588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,184500,299304940,6110,6110,6110,6110,3038
|
|
20240610,184400,299304940,6110,6110,6110,6110,0
|
|
20240610,184300,299304940,6110,6110,6110,6110,0
|
|
20240610,184200,299304940,6110,6110,6110,6110,0
|
|
20240610,184100,299304940,6110,6110,6110,6110,0
|
|
20240610,184000,299304940,6110,6110,6110,6110,0
|
|
20240610,183900,299304940,6110,6110,6110,6110,0
|
|
20240610,183800,299304940,6110,6110,6110,6110,0
|
|
20240610,183700,299304940,6110,6110,6110,6110,0
|
|
20240610,183600,299304940,6110,6110,6110,6110,0
|
|
20240610,183500,299304940,6110,6110,6110,6110,0
|
|
20240610,183400,299304940,6110,6110,6110,6110,0
|
|
20240610,183300,299304940,6110,6110,6110,6110,0
|
|
20240610,183200,299304940,6110,6110,6110,6110,0
|
|
20240610,183100,299304940,6110,6110,6110,6110,0
|
|
20240610,183000,299304940,6110,6110,6110,6110,0
|
|
20240610,182900,299304940,6110,6110,6110,6110,0
|
|
20240610,182800,299304940,6110,6110,6110,6110,0
|
|
20240610,182700,299304940,6110,6110,6110,6110,0
|
|
20240610,182600,299304940,6110,6110,6110,6110,0
|
|
20240610,182500,299304940,6110,6110,6110,6110,0
|
|
20240610,182400,299304940,6110,6110,6110,6110,0
|
|
20240610,182300,299304940,6110,6110,6110,6110,0
|
|
20240610,182200,299304940,6110,6110,6110,6110,0
|
|
20240610,182100,299304940,6110,6110,6110,6110,0
|
|
20240610,182000,299304940,6110,6110,6110,6110,0
|
|
20240610,181900,299304940,6110,6110,6110,6110,0
|
|
20240610,181800,299304940,6110,6110,6110,6110,0
|
|
20240610,181700,299304940,6110,6110,6110,6110,0
|
|
20240610,181600,299304940,6110,6110,6110,6110,0
|
|
20240610,181500,299304940,6110,6110,6110,6110,3038
|
|
20240610,181400,299304940,6110,6110,6110,6110,0
|
|
20240610,181300,299304940,6110,6110,6110,6110,0
|
|
20240610,181200,299304940,6110,6110,6110,6110,0
|
|
20240610,181100,299304940,6110,6110,6110,6110,0
|
|
20240610,181000,299304940,6110,6110,6110,6110,0
|
|
20240610,180900,299304940,6110,6110,6110,6110,0
|
|
20240610,180800,299304940,6110,6110,6110,6110,0
|
|
20240610,180700,299304940,6110,6110,6110,6110,0
|
|
20240610,180600,299304940,6110,6110,6110,6110,0
|
|
20240610,180500,299304940,6110,6110,6110,6110,0
|
|
20240610,180400,299304940,6110,6110,6110,6110,0
|
|
20240610,180300,299304940,6110,6110,6110,6110,0
|
|
20240610,180200,299304940,6110,6110,6110,6110,0
|
|
20240610,180100,299304940,6110,6110,6110,6110,0
|
|
20240610,180000,299304940,6110,6110,6110,6110,0
|
|
20240610,175900,299304940,6110,6110,6110,6110,0
|
|
20240610,175800,299304940,6110,6110,6110,6110,0
|
|
20240610,175700,299304940,6110,6110,6110,6110,0
|
|
20240610,175600,299304940,6110,6110,6110,6110,0
|
|
20240610,175500,299304940,6110,6110,6110,6110,0
|
|
20240610,175400,299304940,6110,6110,6110,6110,0
|
|
20240610,175300,299304940,6110,6110,6110,6110,0
|
|
20240610,175200,299304940,6110,6110,6110,6110,0
|
|
20240610,175100,299304940,6110,6110,6110,6110,0
|
|
20240610,175000,299304940,6110,6110,6110,6110,0
|
|
20240610,174900,299304940,6110,6110,6110,6110,0
|
|
20240610,174800,299304940,6110,6110,6110,6110,0
|
|
20240610,174700,299304940,6110,6110,6110,6110,0
|
|
20240610,174600,299304940,6110,6110,6110,6110,0
|
|
20240610,174500,299304940,6110,6110,6110,6110,3038
|
|
20240610,174400,299304940,6110,6110,6110,6110,0
|
|
20240610,174300,299304940,6110,6110,6110,6110,0
|
|
20240610,174200,299304940,6110,6110,6110,6110,0
|
|
20240610,174100,299304940,6110,6110,6110,6110,0
|
|
20240610,174000,299304940,6110,6110,6110,6110,0
|
|
20240610,173900,299304940,6110,6110,6110,6110,0
|
|
20240610,173800,299304940,6110,6110,6110,6110,0
|
|
20240610,173700,299304940,6110,6110,6110,6110,0
|
|
20240610,173600,299304940,6110,6110,6110,6110,0
|
|
20240610,173500,299304940,6110,6110,6110,6110,0
|
|
20240610,173400,299304940,6110,6110,6110,6110,0
|
|
20240610,173300,299304940,6110,6110,6110,6110,0
|
|
20240610,173200,299304940,6110,6110,6110,6110,0
|
|
20240610,173100,299304940,6110,6110,6110,6110,0
|
|
20240610,173000,299304940,6110,6110,6110,6110,0
|
|
20240610,172900,299304940,6110,6110,6110,6110,0
|
|
20240610,172800,299304940,6110,6110,6110,6110,0
|
|
20240610,172700,299304940,6110,6110,6110,6110,0
|
|
20240610,172600,299304940,6110,6110,6110,6110,0
|
|
20240610,172500,299304940,6110,6110,6110,6110,0
|
|
20240610,172400,299304940,6110,6110,6110,6110,0
|
|
20240610,172300,299304940,6110,6110,6110,6110,0
|
|
20240610,172200,299304940,6110,6110,6110,6110,0
|
|
20240610,172100,299304940,6110,6110,6110,6110,0
|
|
20240610,172000,299304940,6110,6110,6110,6110,0
|
|
20240610,171900,299304940,6110,6110,6110,6110,0
|
|
20240610,171800,299304940,6110,6110,6110,6110,0
|
|
20240610,171700,299304940,6110,6110,6110,6110,0
|
|
20240610,171600,299304940,6110,6110,6110,6110,0
|
|
20240610,171500,299304940,6110,6110,6110,6110,3038
|
|
20240610,171400,299304940,6110,6110,6110,6110,0
|
|
20240610,171300,299304940,6110,6110,6110,6110,0
|
|
20240610,171200,299304940,6110,6110,6110,6110,0
|
|
20240610,171100,299304940,6110,6110,6110,6110,0
|
|
20240610,171000,299304940,6110,6110,6110,6110,0
|
|
20240610,170900,299304940,6110,6110,6110,6110,0
|
|
20240610,170800,299304940,6110,6110,6110,6110,0
|
|
20240610,170700,299304940,6110,6110,6110,6110,0
|
|
20240610,170600,299304940,6110,6110,6110,6110,0
|
|
20240610,170500,299304940,6110,6110,6110,6110,0
|
|
20240610,170400,299304940,6110,6110,6110,6110,0
|
|
20240610,170300,299304940,6110,6110,6110,6110,0
|
|
20240610,170200,299304940,6110,6110,6110,6110,0
|
|
20240610,170100,299304940,6110,6110,6110,6110,0
|
|
20240610,170000,299304940,6110,6110,6110,6110,0
|
|
20240610,165900,299304940,6110,6110,6110,6110,0
|
|
20240610,165800,299304940,6110,6110,6110,6110,0
|
|
20240610,165700,299304940,6110,6110,6110,6110,0
|
|
20240610,165600,299304940,6110,6110,6110,6110,0
|
|
20240610,165500,299304940,6110,6110,6110,6110,0
|
|
20240610,165400,299304940,6110,6110,6110,6110,0
|
|
20240610,165300,299304940,6110,6110,6110,6110,0
|
|
20240610,165200,299304940,6110,6110,6110,6110,0
|
|
20240610,165100,299304940,6110,6110,6110,6110,0
|
|
20240610,165000,299304940,6110,6110,6110,6110,0
|
|
20240610,164900,299304940,6110,6110,6110,6110,0
|
|
20240610,164800,299304940,6110,6110,6110,6110,0
|
|
20240610,164700,299304940,6110,6110,6110,6110,0
|
|
20240610,164600,299304940,6110,6110,6110,6110,0
|
|
20240610,164500,299304940,6110,6110,6110,6110,3038
|
|
20240610,164400,299304940,6110,6110,6110,6110,0
|
|
20240610,164300,299304940,6110,6110,6110,6110,0
|
|
20240610,164200,299304940,6110,6110,6110,6110,0
|
|
20240610,164100,299304940,6110,6110,6110,6110,0
|
|
20240610,164000,299304940,6110,6110,6110,6110,0
|
|
20240610,163900,299304940,6110,6110,6110,6110,0
|
|
20240610,163800,299304940,6110,6110,6110,6110,0
|
|
20240610,163700,299304940,6110,6110,6110,6110,0
|
|
20240610,163600,299304940,6110,6110,6110,6110,0
|
|
20240610,163500,299304940,6110,6110,6110,6110,0
|
|
20240610,163400,299304940,6110,6110,6110,6110,0
|
|
20240610,163300,299304940,6110,6110,6110,6110,0
|
|
20240610,163200,299304940,6110,6110,6110,6110,0
|
|
20240610,163100,299304940,6110,6110,6110,6110,0
|
|
20240610,163000,299304940,6110,6110,6110,6110,0
|
|
20240610,162900,299304940,6110,6110,6110,6110,0
|
|
20240610,162800,299304940,6110,6110,6110,6110,0
|
|
20240610,162700,299304940,6110,6110,6110,6110,0
|
|
20240610,162600,299304940,6110,6110,6110,6110,0
|
|
20240610,162500,299304940,6110,6110,6110,6110,0
|
|
20240610,162400,299304940,6110,6110,6110,6110,0
|
|
20240610,162300,299304940,6110,6110,6110,6110,0
|
|
20240610,162200,299304940,6110,6110,6110,6110,0
|
|
20240610,162100,299304940,6110,6110,6110,6110,0
|
|
20240610,162000,299304940,6110,6110,6110,6110,0
|
|
20240610,161900,299304940,6110,6110,6110,6110,0
|
|
20240610,161800,299304940,6110,6110,6110,6110,0
|
|
20240610,161700,299304940,6110,6110,6110,6110,0
|
|
20240610,161600,299304940,6110,6110,6110,6110,0
|
|
20240610,161500,299304940,6110,6110,6110,6110,3038
|
|
20240610,161400,299304940,6110,6110,6110,6110,0
|
|
20240610,161300,299304940,6110,6110,6110,6110,0
|
|
20240610,161200,299304940,6110,6110,6110,6110,0
|
|
20240610,161100,299304940,6110,6110,6110,6110,0
|
|
20240610,161000,299304940,6110,6110,6110,6110,0
|
|
20240610,160900,299304940,6110,6110,6110,6110,0
|
|
20240610,160800,299304940,6110,6110,6110,6110,0
|
|
20240610,160700,299304940,6110,6110,6110,6110,0
|
|
20240610,160600,299304940,6110,6110,6110,6110,0
|
|
20240610,160500,299304940,6110,6110,6110,6110,0
|
|
20240610,160400,299304940,6110,6110,6110,6110,0
|
|
20240610,160300,299304940,6110,6110,6110,6110,0
|
|
20240610,160200,299304940,6110,6110,6110,6110,0
|
|
20240610,160100,299304940,6110,6110,6110,6110,0
|
|
20240610,160000,299304940,6110,6110,6110,6110,0
|
|
20240610,155900,299304940,6110,6110,6110,6110,0
|
|
20240610,155800,299304940,6110,6110,6110,6110,0
|
|
20240610,155700,299304940,6110,6110,6110,6110,0
|
|
20240610,155600,299304940,6110,6110,6110,6110,0
|
|
20240610,155500,299304940,6110,6110,6110,6110,0
|
|
20240610,155400,299304940,6110,6110,6110,6110,0
|
|
20240610,155300,299304940,6110,6110,6110,6110,0
|
|
20240610,155200,299304940,6110,6110,6110,6110,0
|
|
20240610,155100,299304940,6110,6110,6110,6110,0
|
|
20240610,155000,299304940,6110,6110,6110,6110,0
|
|
20240610,154900,299304940,6110,6110,6110,6110,0
|
|
20240610,154800,299304940,6110,6110,6110,6110,0
|
|
20240610,154700,299304940,6110,6110,6110,6110,0
|
|
20240610,154600,299304940,6110,6110,6110,6110,0
|
|
20240610,154500,299304940,6110,6110,6110,6110,3038
|
|
20240610,154400,299304940,6110,6110,6110,6110,0
|
|
20240610,154300,299304940,6110,6110,6110,6110,0
|
|
20240610,154200,299304940,6110,6110,6110,6110,0
|
|
20240610,154100,299304940,6110,6110,6110,6110,0
|
|
20240610,154000,299304940,6110,6110,6110,6110,0
|
|
20240610,153900,299304940,6110,6110,6110,6110,0
|
|
20240610,153800,299304940,6110,6110,6110,6110,0
|
|
20240610,153700,299304940,6110,6110,6110,6110,0
|
|
20240610,153600,299304940,6110,6110,6110,6110,0
|
|
20240610,153500,299304940,6110,6110,6110,6110,0
|
|
20240610,153400,299304940,6110,6110,6110,6110,0
|
|
20240610,153300,299304940,6110,6110,6110,6110,0
|
|
20240610,153200,299304940,6110,6110,6110,6110,0
|
|
20240610,153100,299304940,6110,6110,6110,6110,0
|
|
20240610,153000,299304940,6110,6110,6110,6110,3038
|
|
20240610,152900,280742760,6070,6070,6070,6070,0
|
|
20240610,152800,280742760,6070,6070,6070,6070,0
|
|
20240610,152700,280742760,6070,6070,6070,6070,0
|
|
20240610,152600,280742760,6070,6070,6070,6070,0
|
|
20240610,152500,280742760,6070,6070,6070,6070,0
|
|
20240610,152400,280742760,6070,6070,6070,6070,0
|
|
20240610,152300,280742760,6070,6070,6070,6070,0
|
|
20240610,152200,280742760,6070,6070,6070,6070,0
|
|
20240610,152100,280742760,6070,6070,6070,6070,0
|
|
20240610,152000,280742760,6070,6070,6070,6070,0
|
|
20240610,151900,280742760,6070,6070,6070,6070,0
|
|
20240610,151800,280742760,6070,6070,6070,6070,49
|
|
20240610,151700,280445330,6070,6070,6070,6070,30
|
|
20240610,151600,280263230,6070,6070,6070,6070,345
|
|
20240610,151500,278169080,6090,6090,6090,6090,12
|
|
20240610,151400,278096000,6090,6090,6090,6090,4
|
|
20240610,151300,278071640,6090,6090,6090,6090,10
|
|
20240610,151200,278010740,6070,6080,6080,6070,90
|
|
20240610,151100,277463620,6090,6090,6090,6090,157
|
|
20240610,151000,276507490,6080,6080,6080,6080,2
|
|
20240610,150900,276495330,6080,6080,6080,6080,7
|
|
20240610,150800,276452770,6090,6090,6090,6090,10
|
|
20240610,150700,276391870,6090,6090,6090,6090,17
|
|
20240610,150600,276288340,6090,6090,6090,6090,220
|
|
20240610,150500,274948540,6090,6090,6090,6090,338
|
|
20240610,150400,272890120,6100,6100,6100,6100,0
|
|
20240610,150300,272890120,6100,6100,6100,6100,238
|
|
20240610,150200,271438320,6100,6100,6100,6100,2
|
|
20240610,150100,271426120,6100,6100,6100,6100,35
|
|
20240610,150000,271212620,6100,6100,6100,6100,70
|
|
20240610,145900,270785620,6100,6100,6100,6100,3
|
|
20240610,145800,270767320,6100,6100,6100,6100,24
|
|
20240610,145700,270620920,6100,6100,6100,6100,24
|
|
20240610,145600,270474520,6100,6100,6100,6100,83
|
|
20240610,145500,269968220,6100,6100,6100,6100,24
|
|
20240610,145400,269821820,6100,6090,6100,6090,84
|
|
20240610,145300,269310020,6100,6100,6100,6100,24
|
|
20240610,145200,269163620,6100,6100,6100,6100,24
|
|
20240610,145100,269017220,6100,6100,6100,6100,24
|
|
20240610,145000,268870820,6100,6090,6100,6090,82
|
|
20240610,144900,268371170,6100,6100,6100,6100,24
|
|
20240610,144800,268224770,6100,6100,6100,6100,24
|
|
20240610,144700,268078370,6100,6090,6100,6090,383
|
|
20240610,144600,265745690,6090,6090,6090,6090,24
|
|
20240610,144500,265599530,6090,6090,6090,6090,24
|
|
20240610,144400,265453370,6090,6090,6090,6090,24
|
|
20240610,144300,265307210,6090,6090,6090,6090,124
|
|
20240610,144200,264552050,6090,6090,6090,6090,35
|
|
20240610,144100,264338900,6090,6090,6090,6090,24
|
|
20240610,144000,264192740,6090,6090,6090,6090,25
|
|
20240610,143900,264040490,6090,6090,6090,6090,25
|
|
20240610,143800,263888240,6090,6080,6090,6080,25
|
|
20240610,143700,263736050,6090,6090,6090,6090,25
|
|
20240610,143600,263583800,6090,6100,6100,6090,45
|
|
20240610,143500,263309500,6100,6100,6100,6100,25
|
|
20240610,143400,263157000,6100,6100,6100,6100,25
|
|
20240610,143300,263004500,6100,6100,6100,6100,26
|
|
20240610,143200,262845900,6100,6100,6100,6100,25
|
|
20240610,143100,262693400,6100,6080,6100,6080,22
|
|
20240610,143000,262559520,6100,6090,6100,6090,12
|
|
20240610,142900,262486330,6100,6100,6100,6100,0
|
|
20240610,142800,262486330,6100,6100,6100,6100,0
|
|
20240610,142700,262486330,6100,6070,6100,6060,86
|
|
20240610,142600,261963140,6100,6100,6100,6100,0
|
|
20240610,142500,261963140,6100,6100,6100,6100,0
|
|
20240610,142400,261963140,6100,6100,6100,6100,0
|
|
20240610,142300,261963140,6100,6100,6100,6100,0
|
|
20240610,142200,261963140,6100,6100,6100,6100,2
|
|
20240610,142100,261950940,6100,6100,6100,6100,0
|
|
20240610,142000,261950940,6100,6100,6100,6100,0
|
|
20240610,141900,261950940,6100,6100,6100,6100,0
|
|
20240610,141800,261950940,6100,6100,6100,6100,0
|
|
20240610,141700,261950940,6100,6100,6100,6100,0
|
|
20240610,141600,261950940,6100,6100,6100,6100,1
|
|
20240610,141500,261944840,6100,6100,6100,6100,0
|
|
20240610,141400,261944840,6100,6100,6100,6100,0
|
|
20240610,141300,261944840,6100,6100,6100,6100,0
|
|
20240610,141200,261944840,6100,6100,6100,6100,0
|
|
20240610,141100,261944840,6100,6100,6100,6100,0
|
|
20240610,141000,261944840,6100,6100,6100,6100,0
|
|
20240610,140900,261944840,6100,6100,6100,6100,0
|
|
20240610,140800,261944840,6100,6100,6100,6100,0
|
|
20240610,140700,261944840,6100,6100,6100,6100,0
|
|
20240610,140600,261944840,6100,6100,6100,6100,0
|
|
20240610,140500,261944840,6100,6100,6100,6100,200
|
|
20240610,140400,260724840,6110,6070,6110,6070,400
|
|
20240610,140300,258289860,6070,6070,6070,6070,0
|
|
20240610,140200,258289860,6070,6070,6070,6070,0
|
|
20240610,140100,258289860,6070,6070,6070,6070,81
|
|
20240610,140000,257798190,6070,6070,6070,6070,0
|
|
20240610,135900,257798190,6070,6070,6070,6070,0
|
|
20240610,135800,257798190,6070,6070,6070,6070,11
|
|
20240610,135700,257731420,6100,6100,6100,6100,0
|
|
20240610,135600,257731420,6100,6100,6100,6100,5
|
|
20240610,135500,257700920,6100,6100,6100,6100,1
|
|
20240610,135400,257694820,6100,6100,6100,6100,0
|
|
20240610,135300,257694820,6100,6100,6100,6100,200
|
|
20240610,135200,256474820,6070,6060,6070,6060,25
|
|
20240610,135100,256323240,6060,6060,6060,6060,0
|
|
20240610,135000,256323240,6060,6070,6070,6060,549
|
|
20240610,134900,252995350,6070,6070,6070,6070,0
|
|
20240610,134800,252995350,6070,6070,6070,6070,5
|
|
20240610,134700,252965000,6100,6100,6100,6100,0
|
|
20240610,134600,252965000,6100,6100,6100,6100,100
|
|
20240610,134500,252355000,6110,6110,6110,6110,0
|
|
20240610,134400,252355000,6110,6110,6110,6110,0
|
|
20240610,134300,252355000,6110,6110,6110,6110,0
|
|
20240610,134200,252355000,6110,6070,6110,6070,2000
|
|
20240610,134100,240183930,6080,6080,6080,6080,0
|
|
20240610,134000,240183930,6080,6080,6080,6080,0
|
|
20240610,133900,240183930,6080,6080,6080,6080,0
|
|
20240610,133800,240183930,6080,6080,6080,6080,0
|
|
20240610,133700,240183930,6080,6080,6080,6080,0
|
|
20240610,133600,240183930,6080,6080,6080,6080,0
|
|
20240610,133500,240183930,6080,6070,6080,6070,289
|
|
20240610,133400,238427350,6070,6070,6070,6070,1
|
|
20240610,133300,238421280,6060,6070,6070,6060,207
|
|
20240610,133200,237164800,6080,6080,6080,6080,124
|
|
20240610,133100,236410880,6080,6080,6080,6080,0
|
|
20240610,133000,236410880,6080,6100,6100,6080,355
|
|
20240610,132900,234248480,6080,6080,6080,6080,0
|
|
20240610,132800,234248480,6080,6080,6080,6080,1
|
|
20240610,132700,234242400,6070,6070,6070,6070,11
|
|
20240610,132600,234175630,6070,6070,6070,6070,2
|
|
20240610,132500,234163490,6080,6080,6080,6080,5
|
|
20240610,132400,234133090,6070,6070,6070,6070,0
|
|
20240610,132300,234133090,6070,6070,6070,6070,0
|
|
20240610,132200,234133090,6070,6100,6100,6070,33
|
|
20240610,132100,233931850,6100,6100,6100,6100,1
|
|
20240610,132000,233925750,6100,6100,6100,6100,51
|
|
20240610,131900,233614650,6100,6100,6100,6100,0
|
|
20240610,131800,233614650,6100,6100,6100,6100,0
|
|
20240610,131700,233614650,6100,6100,6100,6100,5
|
|
20240610,131600,233584150,6100,6100,6100,6100,0
|
|
20240610,131500,233584150,6100,6100,6100,6100,7
|
|
20240610,131400,233541450,6100,6050,6100,6050,1097
|
|
20240610,131300,226855520,6040,6040,6040,6040,0
|
|
20240610,131200,226855520,6040,6060,6060,6040,208
|
|
20240610,131100,225599140,6040,6040,6040,6040,0
|
|
20240610,131000,225599140,6040,6040,6040,6040,148
|
|
20240610,130900,224705220,6040,6040,6040,6040,0
|
|
20240610,130800,224705220,6040,6040,6040,6040,0
|
|
20240610,130700,224705220,6040,6040,6040,6040,0
|
|
20240610,130600,224705220,6040,6040,6040,6040,0
|
|
20240610,130500,224705220,6040,6050,6050,6040,50
|
|
20240610,130400,224402780,6050,6050,6050,6050,0
|
|
20240610,130300,224402780,6050,6050,6050,6050,0
|
|
20240610,130200,224402780,6050,6060,6060,6050,110
|
|
20240610,130100,223736780,6060,6060,6060,6060,10
|
|
20240610,130000,223676180,6080,6080,6080,6080,0
|
|
20240610,125900,223676180,6080,6080,6080,6080,0
|
|
20240610,125800,223676180,6080,6080,6080,6080,0
|
|
20240610,125700,223676180,6080,6080,6080,6080,0
|
|
20240610,125600,223676180,6080,6080,6080,6080,0
|
|
20240610,125500,223676180,6080,6080,6080,6080,0
|
|
20240610,125400,223676180,6080,6080,6080,6080,0
|
|
20240610,125300,223676180,6080,6080,6080,6080,0
|
|
20240610,125200,223676180,6080,6080,6080,6080,0
|
|
20240610,125100,223676180,6080,6080,6080,6080,0
|
|
20240610,125000,223676180,6080,6080,6080,6080,0
|
|
20240610,124900,223676180,6080,6080,6080,6080,0
|
|
20240610,124800,223676180,6080,6080,6080,6080,0
|
|
20240610,124700,223676180,6080,6080,6080,6080,20
|
|
20240610,124600,223554580,6080,6060,6080,6060,1400
|
|
20240610,124500,215047620,6060,6060,6060,6060,25
|
|
20240610,124400,214896120,6050,6050,6050,6050,21
|
|
20240610,124300,214769070,6040,6040,6040,6040,117
|
|
20240610,124200,214062390,6050,6050,6050,6050,0
|
|
20240610,124100,214062390,6050,6050,6050,6050,388
|
|
20240610,124000,211714990,6050,6040,6050,6040,117
|
|
20240610,123900,211007190,6040,6040,6040,6040,395
|
|
20240610,123800,208621390,6040,6040,6040,6040,602
|
|
20240610,123700,204985310,6040,6040,6040,6040,0
|
|
20240610,123600,204985310,6040,6040,6040,6040,0
|
|
20240610,123500,204985310,6040,6040,6040,6040,0
|
|
20240610,123400,204985310,6040,6040,6040,6040,0
|
|
20240610,123300,204985310,6040,6040,6040,6040,0
|
|
20240610,123200,204985310,6040,6040,6040,6040,1
|
|
20240610,123100,204979270,6040,6040,6040,6040,0
|
|
20240610,123000,204979270,6040,6040,6040,6040,0
|
|
20240610,122900,204979270,6040,6040,6040,6040,0
|
|
20240610,122800,204979270,6040,6040,6040,6040,0
|
|
20240610,122700,204979270,6040,6040,6040,6040,0
|
|
20240610,122600,204979270,6040,6040,6040,6040,0
|
|
20240610,122500,204979270,6040,6040,6040,6040,165
|
|
20240610,122400,203982670,6040,6040,6040,6040,1
|
|
20240610,122300,203976630,6040,6040,6040,6040,0
|
|
20240610,122200,203976630,6040,6040,6040,6040,0
|
|
20240610,122100,203976630,6040,6040,6040,6040,0
|
|
20240610,122000,203976630,6040,6040,6040,6040,0
|
|
20240610,121900,203976630,6040,6040,6040,6040,0
|
|
20240610,121800,203976630,6040,6040,6040,6040,0
|
|
20240610,121700,203976630,6040,6040,6040,6040,1
|
|
20240610,121600,203970590,6040,6040,6040,6040,0
|
|
20240610,121500,203970590,6040,6040,6040,6040,0
|
|
20240610,121400,203970590,6040,6040,6040,6040,0
|
|
20240610,121300,203970590,6040,6040,6040,6040,0
|
|
20240610,121200,203970590,6040,6040,6040,6040,0
|
|
20240610,121100,203970590,6040,6040,6040,6040,0
|
|
20240610,121000,203970590,6040,6040,6040,6040,0
|
|
20240610,120900,203970590,6040,6040,6040,6040,0
|
|
20240610,120800,203970590,6040,6040,6040,6040,29
|
|
20240610,120700,203795430,6040,6040,6040,6040,0
|
|
20240610,120600,203795430,6040,6040,6040,6040,0
|
|
20240610,120500,203795430,6040,6040,6040,6040,0
|
|
20240610,120400,203795430,6040,6040,6040,6040,0
|
|
20240610,120300,203795430,6040,6040,6040,6040,0
|
|
20240610,120200,203795430,6040,6040,6040,6040,29
|
|
20240610,120100,203620270,6040,6040,6040,6040,0
|
|
20240610,120000,203620270,6040,6040,6040,6040,0
|
|
20240610,115900,203620270,6040,6040,6040,6040,0
|
|
20240610,115800,203620270,6040,6040,6040,6040,0
|
|
20240610,115700,203620270,6040,6040,6040,6040,0
|
|
20240610,115600,203620270,6040,6040,6040,6040,0
|
|
20240610,115500,203620270,6040,6040,6040,6040,1
|
|
20240610,115400,203614230,6030,6030,6030,6030,0
|
|
20240610,115300,203614230,6030,6030,6030,6030,0
|
|
20240610,115200,203614230,6030,6030,6030,6030,0
|
|
20240610,115100,203614230,6030,6030,6030,6030,368
|
|
20240610,115000,201395190,6030,6030,6030,6030,1
|
|
20240610,114900,201389160,6030,6030,6030,6030,0
|
|
20240610,114800,201389160,6030,6030,6030,6030,0
|
|
20240610,114700,201389160,6030,6030,6030,6030,0
|
|
20240610,114600,201389160,6030,6030,6030,6030,0
|
|
20240610,114500,201389160,6030,6030,6030,6030,0
|
|
20240610,114400,201389160,6030,6030,6030,6030,0
|
|
20240610,114300,201389160,6030,6030,6030,6030,0
|
|
20240610,114200,201389160,6030,6030,6030,6030,211
|
|
20240610,114100,200116830,6030,6030,6030,6030,0
|
|
20240610,114000,200116830,6030,6030,6030,6030,0
|
|
20240610,113900,200116830,6030,6030,6030,6030,5
|
|
20240610,113800,200086680,6030,6030,6030,6030,0
|
|
20240610,113700,200086680,6030,6030,6030,6030,0
|
|
20240610,113600,200086680,6030,6030,6030,6030,0
|
|
20240610,113500,200086680,6030,6030,6030,6030,2
|
|
20240610,113400,200074620,6030,6030,6030,6030,0
|
|
20240610,113300,200074620,6030,6030,6030,6030,107
|
|
20240610,113200,199429410,6030,6030,6030,6030,34
|
|
20240610,113100,199224390,6010,6010,6010,6010,3
|
|
20240610,113000,199206360,6010,6010,6010,6010,0
|
|
20240610,112900,199206360,6010,6020,6020,6010,16
|
|
20240610,112800,199110100,6020,6020,6020,6020,0
|
|
20240610,112700,199110100,6020,6020,6020,6020,0
|
|
20240610,112600,199110100,6020,6020,6020,6020,0
|
|
20240610,112500,199110100,6020,6020,6020,6020,0
|
|
20240610,112400,199110100,6020,6020,6020,6020,0
|
|
20240610,112300,199110100,6020,6020,6020,6020,0
|
|
20240610,112200,199110100,6020,6020,6020,6020,0
|
|
20240610,112100,199110100,6020,6020,6020,6020,1
|
|
20240610,112000,199104080,6030,6030,6030,6030,274
|
|
20240610,111900,197451860,6030,6040,6040,6030,380
|
|
20240610,111800,195157000,6050,6050,6050,6050,69
|
|
20240610,111700,194739550,6050,6050,6050,6050,0
|
|
20240610,111600,194739550,6050,6050,6050,6050,1
|
|
20240610,111500,194733500,6060,6060,6060,6060,0
|
|
20240610,111400,194733500,6060,6060,6060,6060,1
|
|
20240610,111300,194727440,6060,6060,6060,6060,0
|
|
20240610,111200,194727440,6060,6060,6060,6060,0
|
|
20240610,111100,194727440,6060,6060,6060,6060,180
|
|
20240610,111000,193636640,6060,6060,6060,6060,80
|
|
20240610,110900,193151840,6050,6060,6060,6050,237
|
|
20240610,110800,191717890,6070,6060,6070,6060,72
|
|
20240610,110700,191281000,6060,6070,6070,6060,6
|
|
20240610,110600,191244600,6070,6070,6070,6070,15
|
|
20240610,110500,191153550,6070,6070,6070,6070,0
|
|
20240610,110400,191153550,6070,6070,6070,6070,32
|
|
20240610,110300,190959310,6070,6070,6070,6070,20
|
|
20240610,110200,190837910,6070,6070,6070,6070,0
|
|
20240610,110100,190837910,6070,6070,6070,6070,259
|
|
20240610,110000,189265780,6080,6080,6080,6080,0
|
|
20240610,105900,189265780,6080,6080,6080,6080,16
|
|
20240610,105800,189168500,6080,6080,6080,6080,0
|
|
20240610,105700,189168500,6080,6080,6080,6080,200
|
|
20240610,105600,187952500,6080,6080,6080,6080,0
|
|
20240610,105500,187952500,6080,6080,6080,6080,9
|
|
20240610,105400,187897780,6080,6080,6080,6080,255
|
|
20240610,105300,186347380,6080,6080,6080,6080,94
|
|
20240610,105200,185775860,6080,6080,6080,6080,0
|
|
20240610,105100,185775860,6080,6070,6080,6070,2
|
|
20240610,105000,185763710,6070,6070,6070,6070,23
|
|
20240610,104900,185624100,6070,6080,6080,6070,28
|
|
20240610,104800,185454130,6080,6080,6080,6080,0
|
|
20240610,104700,185454130,6080,6080,6080,6080,0
|
|
20240610,104600,185454130,6080,6080,6080,6080,0
|
|
20240610,104500,185454130,6080,6080,6080,6070,11
|
|
20240610,104400,185387300,6080,6090,6090,6080,174
|
|
20240610,104300,184328910,6090,6100,6100,6090,135
|
|
20240610,104200,183505440,6100,6100,6100,6100,66
|
|
20240610,104100,183102840,6080,6100,6100,6080,67
|
|
20240610,104000,182694160,6100,6100,6100,6100,341
|
|
20240610,103900,180614060,6110,6120,6120,6110,1048
|
|
20240610,103800,174200460,6120,6110,6120,6110,472
|
|
20240610,103700,171315680,6110,6090,6120,6090,6054
|
|
20240610,103600,134366170,6090,6060,6090,6060,3012
|
|
20240610,103500,116076390,6060,6040,6060,6040,529
|
|
20240610,103400,112880860,6050,6030,6050,6030,858
|
|
20240610,103300,107698560,6030,6030,6030,6030,0
|
|
20240610,103200,107698560,6030,6030,6030,6030,359
|
|
20240610,103100,105533790,6030,6030,6030,6030,52
|
|
20240610,103000,105220230,6020,6020,6020,6020,0
|
|
20240610,102900,105220230,6020,6020,6020,6020,0
|
|
20240610,102800,105220230,6020,6020,6020,6020,0
|
|
20240610,102700,105220230,6020,6020,6020,6020,9
|
|
20240610,102600,105166050,6020,6020,6020,6020,0
|
|
20240610,102500,105166050,6020,6020,6020,6020,265
|
|
20240610,102400,103570750,6000,6000,6000,6000,11
|
|
20240610,102300,103504750,6020,6000,6020,6000,40
|
|
20240610,102200,103264420,6010,6010,6010,6010,0
|
|
20240610,102100,103264420,6010,6010,6010,6010,4
|
|
20240610,102000,103240380,6000,6000,6000,6000,0
|
|
20240610,101900,103240380,6000,6000,6000,6000,11
|
|
20240610,101800,103174380,6000,6000,6000,6000,41
|
|
20240610,101700,102928380,6000,6000,6000,6000,16
|
|
20240610,101600,102832380,6000,6000,6000,6000,1
|
|
20240610,101500,102826380,6000,6020,6020,6000,20
|
|
20240610,101400,102706040,6020,6020,6020,6020,146
|
|
20240610,101300,101827120,6000,6000,6000,6000,26
|
|
20240610,101200,101671120,6000,6000,6000,6000,34
|
|
20240610,101100,101467120,6020,6020,6020,6020,59
|
|
20240610,101000,101111940,6000,6030,6030,6000,250
|
|
20240610,100900,99611910,6020,6050,6050,6020,610
|
|
20240610,100800,95934140,6070,6060,6070,6060,650
|
|
20240610,100700,91990140,6060,6060,6060,6060,74
|
|
20240610,100600,91541700,6060,6060,6060,6030,67
|
|
20240610,100500,91135710,6060,6060,6060,6060,3
|
|
20240610,100400,91117530,6060,6060,6060,6030,157
|
|
20240610,100300,90166140,6030,6000,6060,6000,1862
|
|
20240610,100200,78915310,5970,6000,6000,5970,2204
|
|
20240610,100100,65694010,6000,5970,6000,5970,3312
|
|
20240610,100000,45890350,5960,5960,5960,5960,342
|
|
20240610,095900,43852030,5960,5960,5960,5960,44
|
|
20240610,095800,43589790,5970,5970,5970,5970,0
|
|
20240610,095700,43589790,5970,5970,5970,5970,1000
|
|
20240610,095600,37619790,5940,5940,5940,5940,0
|
|
20240610,095500,37619790,5940,5940,5940,5940,0
|
|
20240610,095400,37619790,5940,5940,5940,5940,0
|
|
20240610,095300,37619790,5940,5940,5940,5940,0
|
|
20240610,095200,37619790,5940,5940,5940,5940,0
|
|
20240610,095100,37619790,5940,5930,5940,5930,391
|
|
20240610,095000,35297260,5930,5930,5930,5930,0
|
|
20240610,094900,35297260,5930,5930,5930,5930,1
|
|
20240610,094800,35291330,5920,5950,5970,5920,1818
|
|
20240610,094700,24468410,5920,5920,5940,5920,702
|
|
20240610,094600,20302710,5920,5930,5930,5920,65
|
|
20240610,094500,19917820,5930,5940,5940,5930,24
|
|
20240610,094400,19775480,5940,5940,5940,5940,0
|
|
20240610,094300,19775480,5940,5940,5940,5940,0
|
|
20240610,094200,19775480,5940,5940,5940,5940,0
|
|
20240610,094100,19775480,5940,5940,5940,5940,20
|
|
20240610,094000,19656680,5920,5920,5920,5920,0
|
|
20240610,093900,19656680,5920,5920,5920,5920,0
|
|
20240610,093800,19656680,5920,5940,5940,5920,50
|
|
20240610,093700,19360080,5930,5930,5930,5930,0
|
|
20240610,093600,19360080,5930,5930,5930,5930,20
|
|
20240610,093500,19241480,5940,5940,5940,5940,15
|
|
20240610,093400,19152380,5950,5950,5950,5950,0
|
|
20240610,093300,19152380,5950,5950,5950,5950,0
|
|
20240610,093200,19152380,5950,5950,5950,5950,10
|
|
20240610,093100,19092880,5940,5940,5940,5940,85
|
|
20240610,093000,18587980,5940,5940,5940,5940,0
|
|
20240610,092900,18587980,5940,5940,5940,5940,0
|
|
20240610,092800,18587980,5940,5940,5940,5940,0
|
|
20240610,092700,18587980,5940,5940,5940,5940,0
|
|
20240610,092600,18587980,5940,5940,5940,5940,0
|
|
20240610,092500,18587980,5940,5940,5940,5940,0
|
|
20240610,092400,18587980,5940,5940,5940,5940,135
|
|
20240610,092300,17786080,5910,5910,5910,5910,311
|
|
20240610,092200,15948070,5910,5910,5910,5910,0
|
|
20240610,092100,15948070,5910,5910,5910,5910,0
|
|
20240610,092000,15948070,5910,5880,5910,5880,92
|
|
20240610,091900,15404410,5880,5880,5880,5880,0
|
|
20240610,091800,15404410,5880,5880,5880,5880,0
|
|
20240610,091700,15404410,5880,5880,5880,5880,29
|
|
20240610,091600,15233890,5880,5890,5890,5880,65
|
|
20240610,091500,14851190,5880,5880,5880,5880,0
|
|
20240610,091400,14851190,5880,5880,5880,5880,63
|
|
20240610,091300,14480750,5880,5880,5880,5880,41
|
|
20240610,091200,14239670,5880,5880,5880,5880,100
|
|
20240610,091100,13651670,5910,5910,5910,5910,0
|
|
20240610,091000,13651670,5910,5910,5910,5910,243
|
|
20240610,090900,12215540,5880,5880,5880,5880,0
|
|
20240610,090800,12215540,5880,5910,5910,5880,1202
|
|
20240610,090700,5112220,5890,5890,5890,5890,30
|
|
20240610,090600,4935520,5890,5910,5910,5890,368
|
|
20240610,090500,2765420,5900,5900,5900,5900,0
|
|
20240610,090400,2765420,5900,5910,5910,5900,34
|
|
20240610,090300,2564550,5950,5950,5950,5950,0
|
|
20240610,090200,2564550,5950,5950,5950,5950,0
|
|
20240610,090100,2564550,5950,5950,5950,5950,29
|
|
20240610,090000,2392000,5980,5980,5980,5980,400
|