588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,184500,281438630,6080,6080,6080,6080,155
|
|
20240612,184400,281438630,6080,6080,6080,6080,0
|
|
20240612,184300,281438630,6080,6080,6080,6080,0
|
|
20240612,184200,281438630,6080,6080,6080,6080,0
|
|
20240612,184100,281438630,6080,6080,6080,6080,0
|
|
20240612,184000,281438630,6080,6080,6080,6080,0
|
|
20240612,183900,281438630,6080,6080,6080,6080,0
|
|
20240612,183800,281438630,6080,6080,6080,6080,0
|
|
20240612,183700,281438630,6080,6080,6080,6080,0
|
|
20240612,183600,281438630,6080,6080,6080,6080,0
|
|
20240612,183500,281438630,6080,6080,6080,6080,0
|
|
20240612,183400,281438630,6080,6080,6080,6080,0
|
|
20240612,183300,281438630,6080,6080,6080,6080,0
|
|
20240612,183200,281438630,6080,6080,6080,6080,0
|
|
20240612,183100,281438630,6080,6080,6080,6080,0
|
|
20240612,183000,281438630,6080,6080,6080,6080,0
|
|
20240612,182900,281438630,6080,6080,6080,6080,0
|
|
20240612,182800,281438630,6080,6080,6080,6080,0
|
|
20240612,182700,281438630,6080,6080,6080,6080,0
|
|
20240612,182600,281438630,6080,6080,6080,6080,0
|
|
20240612,182500,281438630,6080,6080,6080,6080,0
|
|
20240612,182400,281438630,6080,6080,6080,6080,0
|
|
20240612,182300,281438630,6080,6080,6080,6080,0
|
|
20240612,182200,281438630,6080,6080,6080,6080,0
|
|
20240612,182100,281438630,6080,6080,6080,6080,0
|
|
20240612,182000,281438630,6080,6080,6080,6080,0
|
|
20240612,181900,281438630,6080,6080,6080,6080,0
|
|
20240612,181800,281438630,6080,6080,6080,6080,0
|
|
20240612,181700,281438630,6080,6080,6080,6080,0
|
|
20240612,181600,281438630,6080,6080,6080,6080,0
|
|
20240612,181500,281438630,6080,6080,6080,6080,155
|
|
20240612,181400,281438630,6080,6080,6080,6080,0
|
|
20240612,181300,281438630,6080,6080,6080,6080,0
|
|
20240612,181200,281438630,6080,6080,6080,6080,0
|
|
20240612,181100,281438630,6080,6080,6080,6080,0
|
|
20240612,181000,281438630,6080,6080,6080,6080,0
|
|
20240612,180900,281438630,6080,6080,6080,6080,0
|
|
20240612,180800,281438630,6080,6080,6080,6080,0
|
|
20240612,180700,281438630,6080,6080,6080,6080,0
|
|
20240612,180600,281438630,6080,6080,6080,6080,0
|
|
20240612,180500,281438630,6080,6080,6080,6080,0
|
|
20240612,180400,281438630,6080,6080,6080,6080,0
|
|
20240612,180300,281438630,6080,6080,6080,6080,0
|
|
20240612,180200,281438630,6080,6080,6080,6080,0
|
|
20240612,180100,281438630,6080,6080,6080,6080,0
|
|
20240612,180000,281438630,6080,6080,6080,6080,0
|
|
20240612,175900,281438630,6080,6080,6080,6080,0
|
|
20240612,175800,281438630,6080,6080,6080,6080,0
|
|
20240612,175700,281438630,6080,6080,6080,6080,0
|
|
20240612,175600,281438630,6080,6080,6080,6080,0
|
|
20240612,175500,281438630,6080,6080,6080,6080,0
|
|
20240612,175400,281438630,6080,6080,6080,6080,0
|
|
20240612,175300,281438630,6080,6080,6080,6080,0
|
|
20240612,175200,281438630,6080,6080,6080,6080,0
|
|
20240612,175100,281438630,6080,6080,6080,6080,0
|
|
20240612,175000,281438630,6080,6080,6080,6080,0
|
|
20240612,174900,281438630,6080,6080,6080,6080,0
|
|
20240612,174800,281438630,6080,6080,6080,6080,0
|
|
20240612,174700,281438630,6080,6080,6080,6080,0
|
|
20240612,174600,281438630,6080,6080,6080,6080,0
|
|
20240612,174500,281438630,6080,6080,6080,6080,155
|
|
20240612,174400,281438630,6080,6080,6080,6080,0
|
|
20240612,174300,281438630,6080,6080,6080,6080,0
|
|
20240612,174200,281438630,6080,6080,6080,6080,0
|
|
20240612,174100,281438630,6080,6080,6080,6080,0
|
|
20240612,174000,281438630,6080,6080,6080,6080,0
|
|
20240612,173900,281438630,6080,6080,6080,6080,0
|
|
20240612,173800,281438630,6080,6080,6080,6080,0
|
|
20240612,173700,281438630,6080,6080,6080,6080,0
|
|
20240612,173600,281438630,6080,6080,6080,6080,0
|
|
20240612,173500,281438630,6080,6080,6080,6080,0
|
|
20240612,173400,281438630,6080,6080,6080,6080,0
|
|
20240612,173300,281438630,6080,6080,6080,6080,0
|
|
20240612,173200,281438630,6080,6080,6080,6080,0
|
|
20240612,173100,281438630,6080,6080,6080,6080,0
|
|
20240612,173000,281438630,6080,6080,6080,6080,0
|
|
20240612,172900,281438630,6080,6080,6080,6080,0
|
|
20240612,172800,281438630,6080,6080,6080,6080,0
|
|
20240612,172700,281438630,6080,6080,6080,6080,0
|
|
20240612,172600,281438630,6080,6080,6080,6080,0
|
|
20240612,172500,281438630,6080,6080,6080,6080,0
|
|
20240612,172400,281438630,6080,6080,6080,6080,0
|
|
20240612,172300,281438630,6080,6080,6080,6080,0
|
|
20240612,172200,281438630,6080,6080,6080,6080,0
|
|
20240612,172100,281438630,6080,6080,6080,6080,0
|
|
20240612,172000,281438630,6080,6080,6080,6080,0
|
|
20240612,171900,281438630,6080,6080,6080,6080,0
|
|
20240612,171800,281438630,6080,6080,6080,6080,0
|
|
20240612,171700,281438630,6080,6080,6080,6080,0
|
|
20240612,171600,281438630,6080,6080,6080,6080,0
|
|
20240612,171500,281438630,6080,6080,6080,6080,155
|
|
20240612,171400,281438630,6080,6080,6080,6080,0
|
|
20240612,171300,281438630,6080,6080,6080,6080,0
|
|
20240612,171200,281438630,6080,6080,6080,6080,0
|
|
20240612,171100,281438630,6080,6080,6080,6080,0
|
|
20240612,171000,281438630,6080,6080,6080,6080,0
|
|
20240612,170900,281438630,6080,6080,6080,6080,0
|
|
20240612,170800,281438630,6080,6080,6080,6080,0
|
|
20240612,170700,281438630,6080,6080,6080,6080,0
|
|
20240612,170600,281438630,6080,6080,6080,6080,0
|
|
20240612,170500,281438630,6080,6080,6080,6080,0
|
|
20240612,170400,281438630,6080,6080,6080,6080,0
|
|
20240612,170300,281438630,6080,6080,6080,6080,0
|
|
20240612,170200,281438630,6080,6080,6080,6080,0
|
|
20240612,170100,281438630,6080,6080,6080,6080,0
|
|
20240612,170000,281438630,6080,6080,6080,6080,0
|
|
20240612,165900,281438630,6080,6080,6080,6080,0
|
|
20240612,165800,281438630,6080,6080,6080,6080,0
|
|
20240612,165700,281438630,6080,6080,6080,6080,0
|
|
20240612,165600,281438630,6080,6080,6080,6080,0
|
|
20240612,165500,281438630,6080,6080,6080,6080,0
|
|
20240612,165400,281438630,6080,6080,6080,6080,0
|
|
20240612,165300,281438630,6080,6080,6080,6080,0
|
|
20240612,165200,281438630,6080,6080,6080,6080,0
|
|
20240612,165100,281438630,6080,6080,6080,6080,0
|
|
20240612,165000,281438630,6080,6080,6080,6080,0
|
|
20240612,164900,281438630,6080,6080,6080,6080,0
|
|
20240612,164800,281438630,6080,6080,6080,6080,0
|
|
20240612,164700,281438630,6080,6080,6080,6080,0
|
|
20240612,164600,281438630,6080,6080,6080,6080,0
|
|
20240612,164500,281438630,6080,6080,6080,6080,155
|
|
20240612,164400,281438630,6080,6080,6080,6080,0
|
|
20240612,164300,281438630,6080,6080,6080,6080,0
|
|
20240612,164200,281438630,6080,6080,6080,6080,0
|
|
20240612,164100,281438630,6080,6080,6080,6080,0
|
|
20240612,164000,281438630,6080,6080,6080,6080,0
|
|
20240612,163900,281438630,6080,6080,6080,6080,0
|
|
20240612,163800,281438630,6080,6080,6080,6080,0
|
|
20240612,163700,281438630,6080,6080,6080,6080,0
|
|
20240612,163600,281438630,6080,6080,6080,6080,0
|
|
20240612,163500,281438630,6080,6080,6080,6080,0
|
|
20240612,163400,281438630,6080,6080,6080,6080,0
|
|
20240612,163300,281438630,6080,6080,6080,6080,0
|
|
20240612,163200,281438630,6080,6080,6080,6080,0
|
|
20240612,163100,281438630,6080,6080,6080,6080,0
|
|
20240612,163000,281438630,6080,6080,6080,6080,0
|
|
20240612,162900,281438630,6080,6080,6080,6080,0
|
|
20240612,162800,281438630,6080,6080,6080,6080,0
|
|
20240612,162700,281438630,6080,6080,6080,6080,0
|
|
20240612,162600,281438630,6080,6080,6080,6080,0
|
|
20240612,162500,281438630,6080,6080,6080,6080,0
|
|
20240612,162400,281438630,6080,6080,6080,6080,0
|
|
20240612,162300,281438630,6080,6080,6080,6080,0
|
|
20240612,162200,281438630,6080,6080,6080,6080,0
|
|
20240612,162100,281438630,6080,6080,6080,6080,0
|
|
20240612,162000,281438630,6080,6080,6080,6080,0
|
|
20240612,161900,281438630,6080,6080,6080,6080,0
|
|
20240612,161800,281438630,6080,6080,6080,6080,0
|
|
20240612,161700,281438630,6080,6080,6080,6080,0
|
|
20240612,161600,281438630,6080,6080,6080,6080,0
|
|
20240612,161500,281438630,6080,6080,6080,6080,155
|
|
20240612,161400,281438630,6080,6080,6080,6080,0
|
|
20240612,161300,281438630,6080,6080,6080,6080,0
|
|
20240612,161200,281438630,6080,6080,6080,6080,0
|
|
20240612,161100,281438630,6080,6080,6080,6080,0
|
|
20240612,161000,281438630,6080,6080,6080,6080,0
|
|
20240612,160900,281438630,6080,6080,6080,6080,0
|
|
20240612,160800,281438630,6080,6080,6080,6080,0
|
|
20240612,160700,281438630,6080,6080,6080,6080,0
|
|
20240612,160600,281438630,6080,6080,6080,6080,0
|
|
20240612,160500,281438630,6080,6080,6080,6080,0
|
|
20240612,160400,281438630,6080,6080,6080,6080,0
|
|
20240612,160300,281438630,6080,6080,6080,6080,0
|
|
20240612,160200,281438630,6080,6080,6080,6080,0
|
|
20240612,160100,281438630,6080,6080,6080,6080,0
|
|
20240612,160000,281438630,6080,6080,6080,6080,0
|
|
20240612,155900,281438630,6080,6080,6080,6080,0
|
|
20240612,155800,281438630,6080,6080,6080,6080,0
|
|
20240612,155700,281438630,6080,6080,6080,6080,0
|
|
20240612,155600,281438630,6080,6080,6080,6080,0
|
|
20240612,155500,281438630,6080,6080,6080,6080,0
|
|
20240612,155400,281438630,6080,6080,6080,6080,0
|
|
20240612,155300,281438630,6080,6080,6080,6080,0
|
|
20240612,155200,281438630,6080,6080,6080,6080,0
|
|
20240612,155100,281438630,6080,6080,6080,6080,0
|
|
20240612,155000,281438630,6080,6080,6080,6080,0
|
|
20240612,154900,281438630,6080,6080,6080,6080,0
|
|
20240612,154800,281438630,6080,6080,6080,6080,0
|
|
20240612,154700,281438630,6080,6080,6080,6080,0
|
|
20240612,154600,281438630,6080,6080,6080,6080,0
|
|
20240612,154500,281438630,6080,6080,6080,6080,155
|
|
20240612,154400,281438630,6080,6080,6080,6080,0
|
|
20240612,154300,281438630,6080,6080,6080,6080,0
|
|
20240612,154200,281438630,6080,6080,6080,6080,0
|
|
20240612,154100,281438630,6080,6080,6080,6080,0
|
|
20240612,154000,281438630,6080,6080,6080,6080,0
|
|
20240612,153900,281438630,6080,6080,6080,6080,0
|
|
20240612,153800,281438630,6080,6080,6080,6080,0
|
|
20240612,153700,281438630,6080,6080,6080,6080,0
|
|
20240612,153600,281438630,6080,6080,6080,6080,0
|
|
20240612,153500,281438630,6080,6080,6080,6080,0
|
|
20240612,153400,281438630,6080,6080,6080,6080,0
|
|
20240612,153300,281438630,6080,6080,6080,6080,0
|
|
20240612,153200,281438630,6080,6080,6080,6080,0
|
|
20240612,153100,281438630,6080,6080,6080,6080,0
|
|
20240612,153000,281438630,6080,6080,6080,6080,155
|
|
20240612,152900,280496230,5990,5990,5990,5990,0
|
|
20240612,152800,280496230,5990,5990,5990,5990,0
|
|
20240612,152700,280496230,5990,5990,5990,5990,0
|
|
20240612,152600,280496230,5990,5990,5990,5990,0
|
|
20240612,152500,280496230,5990,5990,5990,5990,0
|
|
20240612,152400,280496230,5990,5990,5990,5990,0
|
|
20240612,152300,280496230,5990,5990,5990,5990,0
|
|
20240612,152200,280496230,5990,5990,5990,5990,0
|
|
20240612,152100,280496230,5990,5990,5990,5990,0
|
|
20240612,152000,280496230,5990,5990,5990,5990,0
|
|
20240612,151900,280496230,5990,6000,6000,5990,12
|
|
20240612,151800,280424240,6070,6070,6070,6070,4
|
|
20240612,151700,280399960,6040,6000,6040,6000,34
|
|
20240612,151600,280194680,6000,6000,6000,6000,0
|
|
20240612,151500,280194680,6000,6030,6030,6000,130
|
|
20240612,151400,279411680,6030,6030,6030,6030,24
|
|
20240612,151300,279266960,6030,6030,6030,6030,0
|
|
20240612,151200,279266960,6030,5990,6030,5990,116
|
|
20240612,151100,278571160,6030,6030,6030,6030,24
|
|
20240612,151000,278426440,6030,6020,6030,5980,536
|
|
20240612,150900,275215430,6010,6010,6010,6010,170
|
|
20240612,150800,274193730,6010,6010,6010,6010,69
|
|
20240612,150700,273779040,6040,6040,6040,6040,1
|
|
20240612,150600,273773000,6040,6040,6040,6040,0
|
|
20240612,150500,273773000,6040,6040,6040,6040,0
|
|
20240612,150400,273773000,6040,6040,6040,6040,0
|
|
20240612,150300,273773000,6040,6040,6040,6040,0
|
|
20240612,150200,273773000,6040,6040,6040,6040,0
|
|
20240612,150100,273773000,6040,6040,6040,6040,0
|
|
20240612,150000,273773000,6040,6040,6040,6040,1
|
|
20240612,145900,273766960,6010,6010,6010,6010,0
|
|
20240612,145800,273766960,6010,6010,6010,6010,0
|
|
20240612,145700,273766960,6010,6010,6010,6010,0
|
|
20240612,145600,273766960,6010,6010,6010,6010,0
|
|
20240612,145500,273766960,6010,6010,6010,6010,15
|
|
20240612,145400,273676810,6000,6000,6000,6000,0
|
|
20240612,145300,273676810,6000,6000,6000,6000,0
|
|
20240612,145200,273676810,6000,6000,6000,6000,1
|
|
20240612,145100,273670810,6000,6040,6040,6000,167
|
|
20240612,145000,272662170,6040,6040,6040,6040,0
|
|
20240612,144900,272662170,6040,6040,6040,6040,498
|
|
20240612,144800,269654250,6040,6050,6050,5970,9332
|
|
20240612,144700,213792490,6060,6060,6060,6060,0
|
|
20240612,144600,213792490,6060,6060,6060,6060,0
|
|
20240612,144500,213792490,6060,6060,6060,6060,0
|
|
20240612,144400,213792490,6060,6060,6060,6060,47
|
|
20240612,144300,213507670,6070,6070,6070,6070,122
|
|
20240612,144200,212767130,6080,6080,6080,6080,100
|
|
20240612,144100,212159130,6080,6070,6080,6070,37
|
|
20240612,144000,211934180,6070,6070,6070,6070,0
|
|
20240612,143900,211934180,6070,6070,6070,6070,1
|
|
20240612,143800,211928110,6090,6090,6090,6090,0
|
|
20240612,143700,211928110,6090,6090,6090,6090,0
|
|
20240612,143600,211928110,6090,6090,6090,6090,1
|
|
20240612,143500,211922020,6080,6080,6080,6080,0
|
|
20240612,143400,211922020,6080,6080,6080,6080,40
|
|
20240612,143300,211678820,6080,6080,6080,6080,480
|
|
20240612,143200,208760420,6080,6080,6080,6080,8
|
|
20240612,143100,208711780,6080,6080,6080,6080,1
|
|
20240612,143000,208705700,6080,6080,6080,6080,0
|
|
20240612,142900,208705700,6080,6080,6080,6080,0
|
|
20240612,142800,208705700,6080,6080,6080,6080,1
|
|
20240612,142700,208699620,6080,6080,6080,6080,0
|
|
20240612,142600,208699620,6080,6080,6080,6080,2
|
|
20240612,142500,208687460,6080,6080,6080,6080,0
|
|
20240612,142400,208687460,6080,6080,6080,6080,20
|
|
20240612,142300,208565860,6090,6090,6090,6090,5
|
|
20240612,142200,208535410,6090,6090,6090,6090,0
|
|
20240612,142100,208535410,6090,6090,6090,6090,0
|
|
20240612,142000,208535410,6090,6090,6090,6090,165
|
|
20240612,141900,207530560,6090,6090,6090,6090,0
|
|
20240612,141800,207530560,6090,6090,6090,6090,0
|
|
20240612,141700,207530560,6090,6090,6090,6090,165
|
|
20240612,141600,206525710,6090,6090,6090,6090,165
|
|
20240612,141500,205520860,6090,6090,6090,6090,0
|
|
20240612,141400,205520860,6090,6090,6090,6090,185
|
|
20240612,141300,204394210,6100,6100,6100,6100,90
|
|
20240612,141200,203845210,6100,6100,6100,6100,0
|
|
20240612,141100,203845210,6100,6100,6100,6100,0
|
|
20240612,141000,203845210,6100,6100,6100,6100,0
|
|
20240612,140900,203845210,6100,6100,6100,6100,40
|
|
20240612,140800,203601210,6100,6100,6100,6100,40
|
|
20240612,140700,203357210,6130,6130,6130,6130,0
|
|
20240612,140600,203357210,6130,6130,6130,6130,0
|
|
20240612,140500,203357210,6130,6130,6130,6130,1
|
|
20240612,140400,203351080,6090,6090,6090,6090,0
|
|
20240612,140300,203351080,6090,6090,6090,6090,70
|
|
20240612,140200,202924780,6120,6120,6120,6120,2
|
|
20240612,140100,202912540,6090,6090,6090,6090,0
|
|
20240612,140000,202912540,6090,6090,6090,6090,0
|
|
20240612,135900,202912540,6090,6090,6090,6090,0
|
|
20240612,135800,202912540,6090,6100,6100,6090,145
|
|
20240612,135700,202029330,6120,6120,6120,6120,0
|
|
20240612,135600,202029330,6120,6120,6120,6120,1
|
|
20240612,135500,202023210,6100,6100,6100,6100,5
|
|
20240612,135400,201992710,6100,6100,6100,6100,8
|
|
20240612,135300,201943910,6100,6100,6100,6100,0
|
|
20240612,135200,201943910,6100,6100,6100,6100,0
|
|
20240612,135100,201943910,6100,6100,6100,6100,82
|
|
20240612,135000,201443710,6100,6100,6100,6100,42
|
|
20240612,134900,201187510,6130,6130,6130,6130,53
|
|
20240612,134800,200862620,6100,6100,6100,6100,327
|
|
20240612,134700,198867920,6100,6120,6120,6100,200
|
|
20240612,134600,197647790,6120,6120,6120,6120,0
|
|
20240612,134500,197647790,6120,6120,6120,6120,0
|
|
20240612,134400,197647790,6120,6120,6120,6120,0
|
|
20240612,134300,197647790,6120,6120,6120,6120,0
|
|
20240612,134200,197647790,6120,6120,6120,6120,0
|
|
20240612,134100,197647790,6120,6120,6120,6120,0
|
|
20240612,134000,197647790,6120,6120,6120,6120,4
|
|
20240612,133900,197623310,6130,6130,6130,6130,216
|
|
20240612,133800,196299230,6130,6130,6130,6130,1
|
|
20240612,133700,196293100,6130,6130,6130,6130,0
|
|
20240612,133600,196293100,6130,6130,6130,6130,0
|
|
20240612,133500,196293100,6130,6130,6130,6130,25
|
|
20240612,133400,196139850,6130,6130,6130,6130,0
|
|
20240612,133300,196139850,6130,6130,6130,6130,0
|
|
20240612,133200,196139850,6130,6130,6130,6130,0
|
|
20240612,133100,196139850,6130,6130,6130,6130,0
|
|
20240612,133000,196139850,6130,6130,6130,6130,0
|
|
20240612,132900,196139850,6130,6130,6130,6130,0
|
|
20240612,132800,196139850,6130,6130,6130,6130,0
|
|
20240612,132700,196139850,6130,6130,6130,6130,0
|
|
20240612,132600,196139850,6130,6130,6130,6130,121
|
|
20240612,132500,195398120,6170,6170,6170,6170,2
|
|
20240612,132400,195385780,6120,6120,6120,6120,0
|
|
20240612,132300,195385780,6120,6120,6120,6120,87
|
|
20240612,132200,194853340,6120,6130,6130,6120,584
|
|
20240612,132100,191274450,6170,6170,6170,6170,0
|
|
20240612,132000,191274450,6170,6170,6170,6170,0
|
|
20240612,131900,191274450,6170,6170,6170,6170,0
|
|
20240612,131800,191274450,6170,6170,6170,6170,0
|
|
20240612,131700,191274450,6170,6170,6170,6170,0
|
|
20240612,131600,191274450,6170,6170,6170,6170,0
|
|
20240612,131500,191274450,6170,6170,6170,6170,0
|
|
20240612,131400,191274450,6170,6170,6170,6170,0
|
|
20240612,131300,191274450,6170,6170,6170,6170,0
|
|
20240612,131200,191274450,6170,6170,6170,6170,2
|
|
20240612,131100,191262110,6160,6160,6160,6160,271
|
|
20240612,131000,189592750,6130,6130,6130,6130,0
|
|
20240612,130900,189592750,6130,6130,6130,6130,0
|
|
20240612,130800,189592750,6130,6130,6130,6130,10
|
|
20240612,130700,189531450,6130,6130,6140,6130,56
|
|
20240612,130600,189188150,6160,6160,6160,6160,1
|
|
20240612,130500,189181990,6160,6160,6160,6160,0
|
|
20240612,130400,189181990,6160,6160,6160,6160,0
|
|
20240612,130300,189181990,6160,6160,6160,6160,0
|
|
20240612,130200,189181990,6160,6160,6160,6160,0
|
|
20240612,130100,189181990,6160,6160,6160,6160,0
|
|
20240612,130000,189181990,6160,6160,6160,6160,13
|
|
20240612,125900,189101910,6160,6170,6170,6160,152
|
|
20240612,125800,188165070,6170,6130,6170,6130,21
|
|
20240612,125700,188036300,6160,6160,6160,6160,128
|
|
20240612,125600,187247820,6120,6120,6120,6120,0
|
|
20240612,125500,187247820,6120,6120,6120,6120,661
|
|
20240612,125400,183202500,6170,6170,6170,6170,0
|
|
20240612,125300,183202500,6170,6170,6170,6170,16
|
|
20240612,125200,183103780,6170,6170,6170,6170,1
|
|
20240612,125100,183097610,6170,6170,6170,6170,1
|
|
20240612,125000,183091440,6170,6140,6170,6140,201
|
|
20240612,124900,181857270,6180,6180,6180,6180,0
|
|
20240612,124800,181857270,6180,6170,6180,6170,2000
|
|
20240612,124700,169499530,6140,6140,6140,6140,0
|
|
20240612,124600,169499530,6140,6140,6140,6140,0
|
|
20240612,124500,169499530,6140,6140,6140,6140,1
|
|
20240612,124400,169493390,6170,6160,6170,6160,230
|
|
20240612,124300,168074590,6150,6150,6150,6150,0
|
|
20240612,124200,168074590,6150,6150,6150,6130,700
|
|
20240612,124100,163773590,6150,6150,6150,6150,0
|
|
20240612,124000,163773590,6150,6150,6150,6150,10
|
|
20240612,123900,163712090,6140,6130,6140,6130,164
|
|
20240612,123800,162705140,6150,6150,6150,6150,30
|
|
20240612,123700,162520640,6110,6110,6110,6110,1
|
|
20240612,123600,162514530,6140,6140,6140,6140,0
|
|
20240612,123500,162514530,6140,6140,6140,6140,13
|
|
20240612,123400,162434710,6190,6180,6200,6160,1171
|
|
20240612,123300,155183340,6200,6050,6200,6050,9379
|
|
20240612,123200,97753790,6050,6050,6050,6050,31
|
|
20240612,123100,97566240,6060,6060,6060,6060,0
|
|
20240612,123000,97566240,6060,6060,6060,6060,0
|
|
20240612,122900,97566240,6060,6060,6060,6060,0
|
|
20240612,122800,97566240,6060,6060,6060,6060,0
|
|
20240612,122700,97566240,6060,6060,6060,6060,0
|
|
20240612,122600,97566240,6060,6060,6060,6060,0
|
|
20240612,122500,97566240,6060,6060,6060,6060,0
|
|
20240612,122400,97566240,6060,6060,6060,6060,0
|
|
20240612,122300,97566240,6060,6060,6060,6060,0
|
|
20240612,122200,97566240,6060,6060,6060,6060,5
|
|
20240612,122100,97535940,6060,6060,6060,6060,0
|
|
20240612,122000,97535940,6060,6060,6060,6060,1
|
|
20240612,121900,97529880,6020,6020,6020,6020,200
|
|
20240612,121800,96325880,6020,6020,6020,6020,0
|
|
20240612,121700,96325880,6020,6020,6020,6020,0
|
|
20240612,121600,96325880,6020,6020,6020,6020,0
|
|
20240612,121500,96325880,6020,6020,6020,6020,0
|
|
20240612,121400,96325880,6020,6020,6020,6020,0
|
|
20240612,121300,96325880,6020,6020,6020,6020,0
|
|
20240612,121200,96325880,6020,6020,6020,6020,0
|
|
20240612,121100,96325880,6020,6020,6020,6020,0
|
|
20240612,121000,96325880,6020,6020,6020,6020,0
|
|
20240612,120900,96325880,6020,6020,6020,6020,1
|
|
20240612,120800,96319860,6020,6020,6020,6020,0
|
|
20240612,120700,96319860,6020,6020,6020,6020,9
|
|
20240612,120600,96265680,6020,6020,6020,6020,0
|
|
20240612,120500,96265680,6020,6020,6020,6020,0
|
|
20240612,120400,96265680,6020,6020,6020,6020,2
|
|
20240612,120300,96253640,6020,6020,6020,6020,0
|
|
20240612,120200,96253640,6020,6020,6020,6020,0
|
|
20240612,120100,96253640,6020,6020,6020,6020,8
|
|
20240612,120000,96205480,6010,6010,6010,6010,0
|
|
20240612,115900,96205480,6010,6010,6010,6010,11
|
|
20240612,115800,96139370,6020,6020,6020,6020,1
|
|
20240612,115700,96133350,6020,6020,6020,6020,0
|
|
20240612,115600,96133350,6020,6020,6020,6020,0
|
|
20240612,115500,96133350,6020,6020,6020,6020,2
|
|
20240612,115400,96121310,6020,6020,6020,6020,0
|
|
20240612,115300,96121310,6020,6020,6020,6020,10
|
|
20240612,115200,96061110,6010,6010,6010,6010,0
|
|
20240612,115100,96061110,6010,6010,6010,6010,0
|
|
20240612,115000,96061110,6010,6010,6010,6010,0
|
|
20240612,114900,96061110,6010,6010,6010,6010,0
|
|
20240612,114800,96061110,6010,6010,6010,6010,0
|
|
20240612,114700,96061110,6010,6010,6010,6010,0
|
|
20240612,114600,96061110,6010,6010,6010,6010,0
|
|
20240612,114500,96061110,6010,6010,6010,6010,20
|
|
20240612,114400,95940910,5990,5990,5990,5990,0
|
|
20240612,114300,95940910,5990,5990,5990,5990,0
|
|
20240612,114200,95940910,5990,5990,5990,5990,0
|
|
20240612,114100,95940910,5990,5990,5990,5990,0
|
|
20240612,114000,95940910,5990,5990,5990,5990,0
|
|
20240612,113900,95940910,5990,5990,5990,5990,0
|
|
20240612,113800,95940910,5990,5990,5990,5990,0
|
|
20240612,113700,95940910,5990,5990,5990,5990,0
|
|
20240612,113600,95940910,5990,5990,5990,5990,0
|
|
20240612,113500,95940910,5990,5990,5990,5990,10
|
|
20240612,113400,95881010,6020,6020,6020,6020,0
|
|
20240612,113300,95881010,6020,6000,6020,5990,12
|
|
20240612,113200,95808960,6000,6000,6000,6000,0
|
|
20240612,113100,95808960,6000,6000,6000,6000,0
|
|
20240612,113000,95808960,6000,6000,6000,6000,30
|
|
20240612,112900,95628960,6000,6000,6000,6000,0
|
|
20240612,112800,95628960,6000,6000,6000,6000,0
|
|
20240612,112700,95628960,6000,6000,6000,6000,40
|
|
20240612,112600,95388960,6000,6000,6000,6000,0
|
|
20240612,112500,95388960,6000,6000,6000,6000,0
|
|
20240612,112400,95388960,6000,6000,6000,6000,0
|
|
20240612,112300,95388960,6000,6000,6000,6000,0
|
|
20240612,112200,95388960,6000,6000,6000,6000,7
|
|
20240612,112100,95346960,6000,6040,6040,6000,1000
|
|
20240612,112000,89341250,6060,6060,6060,6060,0
|
|
20240612,111900,89341250,6060,6060,6060,6060,0
|
|
20240612,111800,89341250,6060,6060,6060,6060,0
|
|
20240612,111700,89341250,6060,6060,6060,6060,0
|
|
20240612,111600,89341250,6060,6060,6060,6060,0
|
|
20240612,111500,89341250,6060,6060,6060,6060,0
|
|
20240612,111400,89341250,6060,6060,6060,6060,0
|
|
20240612,111300,89341250,6060,6060,6060,6060,0
|
|
20240612,111200,89341250,6060,6060,6060,6060,0
|
|
20240612,111100,89341250,6060,6060,6060,6060,0
|
|
20240612,111000,89341250,6060,6060,6060,6060,0
|
|
20240612,110900,89341250,6060,6060,6060,6060,0
|
|
20240612,110800,89341250,6060,6060,6060,6060,0
|
|
20240612,110700,89341250,6060,6060,6060,6060,0
|
|
20240612,110600,89341250,6060,6020,6060,6020,21
|
|
20240612,110500,89214030,6020,6020,6020,6020,0
|
|
20240612,110400,89214030,6020,6020,6020,6020,60
|
|
20240612,110300,88852830,6020,6020,6020,6020,35
|
|
20240612,110200,88642130,6020,6020,6020,6020,0
|
|
20240612,110100,88642130,6020,6020,6020,6020,0
|
|
20240612,110000,88642130,6020,6020,6020,6020,0
|
|
20240612,105900,88642130,6020,6020,6020,6020,20
|
|
20240612,105800,88521730,6020,6020,6020,6020,0
|
|
20240612,105700,88521730,6020,6020,6020,6020,0
|
|
20240612,105600,88521730,6020,6020,6020,6020,0
|
|
20240612,105500,88521730,6020,6020,6020,6020,163
|
|
20240612,105400,87540470,6020,6020,6020,6020,0
|
|
20240612,105300,87540470,6020,6020,6020,6020,7
|
|
20240612,105200,87498330,6000,6000,6000,6000,0
|
|
20240612,105100,87498330,6000,6020,6020,6000,500
|
|
20240612,105000,84494990,6050,6050,6050,6050,0
|
|
20240612,104900,84494990,6050,6050,6050,6050,0
|
|
20240612,104800,84494990,6050,6050,6050,6050,1
|
|
20240612,104700,84488940,6010,6010,6010,6010,0
|
|
20240612,104600,84488940,6010,6010,6010,6010,186
|
|
20240612,104500,83371080,6000,5980,6000,5980,588
|
|
20240612,104400,79849360,5970,5980,5980,5970,228
|
|
20240612,104300,78487660,6000,5990,6000,5990,1118
|
|
20240612,104200,71782020,6000,6000,6000,6000,1
|
|
20240612,104100,71776020,5980,5980,5980,5980,0
|
|
20240612,104000,71776020,5980,6000,6000,5980,7
|
|
20240612,103900,71734120,5980,5980,5980,5980,1
|
|
20240612,103800,71728140,5980,5990,5990,5980,33
|
|
20240612,103700,71530720,5990,5990,5990,5990,0
|
|
20240612,103600,71530720,5990,5990,5990,5990,0
|
|
20240612,103500,71530720,5990,5990,5990,5990,0
|
|
20240612,103400,71530720,5990,5990,5990,5990,0
|
|
20240612,103300,71530720,5990,5990,5990,5990,0
|
|
20240612,103200,71530720,5990,5990,5990,5990,200
|
|
20240612,103100,70332720,5970,5970,5970,5970,0
|
|
20240612,103000,70332720,5970,5970,5970,5970,0
|
|
20240612,102900,70332720,5970,5970,5970,5970,0
|
|
20240612,102800,70332720,5970,5970,5970,5970,20
|
|
20240612,102700,70213320,5970,5980,5980,5970,1653
|
|
20240612,102600,60343390,5970,5970,5970,5970,5
|
|
20240612,102500,60313540,5970,5980,5980,5970,233
|
|
20240612,102400,58920230,5980,5980,5980,5980,67
|
|
20240612,102300,58519570,5970,5970,5970,5970,0
|
|
20240612,102200,58519570,5970,5970,5970,5970,0
|
|
20240612,102100,58519570,5970,5970,5970,5970,0
|
|
20240612,102000,58519570,5970,5970,5970,5970,20
|
|
20240612,101900,58400170,5970,5970,5970,5970,0
|
|
20240612,101800,58400170,5970,5970,5970,5970,0
|
|
20240612,101700,58400170,5970,5970,5970,5970,50
|
|
20240612,101600,58101670,5970,5970,5970,5970,0
|
|
20240612,101500,58101670,5970,5970,5970,5970,17
|
|
20240612,101400,58000180,5970,5970,5970,5970,280
|
|
20240612,101300,56328580,5970,5970,5970,5970,0
|
|
20240612,101200,56328580,5970,6000,6000,5970,38
|
|
20240612,101100,56101690,5970,5970,5970,5970,90
|
|
20240612,101000,55564390,5970,5980,5980,5970,20
|
|
20240612,100900,55444980,5980,5980,5980,5980,400
|
|
20240612,100800,53052980,5980,5990,5990,5980,140
|
|
20240612,100700,52215190,5980,5980,5980,5980,0
|
|
20240612,100600,52215190,5980,5980,6000,5980,104
|
|
20240612,100500,51591270,5980,5990,6000,5980,610
|
|
20240612,100400,47938660,5990,5990,5990,5990,0
|
|
20240612,100300,47938660,5990,6000,6000,5990,18
|
|
20240612,100200,47830670,6000,6000,6000,6000,1
|
|
20240612,100100,47824670,6000,6000,6000,6000,0
|
|
20240612,100000,47824670,6000,6020,6020,6000,977
|
|
20240612,095900,41956320,6020,6020,6020,6020,165
|
|
20240612,095800,40963020,6020,6060,6060,6020,601
|
|
20240612,095700,37340790,6060,6060,6060,6060,0
|
|
20240612,095600,37340790,6060,6060,6060,6060,0
|
|
20240612,095500,37340790,6060,6060,6060,6060,1
|
|
20240612,095400,37334730,6030,6030,6030,6030,16
|
|
20240612,095300,37238250,6020,6020,6020,6020,0
|
|
20240612,095200,37238250,6020,6020,6020,6020,0
|
|
20240612,095100,37238250,6020,6020,6020,6020,0
|
|
20240612,095000,37238250,6020,6020,6020,6020,0
|
|
20240612,094900,37238250,6020,6020,6020,6020,0
|
|
20240612,094800,37238250,6020,6020,6020,6020,43
|
|
20240612,094700,36979390,6020,6020,6020,6020,229
|
|
20240612,094600,35600810,6020,6020,6020,6020,334
|
|
20240612,094500,33590130,6030,6020,6070,6010,657
|
|
20240612,094400,29636840,6030,6030,6030,6030,0
|
|
20240612,094300,29636840,6030,6030,6030,6030,1
|
|
20240612,094200,29630810,6030,6030,6030,6030,161
|
|
20240612,094100,28659980,6030,6030,6030,6030,0
|
|
20240612,094000,28659980,6030,6030,6030,6030,0
|
|
20240612,093900,28659980,6030,6030,6030,6030,46
|
|
20240612,093800,28382600,6030,6020,6030,6020,103
|
|
20240612,093700,27762510,6030,6030,6030,6030,39
|
|
20240612,093600,27527340,6040,6040,6040,6040,43
|
|
20240612,093500,27267620,6040,6040,6040,6040,0
|
|
20240612,093400,27267620,6040,6040,6040,6040,0
|
|
20240612,093300,27267620,6040,6040,6040,6040,0
|
|
20240612,093200,27267620,6040,6040,6040,6040,0
|
|
20240612,093100,27267620,6040,6040,6040,6040,119
|
|
20240612,093000,26548860,6040,6040,6040,6040,0
|
|
20240612,092900,26548860,6040,6040,6040,6040,22
|
|
20240612,092800,26415980,6050,6050,6050,6050,102
|
|
20240612,092700,25798880,6050,6050,6050,6050,34
|
|
20240612,092600,25593180,6070,6070,6070,6070,0
|
|
20240612,092500,25593180,6070,6060,6070,6060,50
|
|
20240612,092400,25289690,6070,6070,6070,6070,0
|
|
20240612,092300,25289690,6070,6070,6070,6070,32
|
|
20240612,092200,25095450,6070,6070,6070,6070,0
|
|
20240612,092100,25095450,6070,6070,6070,6070,0
|
|
20240612,092000,25095450,6070,6070,6070,6070,0
|
|
20240612,091900,25095450,6070,6070,6070,6070,0
|
|
20240612,091800,25095450,6070,6070,6070,6070,28
|
|
20240612,091700,24925490,6070,6070,6070,6070,0
|
|
20240612,091600,24925490,6070,6000,6070,6000,69
|
|
20240612,091500,24509470,6070,6070,6070,6070,0
|
|
20240612,091400,24509470,6070,6070,6070,6070,203
|
|
20240612,091300,23277260,6070,6000,6070,5990,197
|
|
20240612,091200,22083550,6000,5990,6000,5990,4
|
|
20240612,091100,22059570,6000,6000,6000,6000,16
|
|
20240612,091000,21963570,6000,6000,6000,6000,0
|
|
20240612,090900,21963570,6000,6000,6070,5980,1956
|
|
20240612,090800,10227680,6000,6010,6010,6000,544
|
|
20240612,090700,6960980,6010,6030,6030,6000,397
|
|
20240612,090600,4570790,6100,6100,6100,6100,0
|
|
20240612,090500,4570790,6100,6100,6100,6100,0
|
|
20240612,090400,4570790,6100,6100,6100,6100,0
|
|
20240612,090300,4570790,6100,6100,6100,6100,0
|
|
20240612,090200,4570790,6100,6020,6100,6020,182
|
|
20240612,090100,3465170,6030,6030,6080,6010,436
|
|
20240612,090000,840670,6090,6090,6090,6090,113
|