588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,184500,2837957780,6460,6460,6460,6460,9428
|
|
20240613,184400,2837957780,6460,6460,6460,6460,0
|
|
20240613,184300,2837957780,6460,6460,6460,6460,0
|
|
20240613,184200,2837957780,6460,6460,6460,6460,0
|
|
20240613,184100,2837957780,6460,6460,6460,6460,0
|
|
20240613,184000,2837957780,6460,6460,6460,6460,0
|
|
20240613,183900,2837957780,6460,6460,6460,6460,0
|
|
20240613,183800,2837957780,6460,6460,6460,6460,0
|
|
20240613,183700,2837957780,6460,6460,6460,6460,0
|
|
20240613,183600,2837957780,6460,6460,6460,6460,0
|
|
20240613,183500,2837957780,6460,6460,6460,6460,0
|
|
20240613,183400,2837957780,6460,6460,6460,6460,0
|
|
20240613,183300,2837957780,6460,6460,6460,6460,0
|
|
20240613,183200,2837957780,6460,6460,6460,6460,0
|
|
20240613,183100,2837957780,6460,6460,6460,6460,0
|
|
20240613,183000,2837957780,6460,6460,6460,6460,0
|
|
20240613,182900,2837957780,6460,6460,6460,6460,0
|
|
20240613,182800,2837957780,6460,6460,6460,6460,0
|
|
20240613,182700,2837957780,6460,6460,6460,6460,0
|
|
20240613,182600,2837957780,6460,6460,6460,6460,0
|
|
20240613,182500,2837957780,6460,6460,6460,6460,0
|
|
20240613,182400,2837957780,6460,6460,6460,6460,0
|
|
20240613,182300,2837957780,6460,6460,6460,6460,0
|
|
20240613,182200,2837957780,6460,6460,6460,6460,0
|
|
20240613,182100,2837957780,6460,6460,6460,6460,0
|
|
20240613,182000,2837957780,6460,6460,6460,6460,0
|
|
20240613,181900,2837957780,6460,6460,6460,6460,0
|
|
20240613,181800,2837957780,6460,6460,6460,6460,0
|
|
20240613,181700,2837957780,6460,6460,6460,6460,0
|
|
20240613,181600,2837957780,6460,6460,6460,6460,0
|
|
20240613,181500,2837957780,6460,6460,6460,6460,9428
|
|
20240613,181400,2837957780,6460,6460,6460,6460,0
|
|
20240613,181300,2837957780,6460,6460,6460,6460,0
|
|
20240613,181200,2837957780,6460,6460,6460,6460,0
|
|
20240613,181100,2837957780,6460,6460,6460,6460,0
|
|
20240613,181000,2837957780,6460,6460,6460,6460,0
|
|
20240613,180900,2837957780,6460,6460,6460,6460,0
|
|
20240613,180800,2837957780,6460,6460,6460,6460,0
|
|
20240613,180700,2837957780,6460,6460,6460,6460,0
|
|
20240613,180600,2837957780,6460,6460,6460,6460,0
|
|
20240613,180500,2837957780,6460,6460,6460,6460,0
|
|
20240613,180400,2837957780,6460,6460,6460,6460,0
|
|
20240613,180300,2837957780,6460,6460,6460,6460,0
|
|
20240613,180200,2837957780,6460,6460,6460,6460,0
|
|
20240613,180100,2837957780,6460,6460,6460,6460,0
|
|
20240613,180000,2837957780,6460,6460,6460,6460,0
|
|
20240613,175900,2837957780,6460,6460,6460,6460,0
|
|
20240613,175800,2837957780,6460,6460,6460,6460,0
|
|
20240613,175700,2837957780,6460,6460,6460,6460,0
|
|
20240613,175600,2837957780,6460,6460,6460,6460,0
|
|
20240613,175500,2837957780,6460,6460,6460,6460,0
|
|
20240613,175400,2837957780,6460,6460,6460,6460,0
|
|
20240613,175300,2837957780,6460,6460,6460,6460,0
|
|
20240613,175200,2837957780,6460,6460,6460,6460,0
|
|
20240613,175100,2837957780,6460,6460,6460,6460,0
|
|
20240613,175000,2837957780,6460,6460,6460,6460,0
|
|
20240613,174900,2837957780,6460,6460,6460,6460,0
|
|
20240613,174800,2837957780,6460,6460,6460,6460,0
|
|
20240613,174700,2837957780,6460,6460,6460,6460,0
|
|
20240613,174600,2837957780,6460,6460,6460,6460,0
|
|
20240613,174500,2837957780,6460,6460,6460,6460,9428
|
|
20240613,174400,2837957780,6460,6460,6460,6460,0
|
|
20240613,174300,2837957780,6460,6460,6460,6460,0
|
|
20240613,174200,2837957780,6460,6460,6460,6460,0
|
|
20240613,174100,2837957780,6460,6460,6460,6460,0
|
|
20240613,174000,2837957780,6460,6460,6460,6460,0
|
|
20240613,173900,2837957780,6460,6460,6460,6460,0
|
|
20240613,173800,2837957780,6460,6460,6460,6460,0
|
|
20240613,173700,2837957780,6460,6460,6460,6460,0
|
|
20240613,173600,2837957780,6460,6460,6460,6460,0
|
|
20240613,173500,2837957780,6460,6460,6460,6460,0
|
|
20240613,173400,2837957780,6460,6460,6460,6460,0
|
|
20240613,173300,2837957780,6460,6460,6460,6460,0
|
|
20240613,173200,2837957780,6460,6460,6460,6460,0
|
|
20240613,173100,2837957780,6460,6460,6460,6460,0
|
|
20240613,173000,2837957780,6460,6460,6460,6460,0
|
|
20240613,172900,2837957780,6460,6460,6460,6460,0
|
|
20240613,172800,2837957780,6460,6460,6460,6460,0
|
|
20240613,172700,2837957780,6460,6460,6460,6460,0
|
|
20240613,172600,2837957780,6460,6460,6460,6460,0
|
|
20240613,172500,2837957780,6460,6460,6460,6460,0
|
|
20240613,172400,2837957780,6460,6460,6460,6460,0
|
|
20240613,172300,2837957780,6460,6460,6460,6460,0
|
|
20240613,172200,2837957780,6460,6460,6460,6460,0
|
|
20240613,172100,2837957780,6460,6460,6460,6460,0
|
|
20240613,172000,2837957780,6460,6460,6460,6460,0
|
|
20240613,171900,2837957780,6460,6460,6460,6460,0
|
|
20240613,171800,2837957780,6460,6460,6460,6460,0
|
|
20240613,171700,2837957780,6460,6460,6460,6460,0
|
|
20240613,171600,2837957780,6460,6460,6460,6460,0
|
|
20240613,171500,2837957780,6460,6460,6460,6460,9428
|
|
20240613,171400,2837957780,6460,6460,6460,6460,0
|
|
20240613,171300,2837957780,6460,6460,6460,6460,0
|
|
20240613,171200,2837957780,6460,6460,6460,6460,0
|
|
20240613,171100,2837957780,6460,6460,6460,6460,0
|
|
20240613,171000,2837957780,6460,6460,6460,6460,0
|
|
20240613,170900,2837957780,6460,6460,6460,6460,0
|
|
20240613,170800,2837957780,6460,6460,6460,6460,0
|
|
20240613,170700,2837957780,6460,6460,6460,6460,0
|
|
20240613,170600,2837957780,6460,6460,6460,6460,0
|
|
20240613,170500,2837957780,6460,6460,6460,6460,0
|
|
20240613,170400,2837957780,6460,6460,6460,6460,0
|
|
20240613,170300,2837957780,6460,6460,6460,6460,0
|
|
20240613,170200,2837957780,6460,6460,6460,6460,0
|
|
20240613,170100,2837957780,6460,6460,6460,6460,0
|
|
20240613,170000,2837957780,6460,6460,6460,6460,0
|
|
20240613,165900,2837957780,6460,6460,6460,6460,0
|
|
20240613,165800,2837957780,6460,6460,6460,6460,0
|
|
20240613,165700,2837957780,6460,6460,6460,6460,0
|
|
20240613,165600,2837957780,6460,6460,6460,6460,0
|
|
20240613,165500,2837957780,6460,6460,6460,6460,0
|
|
20240613,165400,2837957780,6460,6460,6460,6460,0
|
|
20240613,165300,2837957780,6460,6460,6460,6460,0
|
|
20240613,165200,2837957780,6460,6460,6460,6460,0
|
|
20240613,165100,2837957780,6460,6460,6460,6460,0
|
|
20240613,165000,2837957780,6460,6460,6460,6460,0
|
|
20240613,164900,2837957780,6460,6460,6460,6460,0
|
|
20240613,164800,2837957780,6460,6460,6460,6460,0
|
|
20240613,164700,2837957780,6460,6460,6460,6460,0
|
|
20240613,164600,2837957780,6460,6460,6460,6460,0
|
|
20240613,164500,2837957780,6460,6460,6460,6460,9428
|
|
20240613,164400,2837957780,6460,6460,6460,6460,0
|
|
20240613,164300,2837957780,6460,6460,6460,6460,0
|
|
20240613,164200,2837957780,6460,6460,6460,6460,0
|
|
20240613,164100,2837957780,6460,6460,6460,6460,0
|
|
20240613,164000,2837957780,6460,6460,6460,6460,0
|
|
20240613,163900,2837957780,6460,6460,6460,6460,0
|
|
20240613,163800,2837957780,6460,6460,6460,6460,0
|
|
20240613,163700,2837957780,6460,6460,6460,6460,0
|
|
20240613,163600,2837957780,6460,6460,6460,6460,0
|
|
20240613,163500,2837957780,6460,6460,6460,6460,0
|
|
20240613,163400,2837957780,6460,6460,6460,6460,0
|
|
20240613,163300,2837957780,6460,6460,6460,6460,0
|
|
20240613,163200,2837957780,6460,6460,6460,6460,0
|
|
20240613,163100,2837957780,6460,6460,6460,6460,0
|
|
20240613,163000,2837957780,6460,6460,6460,6460,0
|
|
20240613,162900,2837957780,6460,6460,6460,6460,0
|
|
20240613,162800,2837957780,6460,6460,6460,6460,0
|
|
20240613,162700,2837957780,6460,6460,6460,6460,0
|
|
20240613,162600,2837957780,6460,6460,6460,6460,0
|
|
20240613,162500,2837957780,6460,6460,6460,6460,0
|
|
20240613,162400,2837957780,6460,6460,6460,6460,0
|
|
20240613,162300,2837957780,6460,6460,6460,6460,0
|
|
20240613,162200,2837957780,6460,6460,6460,6460,0
|
|
20240613,162100,2837957780,6460,6460,6460,6460,0
|
|
20240613,162000,2837957780,6460,6460,6460,6460,0
|
|
20240613,161900,2837957780,6460,6460,6460,6460,0
|
|
20240613,161800,2837957780,6460,6460,6460,6460,0
|
|
20240613,161700,2837957780,6460,6460,6460,6460,0
|
|
20240613,161600,2837957780,6460,6460,6460,6460,0
|
|
20240613,161500,2837957780,6460,6460,6460,6460,9428
|
|
20240613,161400,2837957780,6460,6460,6460,6460,0
|
|
20240613,161300,2837957780,6460,6460,6460,6460,0
|
|
20240613,161200,2837957780,6460,6460,6460,6460,0
|
|
20240613,161100,2837957780,6460,6460,6460,6460,0
|
|
20240613,161000,2837957780,6460,6460,6460,6460,0
|
|
20240613,160900,2837957780,6460,6460,6460,6460,0
|
|
20240613,160800,2837957780,6460,6460,6460,6460,0
|
|
20240613,160700,2837957780,6460,6460,6460,6460,0
|
|
20240613,160600,2837957780,6460,6460,6460,6460,0
|
|
20240613,160500,2837957780,6460,6460,6460,6460,0
|
|
20240613,160400,2837957780,6460,6460,6460,6460,0
|
|
20240613,160300,2837957780,6460,6460,6460,6460,0
|
|
20240613,160200,2837957780,6460,6460,6460,6460,0
|
|
20240613,160100,2837957780,6460,6460,6460,6460,0
|
|
20240613,160000,2837957780,6460,6460,6460,6460,0
|
|
20240613,155900,2837957780,6460,6460,6460,6460,0
|
|
20240613,155800,2837957780,6460,6460,6460,6460,0
|
|
20240613,155700,2837957780,6460,6460,6460,6460,0
|
|
20240613,155600,2837957780,6460,6460,6460,6460,0
|
|
20240613,155500,2837957780,6460,6460,6460,6460,0
|
|
20240613,155400,2837957780,6460,6460,6460,6460,0
|
|
20240613,155300,2837957780,6460,6460,6460,6460,0
|
|
20240613,155200,2837957780,6460,6460,6460,6460,0
|
|
20240613,155100,2837957780,6460,6460,6460,6460,0
|
|
20240613,155000,2837957780,6460,6460,6460,6460,0
|
|
20240613,154900,2837957780,6460,6460,6460,6460,0
|
|
20240613,154800,2837957780,6460,6460,6460,6460,0
|
|
20240613,154700,2837957780,6460,6460,6460,6460,0
|
|
20240613,154600,2837957780,6460,6460,6460,6460,0
|
|
20240613,154500,2837957780,6460,6460,6460,6460,9428
|
|
20240613,154400,2837957780,6460,6460,6460,6460,0
|
|
20240613,154300,2837957780,6460,6460,6460,6460,0
|
|
20240613,154200,2837957780,6460,6460,6460,6460,0
|
|
20240613,154100,2837957780,6460,6460,6460,6460,0
|
|
20240613,154000,2837957780,6460,6460,6460,6460,0
|
|
20240613,153900,2837957780,6460,6460,6460,6460,0
|
|
20240613,153800,2837957780,6460,6460,6460,6460,0
|
|
20240613,153700,2837957780,6460,6460,6460,6460,0
|
|
20240613,153600,2837957780,6460,6460,6460,6460,0
|
|
20240613,153500,2837957780,6460,6460,6460,6460,0
|
|
20240613,153400,2837957780,6460,6460,6460,6460,0
|
|
20240613,153300,2837957780,6460,6460,6460,6460,0
|
|
20240613,153200,2837957780,6460,6460,6460,6460,0
|
|
20240613,153100,2837957780,6460,6460,6460,6460,0
|
|
20240613,153000,2837957780,6460,6460,6460,6460,9428
|
|
20240613,152900,2777052900,6370,6370,6370,6370,0
|
|
20240613,152800,2777052900,6370,6370,6370,6370,0
|
|
20240613,152700,2777052900,6370,6370,6370,6370,0
|
|
20240613,152600,2777052900,6370,6370,6370,6370,0
|
|
20240613,152500,2777052900,6370,6370,6370,6370,0
|
|
20240613,152400,2777052900,6370,6370,6370,6370,0
|
|
20240613,152300,2777052900,6370,6370,6370,6370,0
|
|
20240613,152200,2777052900,6370,6370,6370,6370,0
|
|
20240613,152100,2777052900,6370,6370,6370,6370,0
|
|
20240613,152000,2777052900,6370,6370,6370,6370,0
|
|
20240613,151900,2777052900,6370,6370,6380,6350,3258
|
|
20240613,151800,2756328970,6370,6350,6370,6330,1031
|
|
20240613,151700,2749770420,6320,6340,6340,6320,581
|
|
20240613,151600,2746092170,6340,6340,6340,6340,172
|
|
20240613,151500,2745001690,6350,6350,6350,6350,1079
|
|
20240613,151400,2738150040,6350,6310,6350,6310,2518
|
|
20240613,151300,2722196840,6300,6310,6310,6300,93
|
|
20240613,151200,2721610200,6300,6300,6300,6300,1
|
|
20240613,151100,2721603900,6310,6310,6310,6310,0
|
|
20240613,151000,2721603900,6310,6290,6310,6290,529
|
|
20240613,150900,2718275870,6290,6310,6310,6290,532
|
|
20240613,150800,2714928970,6300,6300,6300,6300,0
|
|
20240613,150700,2714928970,6300,6300,6300,6300,40
|
|
20240613,150600,2714676970,6300,6300,6300,6300,100
|
|
20240613,150500,2714046970,6300,6310,6320,6300,278
|
|
20240613,150400,2712293450,6310,6310,6310,6310,100
|
|
20240613,150300,2711662450,6330,6330,6330,6330,0
|
|
20240613,150200,2711662450,6330,6320,6330,6320,478
|
|
20240613,150100,2708641470,6320,6310,6320,6310,1001
|
|
20240613,150000,2702319050,6310,6300,6310,6300,67
|
|
20240613,145900,2701896730,6300,6300,6300,6300,251
|
|
20240613,145800,2700315430,6310,6290,6310,6290,283
|
|
20240613,145700,2698535340,6280,6280,6280,6280,1
|
|
20240613,145600,2698529060,6290,6290,6290,6290,0
|
|
20240613,145500,2698529060,6290,6270,6290,6270,254
|
|
20240613,145400,2696936450,6270,6270,6270,6270,33
|
|
20240613,145300,2696729540,6280,6280,6280,6280,0
|
|
20240613,145200,2696729540,6280,6280,6280,6280,0
|
|
20240613,145100,2696729540,6280,6290,6290,6280,1513
|
|
20240613,145000,2687225900,6290,6300,6300,6290,230
|
|
20240613,144900,2685779100,6290,6290,6300,6290,167
|
|
20240613,144800,2684727670,6290,6290,6290,6290,143
|
|
20240613,144700,2683828200,6290,6290,6290,6290,109
|
|
20240613,144600,2683142590,6290,6300,6300,6290,54
|
|
20240613,144500,2682802790,6310,6310,6310,6310,38
|
|
20240613,144400,2682563010,6290,6290,6290,6290,100
|
|
20240613,144300,2681934010,6280,6280,6280,6280,0
|
|
20240613,144200,2681934010,6280,6280,6280,6280,20
|
|
20240613,144100,2681808410,6280,6310,6320,6280,1320
|
|
20240613,144000,2673503380,6340,6330,6340,6330,21
|
|
20240613,143900,2673370410,6290,6300,6300,6270,872
|
|
20240613,143800,2667883670,6310,6310,6310,6310,2
|
|
20240613,143700,2667871050,6310,6310,6310,6310,0
|
|
20240613,143600,2667871050,6310,6310,6310,6310,2
|
|
20240613,143500,2667858430,6260,6290,6290,6260,1014
|
|
20240613,143400,2661492080,6310,6300,6310,6300,121
|
|
20240613,143300,2660729770,6300,6320,6330,6290,1026
|
|
20240613,143200,2654254840,6320,6330,6330,6320,255
|
|
20240613,143100,2652643180,6330,6330,6330,6330,203
|
|
20240613,143000,2651358190,6300,6300,6300,6300,66
|
|
20240613,142900,2650942390,6300,6300,6300,6300,305
|
|
20240613,142800,2649020890,6290,6300,6300,6290,59
|
|
20240613,142700,2648649690,6280,6280,6280,6280,189
|
|
20240613,142600,2647462770,6280,6290,6290,6280,163
|
|
20240613,142500,2646437550,6260,6260,6260,6260,249
|
|
20240613,142400,2644878810,6250,6280,6300,6250,622
|
|
20240613,142300,2640982520,6280,6280,6280,6280,0
|
|
20240613,142200,2640982520,6280,6300,6300,6280,159
|
|
20240613,142100,2639983200,6300,6330,6330,6290,129
|
|
20240613,142000,2639171210,6330,6340,6340,6330,75
|
|
20240613,141900,2638696450,6300,6320,6340,6300,51
|
|
20240613,141800,2638373760,6320,6300,6320,6300,571
|
|
20240613,141700,2634776280,6300,6300,6300,6280,64
|
|
20240613,141600,2634373130,6300,6320,6320,6280,458
|
|
20240613,141500,2631489890,6320,6320,6320,6320,2
|
|
20240613,141400,2631477250,6280,6280,6280,6280,0
|
|
20240613,141300,2631477250,6280,6280,6280,6280,0
|
|
20240613,141200,2631477250,6280,6310,6320,6280,404
|
|
20240613,141100,2628935430,6310,6310,6310,6310,8
|
|
20240613,141000,2628884950,6280,6320,6320,6280,134
|
|
20240613,140900,2628043110,6280,6280,6280,6280,0
|
|
20240613,140800,2628043110,6280,6280,6280,6280,250
|
|
20240613,140700,2626473110,6280,6310,6310,6280,668
|
|
20240613,140600,2622275640,6310,6300,6310,6300,2524
|
|
20240613,140500,2606361900,6260,6280,6280,6260,298
|
|
20240613,140400,2604493520,6280,6310,6310,6280,37
|
|
20240613,140300,2604260740,6320,6280,6320,6280,131
|
|
20240613,140200,2603433620,6270,6320,6320,6270,769
|
|
20240613,140100,2598605560,6320,6310,6320,6310,23
|
|
20240613,140000,2598460210,6320,6320,6320,6270,603
|
|
20240613,135900,2594668930,6320,6350,6350,6320,1918
|
|
20240613,135800,2582509360,6350,6350,6380,6350,1410
|
|
20240613,135700,2573534310,6320,6350,6350,6320,961
|
|
20240613,135600,2567445280,6350,6310,6400,6300,10709
|
|
20240613,135500,2499493830,6310,6310,6310,6310,91
|
|
20240613,135400,2498919620,6310,6260,6310,6260,1331
|
|
20240613,135300,2490544930,6260,6280,6280,6260,454
|
|
20240613,135200,2487697470,6280,6300,6300,6280,3271
|
|
20240613,135100,2467144300,6280,6290,6300,6280,440
|
|
20240613,135000,2464375390,6270,6240,6270,6240,1582
|
|
20240613,134900,2454467940,6220,6220,6240,6220,1234
|
|
20240613,134800,2446783120,6220,6170,6220,6170,2306
|
|
20240613,134700,2432513400,6180,6180,6180,6180,12
|
|
20240613,134600,2432439240,6160,6170,6170,6160,319
|
|
20240613,134500,2430473790,6190,6180,6190,6160,1518
|
|
20240613,134400,2421098980,6180,6190,6190,6180,1382
|
|
20240613,134300,2412546910,6190,6190,6200,6190,1020
|
|
20240613,134200,2406232050,6190,6200,6200,6180,1229
|
|
20240613,134100,2398618900,6200,6220,6220,6200,237
|
|
20240613,134000,2397147900,6200,6200,6200,6200,7
|
|
20240613,133900,2397104500,6190,6190,6190,6180,225
|
|
20240613,133800,2395713640,6180,6190,6190,6180,133
|
|
20240613,133700,2394891620,6180,6180,6180,6180,15
|
|
20240613,133600,2394798920,6180,6210,6210,6180,1068
|
|
20240613,133500,2388181670,6190,6210,6210,6190,1917
|
|
20240613,133400,2376307420,6180,6190,6230,6180,2640
|
|
20240613,133300,2359886270,6230,6230,6230,6170,364
|
|
20240613,133200,2357636820,6170,6220,6260,6170,754
|
|
20240613,133100,2352965760,6260,6240,6260,6180,2463
|
|
20240613,133000,2337599900,6240,6200,6240,6200,366
|
|
20240613,132900,2335318460,6200,6200,6250,6190,115
|
|
20240613,132800,2334606360,6240,6210,6240,6190,2081
|
|
20240613,132700,2321719310,6220,6250,6250,6220,550
|
|
20240613,132600,2318289550,6240,6240,6250,6210,617
|
|
20240613,132500,2314440550,6250,6200,6250,6180,735
|
|
20240613,132400,2309882600,6200,6200,6200,6190,434
|
|
20240613,132300,2307192700,6200,6250,6250,6200,290
|
|
20240613,132200,2305389200,6250,6200,6250,6200,457
|
|
20240613,132100,2302543470,6190,6220,6250,6190,2353
|
|
20240613,132000,2287944230,6230,6220,6250,6210,690
|
|
20240613,131900,2283649950,6210,6230,6260,6200,1851
|
|
20240613,131800,2272147360,6260,6260,6260,6220,1125
|
|
20240613,131700,2265127970,6260,6290,6310,6260,1939
|
|
20240613,131600,2252944710,6330,6310,6350,6290,1774
|
|
20240613,131500,2241727300,6310,6270,6340,6250,4061
|
|
20240613,131400,2216138540,6260,6220,6270,6220,790
|
|
20240613,131300,2211200720,6220,6230,6260,6220,2678
|
|
20240613,131200,2194532690,6230,6220,6280,6210,6976
|
|
20240613,131100,2150815650,6240,6220,6280,6210,6288
|
|
20240613,131000,2111589600,6240,6290,6300,6150,13921
|
|
20240613,130900,2025064590,6290,6400,6410,6280,15437
|
|
20240613,130800,1927357610,6390,6630,6650,6300,80867
|
|
20240613,130700,1401696610,6680,6680,6680,6680,0
|
|
20240613,130600,1401696610,6680,6680,6680,6680,0
|
|
20240613,130500,1401696610,6680,6480,6680,6400,65698
|
|
20240613,130400,968703200,6480,6400,6500,6380,33502
|
|
20240613,130300,752527690,6400,6400,6400,6380,1059
|
|
20240613,130200,745760310,6390,6390,6450,6360,11574
|
|
20240613,130100,671498460,6440,6380,6440,6360,13893
|
|
20240613,130000,582558140,6380,6370,6380,6370,1563
|
|
20240613,125900,572596830,6360,6360,6360,6360,192
|
|
20240613,125800,571375710,6360,6360,6360,6360,0
|
|
20240613,125700,571375710,6360,6370,6380,6360,35
|
|
20240613,125600,571152970,6370,6360,6370,6360,176
|
|
20240613,125500,570031880,6360,6360,6360,6360,500
|
|
20240613,125400,566851880,6370,6370,6370,6370,0
|
|
20240613,125300,566851880,6370,6360,6370,6360,1278
|
|
20240613,125200,558711270,6370,6360,6370,6350,1501
|
|
20240613,125100,549164330,6360,6350,6360,6350,345
|
|
20240613,125000,546972480,6340,6350,6370,6340,660
|
|
20240613,124900,542781750,6360,6340,6360,6330,4328
|
|
20240613,124800,515301390,6330,6330,6340,6330,8
|
|
20240613,124700,515250740,6330,6330,6330,6330,37
|
|
20240613,124600,515016530,6330,6330,6330,6330,95
|
|
20240613,124500,514415180,6330,6340,6340,6330,70
|
|
20240613,124400,513971710,6350,6350,6350,6350,30
|
|
20240613,124300,513781210,6350,6350,6350,6350,10
|
|
20240613,124200,513717710,6330,6330,6330,6330,2
|
|
20240613,124100,513705050,6360,6330,6360,6330,81
|
|
20240613,124000,513192290,6330,6360,6360,6330,23
|
|
20240613,123900,513046580,6360,6360,6360,6360,100
|
|
20240613,123800,512410580,6360,6360,6360,6360,30
|
|
20240613,123700,512219780,6350,6350,6350,6350,100
|
|
20240613,123600,511584780,6360,6330,6360,6330,466
|
|
20240613,123500,508625710,6330,6350,6350,6330,377
|
|
20240613,123400,506235060,6360,6360,6360,6360,105
|
|
20240613,123300,505567260,6360,6360,6360,6360,252
|
|
20240613,123200,503964540,6360,6330,6360,6330,1804
|
|
20240613,123100,492524400,6330,6360,6370,6330,1360
|
|
20240613,123000,483870010,6360,6370,6370,6340,2331
|
|
20240613,122900,469064280,6370,6330,6370,6330,3077
|
|
20240613,122800,449517190,6350,6350,6350,6350,1846
|
|
20240613,122700,437795090,6350,6340,6350,6340,1421
|
|
20240613,122600,428777590,6300,6300,6300,6300,44
|
|
20240613,122500,428500390,6320,6310,6320,6290,2171
|
|
20240613,122400,414797700,6310,6310,6310,6300,3695
|
|
20240613,122300,391493140,6320,6330,6350,6320,4193
|
|
20240613,122200,364912400,6330,6270,6350,6270,2201
|
|
20240613,122100,350977190,6300,6240,6330,6220,16817
|
|
20240613,122000,245273720,6240,6230,6240,6230,4518
|
|
20240613,121900,217108580,6230,6230,6230,6230,3224
|
|
20240613,121800,197023060,6210,6200,6240,6200,4181
|
|
20240613,121700,171026660,6220,6220,6220,6220,51
|
|
20240613,121600,170709440,6220,6110,6220,6110,9938
|
|
20240613,121500,109250980,6110,6100,6110,6100,400
|
|
20240613,121400,106809980,6090,6090,6090,6090,0
|
|
20240613,121300,106809980,6090,6090,6090,6090,0
|
|
20240613,121200,106809980,6090,6090,6090,6090,3171
|
|
20240613,121100,87498590,6080,6040,6080,6040,2020
|
|
20240613,121000,75248440,6010,6010,6010,6010,0
|
|
20240613,120900,75248440,6010,6010,6010,6010,0
|
|
20240613,120800,75248440,6010,6010,6010,6010,0
|
|
20240613,120700,75248440,6010,6010,6010,6010,0
|
|
20240613,120600,75248440,6010,6020,6040,6010,385
|
|
20240613,120500,72932560,6040,6040,6040,6040,0
|
|
20240613,120400,72932560,6040,6040,6040,6040,0
|
|
20240613,120300,72932560,6040,6040,6040,6040,0
|
|
20240613,120200,72932560,6040,6040,6040,6040,0
|
|
20240613,120100,72932560,6040,6040,6040,6040,0
|
|
20240613,120000,72932560,6040,6040,6040,6040,0
|
|
20240613,115900,72932560,6040,6040,6040,6040,0
|
|
20240613,115800,72932560,6040,6040,6040,6040,0
|
|
20240613,115700,72932560,6040,6040,6040,6040,0
|
|
20240613,115600,72932560,6040,6040,6040,6040,0
|
|
20240613,115500,72932560,6040,6040,6040,6040,0
|
|
20240613,115400,72932560,6040,6040,6040,6040,0
|
|
20240613,115300,72932560,6040,6040,6040,6040,0
|
|
20240613,115200,72932560,6040,6040,6040,6040,64
|
|
20240613,115100,72546000,6010,6010,6010,6010,0
|
|
20240613,115000,72546000,6010,6010,6010,6010,0
|
|
20240613,114900,72546000,6010,6010,6010,6010,19
|
|
20240613,114800,72431810,6030,6030,6030,6030,70
|
|
20240613,114700,72009710,6030,6030,6030,6030,0
|
|
20240613,114600,72009710,6030,6030,6030,6030,0
|
|
20240613,114500,72009710,6030,6030,6030,6030,0
|
|
20240613,114400,72009710,6030,6030,6030,6030,0
|
|
20240613,114300,72009710,6030,6030,6030,6030,0
|
|
20240613,114200,72009710,6030,6030,6030,6030,0
|
|
20240613,114100,72009710,6030,6030,6030,6030,0
|
|
20240613,114000,72009710,6030,6030,6030,6030,0
|
|
20240613,113900,72009710,6030,6030,6030,6030,0
|
|
20240613,113800,72009710,6030,6030,6030,6030,0
|
|
20240613,113700,72009710,6030,6030,6030,6030,0
|
|
20240613,113600,72009710,6030,6030,6030,6030,0
|
|
20240613,113500,72009710,6030,6030,6030,6030,0
|
|
20240613,113400,72009710,6030,6030,6030,6030,0
|
|
20240613,113300,72009710,6030,6030,6030,6030,1
|
|
20240613,113200,72003680,6010,6010,6010,6010,0
|
|
20240613,113100,72003680,6010,6010,6010,6010,0
|
|
20240613,113000,72003680,6010,6010,6010,6010,0
|
|
20240613,112900,72003680,6010,6010,6010,6010,0
|
|
20240613,112800,72003680,6010,6010,6010,6010,0
|
|
20240613,112700,72003680,6010,6010,6010,6010,0
|
|
20240613,112600,72003680,6010,6010,6010,6010,100
|
|
20240613,112500,71402680,6010,6010,6010,6010,0
|
|
20240613,112400,71402680,6010,6010,6010,6010,0
|
|
20240613,112300,71402680,6010,6010,6010,6010,120
|
|
20240613,112200,70681480,6010,6020,6020,6010,100
|
|
20240613,112100,70079740,6020,6020,6020,6020,0
|
|
20240613,112000,70079740,6020,6020,6020,6020,0
|
|
20240613,111900,70079740,6020,6020,6020,6020,6
|
|
20240613,111800,70043620,6030,6030,6030,6030,0
|
|
20240613,111700,70043620,6030,6030,6030,6030,0
|
|
20240613,111600,70043620,6030,6030,6030,6030,0
|
|
20240613,111500,70043620,6030,6030,6030,6030,0
|
|
20240613,111400,70043620,6030,6030,6030,6030,0
|
|
20240613,111300,70043620,6030,6030,6030,6030,0
|
|
20240613,111200,70043620,6030,6030,6030,6030,0
|
|
20240613,111100,70043620,6030,6030,6030,6030,0
|
|
20240613,111000,70043620,6030,6030,6030,6030,16
|
|
20240613,110900,69947140,6040,6040,6040,6040,0
|
|
20240613,110800,69947140,6040,6040,6040,6040,0
|
|
20240613,110700,69947140,6040,6040,6040,6040,0
|
|
20240613,110600,69947140,6040,6040,6040,6040,0
|
|
20240613,110500,69947140,6040,6040,6040,6040,0
|
|
20240613,110400,69947140,6040,6030,6040,6030,364
|
|
20240613,110300,67750550,6040,6040,6040,6040,0
|
|
20240613,110200,67750550,6040,6040,6040,6040,10
|
|
20240613,110100,67690150,6040,6040,6040,6040,0
|
|
20240613,110000,67690150,6040,6040,6040,6040,0
|
|
20240613,105900,67690150,6040,6040,6040,6040,49
|
|
20240613,105800,67394190,6040,6040,6040,6040,0
|
|
20240613,105700,67394190,6040,6040,6040,6040,0
|
|
20240613,105600,67394190,6040,6040,6040,6040,1
|
|
20240613,105500,67388150,6040,6040,6040,6040,2
|
|
20240613,105400,67376070,6010,6040,6040,6010,446
|
|
20240613,105300,64689360,6020,6040,6040,6020,300
|
|
20240613,105200,62878640,6040,6040,6040,6040,0
|
|
20240613,105100,62878640,6040,6040,6040,6040,0
|
|
20240613,105000,62878640,6040,6040,6040,6040,0
|
|
20240613,104900,62878640,6040,6040,6040,6040,60
|
|
20240613,104800,62516240,6040,6040,6040,6040,211
|
|
20240613,104700,61241800,6080,6080,6080,6080,0
|
|
20240613,104600,61241800,6080,6080,6080,6080,1
|
|
20240613,104500,61235720,6020,6040,6040,6020,300
|
|
20240613,104400,59426400,6020,6020,6020,6020,0
|
|
20240613,104300,59426400,6020,6020,6020,6020,0
|
|
20240613,104200,59426400,6020,6050,6050,6020,300
|
|
20240613,104100,57614450,6050,6070,6070,6050,200
|
|
20240613,104000,56404360,6090,6090,6090,6090,0
|
|
20240613,103900,56404360,6090,6090,6090,6090,0
|
|
20240613,103800,56404360,6090,6090,6090,6090,0
|
|
20240613,103700,56404360,6090,6090,6090,6090,0
|
|
20240613,103600,56404360,6090,6090,6090,6090,0
|
|
20240613,103500,56404360,6090,6090,6090,6090,0
|
|
20240613,103400,56404360,6090,6090,6090,6090,0
|
|
20240613,103300,56404360,6090,6090,6090,6090,0
|
|
20240613,103200,56404360,6090,6090,6090,6090,100
|
|
20240613,103100,55795360,6090,6090,6090,6090,0
|
|
20240613,103000,55795360,6090,6090,6090,6090,1
|
|
20240613,102900,55789270,6080,6080,6080,6080,0
|
|
20240613,102800,55789270,6080,6080,6080,6080,0
|
|
20240613,102700,55789270,6080,6080,6080,6080,3
|
|
20240613,102600,55771030,6100,6090,6100,6090,42
|
|
20240613,102500,55514850,6100,6100,6100,6100,0
|
|
20240613,102400,55514850,6100,6100,6100,6100,0
|
|
20240613,102300,55514850,6100,6100,6100,6100,0
|
|
20240613,102200,55514850,6100,6100,6100,6100,0
|
|
20240613,102100,55514850,6100,6100,6100,6100,0
|
|
20240613,102000,55514850,6100,6100,6100,6100,0
|
|
20240613,101900,55514850,6100,6100,6100,6100,200
|
|
20240613,101800,54294850,6140,6140,6140,6140,0
|
|
20240613,101700,54294850,6140,6140,6140,6140,1
|
|
20240613,101600,54288710,6130,6130,6130,6130,0
|
|
20240613,101500,54288710,6130,6130,6130,6130,0
|
|
20240613,101400,54288710,6130,6120,6130,6120,2130
|
|
20240613,101300,41233110,6120,6110,6120,6110,687
|
|
20240613,101200,37030510,6120,6120,6120,6120,0
|
|
20240613,101100,37030510,6120,6120,6120,6120,1
|
|
20240613,101000,37024390,6070,6070,6070,6070,20
|
|
20240613,100900,36902990,6100,6100,6100,6100,1
|
|
20240613,100800,36896890,6060,6060,6060,6060,0
|
|
20240613,100700,36896890,6060,6070,6070,6060,20
|
|
20240613,100600,36775590,6070,6070,6070,6070,50
|
|
20240613,100500,36472090,6120,6120,6120,6120,10
|
|
20240613,100400,36410890,6120,6120,6120,6120,0
|
|
20240613,100300,36410890,6120,6120,6120,6120,0
|
|
20240613,100200,36410890,6120,6120,6120,6120,0
|
|
20240613,100100,36410890,6120,6120,6120,6120,0
|
|
20240613,100000,36410890,6120,6120,6120,6120,1
|
|
20240613,095900,36404770,6100,6100,6100,6100,0
|
|
20240613,095800,36404770,6100,6100,6100,6100,0
|
|
20240613,095700,36404770,6100,6100,6100,6100,0
|
|
20240613,095600,36404770,6100,6100,6100,6100,2
|
|
20240613,095500,36392570,6090,6090,6090,6090,1
|
|
20240613,095400,36386480,6090,6090,6090,6090,0
|
|
20240613,095300,36386480,6090,6090,6090,6090,0
|
|
20240613,095200,36386480,6090,6090,6090,6090,0
|
|
20240613,095100,36386480,6090,6090,6090,6090,0
|
|
20240613,095000,36386480,6090,6090,6090,6090,101
|
|
20240613,094900,35771390,6090,6090,6090,6090,1008
|
|
20240613,094800,29632670,6090,6050,6090,6050,344
|
|
20240613,094700,27544690,6010,6010,6010,6010,1
|
|
20240613,094600,27538680,6010,6030,6030,6010,50
|
|
20240613,094500,27237780,6040,6040,6040,6040,0
|
|
20240613,094400,27237780,6040,6040,6040,6040,80
|
|
20240613,094300,26754580,6030,6030,6030,6030,1
|
|
20240613,094200,26748550,6030,6030,6030,6030,90
|
|
20240613,094100,26205850,6030,6030,6030,6030,0
|
|
20240613,094000,26205850,6030,6030,6030,6030,0
|
|
20240613,093900,26205850,6030,6030,6030,6030,200
|
|
20240613,093800,24999850,6030,6030,6030,6030,101
|
|
20240613,093700,24390820,6010,6010,6010,6010,2
|
|
20240613,093600,24378800,6010,6010,6010,6010,0
|
|
20240613,093500,24378800,6010,6010,6010,6010,0
|
|
20240613,093400,24378800,6010,6010,6010,6010,0
|
|
20240613,093300,24378800,6010,6010,6010,6010,0
|
|
20240613,093200,24378800,6010,6010,6010,6010,0
|
|
20240613,093100,24378800,6010,6010,6010,6010,247
|
|
20240613,093000,22894330,6010,6030,6030,6010,106
|
|
20240613,092900,22255270,6010,6010,6010,6010,0
|
|
20240613,092800,22255270,6010,6010,6010,6010,339
|
|
20240613,092700,20217880,6070,6040,6070,5910,308
|
|
20240613,092600,18368420,6060,6060,6060,6060,15
|
|
20240613,092500,18277520,6060,6070,6070,6060,191
|
|
20240613,092400,17119810,6080,6080,6080,6080,10
|
|
20240613,092300,17059010,6090,6100,6100,6090,413
|
|
20240613,092200,14540100,6100,6100,6100,6100,1
|
|
20240613,092100,14534000,6100,6110,6110,6100,539
|
|
20240613,092000,11246090,6110,6110,6110,6110,19
|
|
20240613,091900,11130000,6170,6170,6170,6170,0
|
|
20240613,091800,11130000,6170,6170,6170,6170,0
|
|
20240613,091700,11130000,6170,6170,6170,6160,11
|
|
20240613,091600,11062160,6170,6170,6170,6170,10
|
|
20240613,091500,11000460,6180,6180,6180,6180,2
|
|
20240613,091400,10988100,6190,6130,6190,6130,290
|
|
20240613,091300,9196550,6130,6100,6130,6070,715
|
|
20240613,091200,4848060,6100,6100,6100,6100,104
|
|
20240613,091100,4213660,6080,6080,6080,6080,26
|
|
20240613,091000,4055580,6080,6080,6080,6080,0
|
|
20240613,090900,4055580,6080,6080,6080,6080,57
|
|
20240613,090800,3709020,6080,6080,6080,6080,53
|
|
20240613,090700,3386780,6090,6080,6090,6080,125
|
|
20240613,090600,2626390,6040,6040,6040,6040,2
|
|
20240613,090500,2614310,6040,6080,6080,6030,275
|
|
20240613,090400,944410,6090,6090,6090,6090,1
|
|
20240613,090300,938320,6100,6100,6100,6100,0
|
|
20240613,090200,938320,6100,6080,6100,6080,112
|
|
20240613,090100,255360,6080,6080,6080,6080,0
|
|
20240613,090000,255360,6080,6080,6080,6080,42
|