685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,202200,1239749210,6600,6600,6600,6600,4024
|
|
20240621,202100,1239749210,6600,6600,6600,6600,0
|
|
20240621,202000,1239749210,6600,6600,6600,6600,0
|
|
20240621,201900,1239749210,6600,6600,6600,6600,0
|
|
20240621,201800,1239749210,6600,6600,6600,6600,0
|
|
20240621,201700,1239749210,6600,6600,6600,6600,0
|
|
20240621,201600,1239749210,6600,6600,6600,6600,0
|
|
20240621,201500,1239749210,6600,6600,6600,6600,0
|
|
20240621,201400,1239749210,6600,6600,6600,6600,0
|
|
20240621,201300,1239749210,6600,6600,6600,6600,0
|
|
20240621,201200,1239749210,6600,6600,6600,6600,0
|
|
20240621,201100,1239749210,6600,6600,6600,6600,0
|
|
20240621,201000,1239749210,6600,6600,6600,6600,0
|
|
20240621,200900,1239749210,6600,6600,6600,6600,0
|
|
20240621,200800,1239749210,6600,6600,6600,6600,0
|
|
20240621,200700,1239749210,6600,6600,6600,6600,0
|
|
20240621,200600,1239749210,6600,6600,6600,6600,0
|
|
20240621,200500,1239749210,6600,6600,6600,6600,0
|
|
20240621,200400,1239749210,6600,6600,6600,6600,0
|
|
20240621,200300,1239749210,6600,6600,6600,6600,0
|
|
20240621,200200,1239749210,6600,6600,6600,6600,0
|
|
20240621,200100,1239749210,6600,6600,6600,6600,0
|
|
20240621,200000,1239749210,6600,6600,6600,6600,0
|
|
20240621,195900,1239749210,6600,6600,6600,6600,0
|
|
20240621,195800,1239749210,6600,6600,6600,6600,0
|
|
20240621,195700,1239749210,6600,6600,6600,6600,0
|
|
20240621,195600,1239749210,6600,6600,6600,6600,0
|
|
20240621,195500,1239749210,6600,6600,6600,6600,0
|
|
20240621,195400,1239749210,6600,6600,6600,6600,0
|
|
20240621,195300,1239749210,6600,6600,6600,6600,0
|
|
20240621,195200,1239749210,6600,6600,6600,6600,4024
|
|
20240621,195100,1239749210,6600,6600,6600,6600,0
|
|
20240621,195000,1239749210,6600,6600,6600,6600,0
|
|
20240621,194900,1239749210,6600,6600,6600,6600,0
|
|
20240621,194800,1239749210,6600,6600,6600,6600,0
|
|
20240621,194700,1239749210,6600,6600,6600,6600,0
|
|
20240621,194600,1239749210,6600,6600,6600,6600,0
|
|
20240621,194500,1239749210,6600,6600,6600,6600,0
|
|
20240621,194400,1239749210,6600,6600,6600,6600,0
|
|
20240621,194300,1239749210,6600,6600,6600,6600,0
|
|
20240621,194200,1239749210,6600,6600,6600,6600,0
|
|
20240621,194100,1239749210,6600,6600,6600,6600,0
|
|
20240621,194000,1239749210,6600,6600,6600,6600,0
|
|
20240621,193900,1239749210,6600,6600,6600,6600,0
|
|
20240621,193800,1239749210,6600,6600,6600,6600,0
|
|
20240621,193700,1239749210,6600,6600,6600,6600,0
|
|
20240621,193600,1239749210,6600,6600,6600,6600,0
|
|
20240621,193500,1239749210,6600,6600,6600,6600,0
|
|
20240621,193400,1239749210,6600,6600,6600,6600,0
|
|
20240621,193300,1239749210,6600,6600,6600,6600,0
|
|
20240621,193200,1239749210,6600,6600,6600,6600,0
|
|
20240621,193100,1239749210,6600,6600,6600,6600,0
|
|
20240621,193000,1239749210,6600,6600,6600,6600,0
|
|
20240621,192900,1239749210,6600,6600,6600,6600,0
|
|
20240621,192800,1239749210,6600,6600,6600,6600,0
|
|
20240621,192700,1239749210,6600,6600,6600,6600,0
|
|
20240621,192600,1239749210,6600,6600,6600,6600,0
|
|
20240621,192500,1239749210,6600,6600,6600,6600,0
|
|
20240621,192400,1239749210,6600,6600,6600,6600,0
|
|
20240621,192300,1239749210,6600,6600,6600,6600,0
|
|
20240621,192200,1239749210,6600,6600,6600,6600,4024
|
|
20240621,192100,1239749210,6600,6600,6600,6600,0
|
|
20240621,192000,1239749210,6600,6600,6600,6600,0
|
|
20240621,191900,1239749210,6600,6600,6600,6600,0
|
|
20240621,191800,1239749210,6600,6600,6600,6600,0
|
|
20240621,191700,1239749210,6600,6600,6600,6600,0
|
|
20240621,191600,1239749210,6600,6600,6600,6600,0
|
|
20240621,191500,1239749210,6600,6600,6600,6600,0
|
|
20240621,191400,1239749210,6600,6600,6600,6600,0
|
|
20240621,191300,1239749210,6600,6600,6600,6600,0
|
|
20240621,191200,1239749210,6600,6600,6600,6600,0
|
|
20240621,191100,1239749210,6600,6600,6600,6600,0
|
|
20240621,191000,1239749210,6600,6600,6600,6600,0
|
|
20240621,190900,1239749210,6600,6600,6600,6600,0
|
|
20240621,190800,1239749210,6600,6600,6600,6600,0
|
|
20240621,190700,1239749210,6600,6600,6600,6600,0
|
|
20240621,190600,1239749210,6600,6600,6600,6600,0
|
|
20240621,190500,1239749210,6600,6600,6600,6600,0
|
|
20240621,190400,1239749210,6600,6600,6600,6600,0
|
|
20240621,190300,1239749210,6600,6600,6600,6600,0
|
|
20240621,190200,1239749210,6600,6600,6600,6600,0
|
|
20240621,190100,1239749210,6600,6600,6600,6600,0
|
|
20240621,190000,1239749210,6600,6600,6600,6600,0
|
|
20240621,185900,1239749210,6600,6600,6600,6600,0
|
|
20240621,185800,1239749210,6600,6600,6600,6600,0
|
|
20240621,185700,1239749210,6600,6600,6600,6600,0
|
|
20240621,185600,1239749210,6600,6600,6600,6600,0
|
|
20240621,185500,1239749210,6600,6600,6600,6600,0
|
|
20240621,185400,1239749210,6600,6600,6600,6600,0
|
|
20240621,185300,1239749210,6600,6600,6600,6600,0
|
|
20240621,185200,1239749210,6600,6600,6600,6600,4024
|
|
20240621,185100,1239749210,6600,6600,6600,6600,0
|
|
20240621,185000,1239749210,6600,6600,6600,6600,0
|
|
20240621,184900,1239749210,6600,6600,6600,6600,0
|
|
20240621,184800,1239749210,6600,6600,6600,6600,0
|
|
20240621,184700,1239749210,6600,6600,6600,6600,0
|
|
20240621,184600,1239749210,6600,6600,6600,6600,0
|
|
20240621,184500,1239749210,6600,6600,6600,6600,0
|
|
20240621,184400,1239749210,6600,6600,6600,6600,0
|
|
20240621,184300,1239749210,6600,6600,6600,6600,0
|
|
20240621,184200,1239749210,6600,6600,6600,6600,0
|
|
20240621,184100,1239749210,6600,6600,6600,6600,0
|
|
20240621,184000,1239749210,6600,6600,6600,6600,0
|
|
20240621,183900,1239749210,6600,6600,6600,6600,0
|
|
20240621,183800,1239749210,6600,6600,6600,6600,0
|
|
20240621,183700,1239749210,6600,6600,6600,6600,0
|
|
20240621,183600,1239749210,6600,6600,6600,6600,0
|
|
20240621,183500,1239749210,6600,6600,6600,6600,0
|
|
20240621,183400,1239749210,6600,6600,6600,6600,0
|
|
20240621,183300,1239749210,6600,6600,6600,6600,0
|
|
20240621,183200,1239749210,6600,6600,6600,6600,0
|
|
20240621,183100,1239749210,6600,6600,6600,6600,0
|
|
20240621,183000,1239749210,6600,6600,6600,6600,0
|
|
20240621,182900,1239749210,6600,6600,6600,6600,0
|
|
20240621,182800,1239749210,6600,6600,6600,6600,0
|
|
20240621,182700,1239749210,6600,6600,6600,6600,0
|
|
20240621,182600,1239749210,6600,6600,6600,6600,0
|
|
20240621,182500,1239749210,6600,6600,6600,6600,0
|
|
20240621,182400,1239749210,6600,6600,6600,6600,0
|
|
20240621,182300,1239749210,6600,6600,6600,6600,0
|
|
20240621,182200,1239749210,6600,6600,6600,6600,4024
|
|
20240621,182100,1239749210,6600,6600,6600,6600,0
|
|
20240621,182000,1239749210,6600,6600,6600,6600,0
|
|
20240621,181900,1239749210,6600,6600,6600,6600,0
|
|
20240621,181800,1239749210,6600,6600,6600,6600,0
|
|
20240621,181700,1239749210,6600,6600,6600,6600,0
|
|
20240621,181600,1239749210,6600,6600,6600,6600,0
|
|
20240621,181500,1239749210,6600,6600,6600,6600,0
|
|
20240621,181400,1239749210,6600,6600,6600,6600,0
|
|
20240621,181300,1239749210,6600,6600,6600,6600,0
|
|
20240621,181200,1239749210,6600,6600,6600,6600,0
|
|
20240621,181100,1239749210,6600,6600,6600,6600,0
|
|
20240621,181000,1239749210,6600,6600,6600,6600,0
|
|
20240621,180900,1239749210,6600,6600,6600,6600,0
|
|
20240621,180800,1239749210,6600,6600,6600,6600,0
|
|
20240621,180700,1239749210,6600,6600,6600,6600,0
|
|
20240621,180600,1239749210,6600,6600,6600,6600,0
|
|
20240621,180500,1239749210,6600,6600,6600,6600,0
|
|
20240621,180400,1239749210,6600,6600,6600,6600,0
|
|
20240621,180300,1239749210,6600,6600,6600,6600,0
|
|
20240621,180200,1239749210,6600,6600,6600,6600,0
|
|
20240621,180100,1239749210,6600,6600,6600,6600,0
|
|
20240621,180000,1239749210,6600,6600,6600,6600,0
|
|
20240621,175900,1239749210,6600,6600,6600,6600,0
|
|
20240621,175800,1239749210,6600,6600,6600,6600,0
|
|
20240621,175700,1239749210,6600,6600,6600,6600,0
|
|
20240621,175600,1239749210,6600,6600,6600,6600,0
|
|
20240621,175500,1239749210,6600,6600,6600,6600,0
|
|
20240621,175400,1239749210,6600,6600,6600,6600,0
|
|
20240621,175300,1239749210,6600,6600,6600,6600,0
|
|
20240621,175200,1239749210,6600,6600,6600,6600,4024
|
|
20240621,175100,1239749210,6600,6600,6600,6600,0
|
|
20240621,175000,1239749210,6600,6600,6600,6600,0
|
|
20240621,174900,1239749210,6600,6600,6600,6600,0
|
|
20240621,174800,1239749210,6600,6600,6600,6600,0
|
|
20240621,174700,1239749210,6600,6600,6600,6600,0
|
|
20240621,174600,1239749210,6600,6600,6600,6600,0
|
|
20240621,174500,1239749210,6600,6600,6600,6600,0
|
|
20240621,174400,1239749210,6600,6600,6600,6600,0
|
|
20240621,174300,1239749210,6600,6600,6600,6600,0
|
|
20240621,174200,1239749210,6600,6600,6600,6600,0
|
|
20240621,174100,1239749210,6600,6600,6600,6600,0
|
|
20240621,174000,1239749210,6600,6600,6600,6600,0
|
|
20240621,173900,1239749210,6600,6600,6600,6600,0
|
|
20240621,173800,1239749210,6600,6600,6600,6600,0
|
|
20240621,173700,1239749210,6600,6600,6600,6600,0
|
|
20240621,173600,1239749210,6600,6600,6600,6600,0
|
|
20240621,173500,1239749210,6600,6600,6600,6600,0
|
|
20240621,173400,1239749210,6600,6600,6600,6600,0
|
|
20240621,173300,1239749210,6600,6600,6600,6600,0
|
|
20240621,173200,1239749210,6600,6600,6600,6600,0
|
|
20240621,173100,1239749210,6600,6600,6600,6600,0
|
|
20240621,173000,1239749210,6600,6600,6600,6600,0
|
|
20240621,172900,1239749210,6600,6600,6600,6600,0
|
|
20240621,172800,1239749210,6600,6600,6600,6600,0
|
|
20240621,172700,1239749210,6600,6600,6600,6600,0
|
|
20240621,172600,1239749210,6600,6600,6600,6600,0
|
|
20240621,172500,1239749210,6600,6600,6600,6600,0
|
|
20240621,172400,1239749210,6600,6600,6600,6600,0
|
|
20240621,172300,1239749210,6600,6600,6600,6600,0
|
|
20240621,172200,1239749210,6600,6600,6600,6600,4024
|
|
20240621,172100,1239749210,6600,6600,6600,6600,0
|
|
20240621,172000,1239749210,6600,6600,6600,6600,0
|
|
20240621,171900,1239749210,6600,6600,6600,6600,0
|
|
20240621,171800,1239749210,6600,6600,6600,6600,0
|
|
20240621,171700,1239749210,6600,6600,6600,6600,0
|
|
20240621,171600,1239749210,6600,6600,6600,6600,0
|
|
20240621,171500,1239749210,6600,6600,6600,6600,0
|
|
20240621,171400,1239749210,6600,6600,6600,6600,0
|
|
20240621,171300,1239749210,6600,6600,6600,6600,0
|
|
20240621,171200,1239749210,6600,6600,6600,6600,0
|
|
20240621,171100,1239749210,6600,6600,6600,6600,0
|
|
20240621,171000,1239749210,6600,6600,6600,6600,0
|
|
20240621,170900,1239749210,6600,6600,6600,6600,0
|
|
20240621,170800,1239749210,6600,6600,6600,6600,0
|
|
20240621,170700,1239749210,6600,6600,6600,6600,0
|
|
20240621,170600,1239749210,6600,6600,6600,6600,0
|
|
20240621,170500,1239749210,6600,6600,6600,6600,0
|
|
20240621,170400,1239749210,6600,6600,6600,6600,0
|
|
20240621,170300,1239749210,6600,6600,6600,6600,0
|
|
20240621,170200,1239749210,6600,6600,6600,6600,0
|
|
20240621,170100,1239749210,6600,6600,6600,6600,0
|
|
20240621,170000,1239749210,6600,6600,6600,6600,0
|
|
20240621,165900,1239749210,6600,6600,6600,6600,0
|
|
20240621,165800,1239749210,6600,6600,6600,6600,0
|
|
20240621,165700,1239749210,6600,6600,6600,6600,0
|
|
20240621,165600,1239749210,6600,6600,6600,6600,0
|
|
20240621,165500,1239749210,6600,6600,6600,6600,0
|
|
20240621,165400,1239749210,6600,6600,6600,6600,0
|
|
20240621,165300,1239749210,6600,6600,6600,6600,0
|
|
20240621,165200,1239749210,6600,6600,6600,6600,4024
|
|
20240621,165100,1239749210,6600,6600,6600,6600,0
|
|
20240621,165000,1239749210,6600,6600,6600,6600,0
|
|
20240621,164900,1239749210,6600,6600,6600,6600,0
|
|
20240621,164800,1239749210,6600,6600,6600,6600,0
|
|
20240621,164700,1239749210,6600,6600,6600,6600,0
|
|
20240621,164600,1239749210,6600,6600,6600,6600,0
|
|
20240621,164500,1239749210,6600,6600,6600,6600,0
|
|
20240621,164400,1239749210,6600,6600,6600,6600,0
|
|
20240621,164300,1239749210,6600,6600,6600,6600,0
|
|
20240621,164200,1239749210,6600,6600,6600,6600,0
|
|
20240621,164100,1239749210,6600,6600,6600,6600,0
|
|
20240621,164000,1239749210,6600,6600,6600,6600,0
|
|
20240621,163900,1239749210,6600,6600,6600,6600,0
|
|
20240621,163800,1239749210,6600,6600,6600,6600,0
|
|
20240621,163700,1239749210,6600,6600,6600,6600,0
|
|
20240621,163600,1239749210,6600,6600,6600,6600,0
|
|
20240621,163500,1239749210,6600,6600,6600,6600,0
|
|
20240621,163400,1239749210,6600,6600,6600,6600,0
|
|
20240621,163300,1239749210,6600,6600,6600,6600,0
|
|
20240621,163200,1239749210,6600,6600,6600,6600,0
|
|
20240621,163100,1239749210,6600,6600,6600,6600,0
|
|
20240621,163000,1239749210,6600,6600,6600,6600,0
|
|
20240621,162900,1239749210,6600,6600,6600,6600,0
|
|
20240621,162800,1239749210,6600,6600,6600,6600,0
|
|
20240621,162700,1239749210,6600,6600,6600,6600,0
|
|
20240621,162600,1239749210,6600,6600,6600,6600,0
|
|
20240621,162500,1239749210,6600,6600,6600,6600,0
|
|
20240621,162400,1239749210,6600,6600,6600,6600,0
|
|
20240621,162300,1239749210,6600,6600,6600,6600,0
|
|
20240621,162200,1239749210,6600,6600,6600,6600,4024
|
|
20240621,162100,1239749210,6600,6600,6600,6600,0
|
|
20240621,162000,1239749210,6600,6600,6600,6600,0
|
|
20240621,161900,1239749210,6600,6600,6600,6600,0
|
|
20240621,161800,1239749210,6600,6600,6600,6600,0
|
|
20240621,161700,1239749210,6600,6600,6600,6600,0
|
|
20240621,161600,1239749210,6600,6600,6600,6600,0
|
|
20240621,161500,1239749210,6600,6600,6600,6600,0
|
|
20240621,161400,1239749210,6600,6600,6600,6600,0
|
|
20240621,161300,1239749210,6600,6600,6600,6600,0
|
|
20240621,161200,1239749210,6600,6600,6600,6600,0
|
|
20240621,161100,1239749210,6600,6600,6600,6600,0
|
|
20240621,161000,1239749210,6600,6600,6600,6600,0
|
|
20240621,160900,1239749210,6600,6600,6600,6600,0
|
|
20240621,160800,1239749210,6600,6600,6600,6600,0
|
|
20240621,160700,1239749210,6600,6600,6600,6600,0
|
|
20240621,160600,1239749210,6600,6600,6600,6600,0
|
|
20240621,160500,1239749210,6600,6600,6600,6600,0
|
|
20240621,160400,1239749210,6600,6600,6600,6600,0
|
|
20240621,160300,1239749210,6600,6600,6600,6600,0
|
|
20240621,160200,1239749210,6600,6600,6600,6600,0
|
|
20240621,160100,1239749210,6600,6600,6600,6600,0
|
|
20240621,160000,1239749210,6600,6600,6600,6600,0
|
|
20240621,155900,1239749210,6600,6600,6600,6600,0
|
|
20240621,155800,1239749210,6600,6600,6600,6600,0
|
|
20240621,155700,1239749210,6600,6600,6600,6600,0
|
|
20240621,155600,1239749210,6600,6600,6600,6600,0
|
|
20240621,155500,1239749210,6600,6600,6600,6600,0
|
|
20240621,155400,1239749210,6600,6600,6600,6600,0
|
|
20240621,155300,1239749210,6600,6600,6600,6600,0
|
|
20240621,155200,1239749210,6600,6600,6600,6600,4024
|
|
20240621,155100,1239749210,6600,6600,6600,6600,0
|
|
20240621,155000,1239749210,6600,6600,6600,6600,0
|
|
20240621,154900,1239749210,6600,6600,6600,6600,0
|
|
20240621,154800,1239749210,6600,6600,6600,6600,0
|
|
20240621,154700,1239749210,6600,6600,6600,6600,0
|
|
20240621,154600,1239749210,6600,6600,6600,6600,0
|
|
20240621,154500,1239749210,6600,6600,6600,6600,0
|
|
20240621,154400,1239749210,6600,6600,6600,6600,0
|
|
20240621,154300,1239749210,6600,6600,6600,6600,0
|
|
20240621,154200,1239749210,6600,6600,6600,6600,0
|
|
20240621,154100,1239749210,6600,6600,6600,6600,0
|
|
20240621,154000,1239749210,6600,6600,6600,6600,0
|
|
20240621,153900,1239749210,6600,6600,6600,6600,0
|
|
20240621,153800,1239749210,6600,6600,6600,6600,0
|
|
20240621,153700,1239749210,6600,6600,6600,6600,0
|
|
20240621,153600,1239749210,6600,6600,6600,6600,0
|
|
20240621,153500,1239749210,6600,6600,6600,6600,0
|
|
20240621,153400,1239749210,6600,6600,6600,6600,0
|
|
20240621,153300,1239749210,6600,6600,6600,6600,0
|
|
20240621,153200,1239749210,6600,6600,6600,6600,0
|
|
20240621,153100,1239749210,6600,6600,6600,6600,0
|
|
20240621,153000,1239749210,6600,6600,6600,6600,4024
|
|
20240621,152900,1213190810,6630,6630,6630,6630,0
|
|
20240621,152800,1213190810,6630,6630,6630,6630,0
|
|
20240621,152700,1213190810,6630,6630,6630,6630,0
|
|
20240621,152600,1213190810,6630,6630,6630,6630,0
|
|
20240621,152500,1213190810,6630,6630,6630,6630,0
|
|
20240621,152400,1213190810,6630,6630,6630,6630,0
|
|
20240621,152300,1213190810,6630,6630,6630,6630,0
|
|
20240621,152200,1213190810,6630,6630,6630,6630,0
|
|
20240621,152100,1213190810,6630,6630,6630,6630,0
|
|
20240621,152000,1213190810,6630,6630,6630,6630,0
|
|
20240621,151900,1213190810,6630,6630,6630,6620,105
|
|
20240621,151800,1212495660,6640,6640,6640,6640,0
|
|
20240621,151700,1212495660,6640,6620,6640,6610,330
|
|
20240621,151600,1210314280,6650,6650,6650,6650,0
|
|
20240621,151500,1210314280,6650,6650,6650,6610,270
|
|
20240621,151400,1208529450,6630,6630,6630,6630,93
|
|
20240621,151300,1207912860,6660,6660,6660,6660,0
|
|
20240621,151200,1207912860,6660,6660,6660,6660,1
|
|
20240621,151100,1207906200,6630,6630,6660,6630,714
|
|
20240621,151000,1203171600,6660,6660,6660,6660,13
|
|
20240621,150900,1203085020,6670,6670,6670,6670,0
|
|
20240621,150800,1203085020,6670,6650,6670,6650,18
|
|
20240621,150700,1202965300,6650,6650,6650,6650,1
|
|
20240621,150600,1202958650,6650,6640,6650,6640,73
|
|
20240621,150500,1202473380,6630,6640,6660,6620,146
|
|
20240621,150400,1201502290,6650,6610,6670,6610,1005
|
|
20240621,150300,1194825030,6610,6610,6610,6610,0
|
|
20240621,150200,1194825030,6610,6610,6610,6610,884
|
|
20240621,150100,1188981790,6610,6610,6610,6570,1850
|
|
20240621,150000,1176787760,6580,6600,6610,6580,1613
|
|
20240621,145900,1166169490,6600,6620,6620,6580,1823
|
|
20240621,145800,1154137390,6630,6640,6640,6630,134
|
|
20240621,145700,1153248120,6630,6600,6630,6580,5324
|
|
20240621,145600,1118193580,6630,6600,6630,6600,31
|
|
20240621,145500,1117988950,6630,6620,6630,6620,315
|
|
20240621,145400,1115903640,6600,6610,6610,6590,1825
|
|
20240621,145300,1103873550,6640,6640,6640,6640,0
|
|
20240621,145200,1103873550,6640,6640,6640,6640,1
|
|
20240621,145100,1103866910,6610,6630,6650,6570,5708
|
|
20240621,145000,1066249800,6630,6630,6630,6630,609
|
|
20240621,144900,1062212130,6630,6630,6630,6630,0
|
|
20240621,144800,1062212130,6630,6630,6630,6630,303
|
|
20240621,144700,1060203240,6630,6630,6630,6630,2
|
|
20240621,144600,1060189980,6650,6650,6650,6650,0
|
|
20240621,144500,1060189980,6650,6650,6650,6650,0
|
|
20240621,144400,1060189980,6650,6660,6670,6650,5232
|
|
20240621,144300,1025389930,6660,6650,6660,6650,2560
|
|
20240621,144200,1008365820,6660,6660,6670,6650,529
|
|
20240621,144100,1004843040,6650,6640,6650,6640,599
|
|
20240621,144000,1000859800,6650,6650,6650,6650,14
|
|
20240621,143900,1000766700,6660,6660,6660,6660,74
|
|
20240621,143800,1000273860,6660,6660,6660,6660,0
|
|
20240621,143700,1000273860,6660,6630,6660,6630,23
|
|
20240621,143600,1000120740,6630,6650,6650,6610,1077
|
|
20240621,143500,992961130,6610,6630,6650,6600,3637
|
|
20240621,143400,968931740,6650,6650,6650,6650,153
|
|
20240621,143300,967914290,6650,6650,6650,6600,5325
|
|
20240621,143200,932737820,6620,6650,6650,6620,115
|
|
20240621,143100,931975820,6650,6650,6650,6650,0
|
|
20240621,143000,931975820,6650,6650,6650,6650,14
|
|
20240621,142900,931882720,6650,6650,6650,6650,25
|
|
20240621,142800,931716470,6660,6640,6660,6640,232
|
|
20240621,142700,930175010,6640,6640,6640,6640,0
|
|
20240621,142600,930175010,6640,6630,6640,6610,1355
|
|
20240621,142500,921210730,6630,6620,6630,6620,281
|
|
20240621,142400,919350500,6630,6630,6630,6630,1
|
|
20240621,142300,919343870,6630,6620,6630,6610,101
|
|
20240621,142200,918675890,6630,6630,6630,6630,201
|
|
20240621,142100,917343260,6630,6630,6630,6630,0
|
|
20240621,142000,917343260,6630,6630,6630,6630,14
|
|
20240621,141900,917250440,6610,6610,6610,6610,0
|
|
20240621,141800,917250440,6610,6610,6610,6610,0
|
|
20240621,141700,917250440,6610,6630,6630,6610,231
|
|
20240621,141600,915722510,6640,6630,6640,6620,55
|
|
20240621,141500,915357990,6640,6630,6640,6630,25
|
|
20240621,141400,915192190,6640,6630,6640,6630,943
|
|
20240621,141300,908940080,6640,6650,6650,6640,446
|
|
20240621,141200,905978630,6640,6650,6650,6640,192
|
|
20240621,141100,904702730,6650,6650,6650,6650,200
|
|
20240621,141000,903372730,6650,6650,6650,6650,14
|
|
20240621,140900,903279630,6660,6660,6660,6660,1
|
|
20240621,140800,903272970,6650,6650,6650,6650,100
|
|
20240621,140700,902607970,6650,6650,6660,6650,467
|
|
20240621,140600,899499960,6680,6680,6680,6680,0
|
|
20240621,140500,899499960,6680,6650,6680,6650,62
|
|
20240621,140400,899087040,6650,6640,6650,6640,1001
|
|
20240621,140300,892440390,6660,6660,6660,6660,500
|
|
20240621,140200,889110390,6660,6650,6660,6650,4
|
|
20240621,140100,889083780,6660,6660,6660,6660,0
|
|
20240621,140000,889083780,6660,6650,6660,6650,141
|
|
20240621,135900,888146120,6660,6660,6660,6660,0
|
|
20240621,135800,888146120,6660,6650,6660,6650,49
|
|
20240621,135700,887820260,6650,6650,6650,6650,1
|
|
20240621,135600,887813610,6640,6670,6670,6640,558
|
|
20240621,135500,884105260,6680,6690,6690,6680,9
|
|
20240621,135400,884045060,6700,6690,6700,6650,5452
|
|
20240621,135300,847758470,6690,6690,6690,6690,0
|
|
20240621,135200,847758470,6690,6690,6690,6690,0
|
|
20240621,135100,847758470,6690,6690,6690,6690,0
|
|
20240621,135000,847758470,6690,6680,6690,6680,75
|
|
20240621,134900,847257180,6680,6680,6680,6680,100
|
|
20240621,134800,846589180,6680,6680,6680,6680,101
|
|
20240621,134700,845914500,6690,6690,6690,6690,1
|
|
20240621,134600,845907810,6690,6670,6700,6670,14
|
|
20240621,134500,845814360,6670,6670,6670,6670,4
|
|
20240621,134400,845787680,6700,6700,6700,6700,0
|
|
20240621,134300,845787680,6700,6700,6700,6700,0
|
|
20240621,134200,845787680,6700,6700,6700,6700,0
|
|
20240621,134100,845787680,6700,6690,6700,6690,348
|
|
20240621,134000,843459080,6690,6690,6690,6690,18
|
|
20240621,133900,843338660,6670,6680,6680,6670,1169
|
|
20240621,133800,835537740,6690,6690,6690,6690,0
|
|
20240621,133700,835537740,6690,6690,6690,6690,2
|
|
20240621,133600,835524360,6700,6700,6700,6700,0
|
|
20240621,133500,835524360,6700,6700,6700,6700,0
|
|
20240621,133400,835524360,6700,6700,6700,6700,0
|
|
20240621,133300,835524360,6700,6690,6700,6690,136
|
|
20240621,133200,834614510,6700,6710,6710,6700,143
|
|
20240621,133100,833656270,6720,6720,6720,6720,28
|
|
20240621,133000,833468110,6720,6720,6720,6720,15
|
|
20240621,132900,833367310,6720,6720,6720,6720,0
|
|
20240621,132800,833367310,6720,6720,6720,6720,21
|
|
20240621,132700,833226190,6720,6680,6720,6680,207
|
|
20240621,132600,831836460,6710,6680,6710,6680,306
|
|
20240621,132500,829790350,6680,6680,6690,6680,231
|
|
20240621,132400,828245070,6680,6680,6680,6680,6
|
|
20240621,132300,828204990,6690,6690,6690,6690,0
|
|
20240621,132200,828204990,6690,6700,6710,6690,1080
|
|
20240621,132100,820976490,6710,6710,6710,6710,0
|
|
20240621,132000,820976490,6710,6710,6710,6710,0
|
|
20240621,131900,820976490,6710,6710,6710,6710,0
|
|
20240621,131800,820976490,6710,6700,6710,6700,443
|
|
20240621,131700,818007490,6700,6690,6700,6690,400
|
|
20240621,131600,815330990,6690,6680,6690,6680,403
|
|
20240621,131500,812638550,6680,6670,6680,6670,430
|
|
20240621,131400,809766550,6680,6680,6680,6680,0
|
|
20240621,131300,809766550,6680,6680,6680,6680,2
|
|
20240621,131200,809753190,6690,6690,6690,6690,10
|
|
20240621,131100,809686290,6680,6690,6690,6680,503
|
|
20240621,131000,806324270,6690,6690,6690,6690,0
|
|
20240621,130900,806324270,6690,6690,6690,6690,1234
|
|
20240621,130800,798068810,6680,6650,6680,6650,1820
|
|
20240621,130700,785947330,6640,6640,6640,6640,0
|
|
20240621,130600,785947330,6640,6640,6640,6640,0
|
|
20240621,130500,785947330,6640,6640,6640,6640,0
|
|
20240621,130400,785947330,6640,6640,6640,6640,376
|
|
20240621,130300,783450690,6640,6640,6640,6640,0
|
|
20240621,130200,783450690,6640,6640,6640,6640,0
|
|
20240621,130100,783450690,6640,6640,6640,6640,800
|
|
20240621,130000,778138690,6640,6640,6640,6640,10
|
|
20240621,125900,778072290,6620,6620,6620,6620,0
|
|
20240621,125800,778072290,6620,6620,6620,6620,0
|
|
20240621,125700,778072290,6620,6620,6620,6620,30
|
|
20240621,125600,777873690,6640,6600,6640,6600,1010
|
|
20240621,125500,771207290,6620,6620,6620,6580,2595
|
|
20240621,125400,754104660,6640,6630,6650,6590,6680
|
|
20240621,125300,709983630,6630,6640,6640,6630,1926
|
|
20240621,125200,697204150,6650,6650,6650,6650,0
|
|
20240621,125100,697204150,6650,6650,6650,6650,0
|
|
20240621,125000,697204150,6650,6650,6650,6650,0
|
|
20240621,124900,697204150,6650,6650,6650,6650,0
|
|
20240621,124800,697204150,6650,6650,6650,6650,180
|
|
20240621,124700,696007150,6660,6660,6660,6660,0
|
|
20240621,124600,696007150,6660,6660,6660,6660,400
|
|
20240621,124500,693343150,6660,6660,6660,6660,10
|
|
20240621,124400,693276550,6650,6650,6650,6650,50
|
|
20240621,124300,692944050,6650,6650,6650,6650,0
|
|
20240621,124200,692944050,6650,6650,6650,6650,2
|
|
20240621,124100,692930750,6660,6660,6660,6660,0
|
|
20240621,124000,692930750,6660,6660,6660,6660,0
|
|
20240621,123900,692930750,6660,6660,6660,6660,0
|
|
20240621,123800,692930750,6660,6660,6660,6660,10
|
|
20240621,123700,692864150,6640,6650,6660,6640,642
|
|
20240621,123600,688588910,6650,6650,6650,6650,0
|
|
20240621,123500,688588910,6650,6650,6650,6640,64
|
|
20240621,123400,688163810,6650,6650,6650,6650,0
|
|
20240621,123300,688163810,6650,6650,6650,6650,210
|
|
20240621,123200,686767310,6650,6650,6650,6650,50
|
|
20240621,123100,686434810,6650,6640,6650,6640,650
|
|
20240621,123000,682112610,6640,6640,6640,6640,0
|
|
20240621,122900,682112610,6640,6640,6640,6640,0
|
|
20240621,122800,682112610,6640,6640,6640,6640,0
|
|
20240621,122700,682112610,6640,6640,6640,6640,0
|
|
20240621,122600,682112610,6640,6640,6640,6640,0
|
|
20240621,122500,682112610,6640,6640,6640,6640,190
|
|
20240621,122400,680851010,6640,6640,6640,6640,0
|
|
20240621,122300,680851010,6640,6640,6640,6600,110
|
|
20240621,122200,680124050,6610,6610,6610,6610,0
|
|
20240621,122100,680124050,6610,6610,6610,6610,0
|
|
20240621,122000,680124050,6610,6620,6620,6610,13250
|
|
20240621,121900,592531180,6620,6620,6620,6620,7
|
|
20240621,121800,592484840,6630,6630,6630,6630,200
|
|
20240621,121700,591158840,6620,6620,6620,6620,10
|
|
20240621,121600,591092640,6620,6620,6620,6620,0
|
|
20240621,121500,591092640,6620,6620,6620,6620,0
|
|
20240621,121400,591092640,6620,6620,6620,6620,0
|
|
20240621,121300,591092640,6620,6620,6620,6620,30
|
|
20240621,121200,590894040,6630,6630,6630,6630,250
|
|
20240621,121100,589236540,6640,6640,6640,6640,0
|
|
20240621,121000,589236540,6640,6640,6640,6640,0
|
|
20240621,120900,589236540,6640,6640,6640,6640,0
|
|
20240621,120800,589236540,6640,6640,6640,6640,0
|
|
20240621,120700,589236540,6640,6640,6640,6640,0
|
|
20240621,120600,589236540,6640,6640,6640,6640,220
|
|
20240621,120500,587775740,6630,6630,6630,6630,0
|
|
20240621,120400,587775740,6630,6630,6630,6630,0
|
|
20240621,120300,587775740,6630,6630,6630,6630,52
|
|
20240621,120200,587430980,6620,6620,6620,6620,0
|
|
20240621,120100,587430980,6620,6620,6620,6620,0
|
|
20240621,120000,587430980,6620,6620,6620,6620,0
|
|
20240621,115900,587430980,6620,6620,6620,6620,0
|
|
20240621,115800,587430980,6620,6620,6620,6620,0
|
|
20240621,115700,587430980,6620,6620,6620,6620,60
|
|
20240621,115600,587033780,6620,6620,6620,6620,0
|
|
20240621,115500,587033780,6620,6620,6620,6620,3
|
|
20240621,115400,587013920,6640,6640,6640,6640,0
|
|
20240621,115300,587013920,6640,6640,6640,6640,0
|
|
20240621,115200,587013920,6640,6640,6640,6640,0
|
|
20240621,115100,587013920,6640,6640,6640,6640,0
|
|
20240621,115000,587013920,6640,6640,6640,6640,0
|
|
20240621,114900,587013920,6640,6640,6640,6640,242
|
|
20240621,114800,585407040,6650,6650,6650,6650,0
|
|
20240621,114700,585407040,6650,6650,6650,6650,0
|
|
20240621,114600,585407040,6650,6650,6650,6650,100
|
|
20240621,114500,584742040,6650,6650,6650,6650,0
|
|
20240621,114400,584742040,6650,6650,6650,6650,0
|
|
20240621,114300,584742040,6650,6650,6650,6650,0
|
|
20240621,114200,584742040,6650,6650,6650,6650,10
|
|
20240621,114100,584675540,6610,6640,6640,6610,613
|
|
20240621,114000,580614930,6650,6640,6650,6640,33
|
|
20240621,113900,580395710,6650,6650,6650,6650,100
|
|
20240621,113800,579730710,6650,6650,6650,6650,12
|
|
20240621,113700,579650910,6650,6640,6650,6640,35
|
|
20240621,113600,579418360,6640,6640,6640,6640,129
|
|
20240621,113500,578561800,6640,6640,6640,6640,0
|
|
20240621,113400,578561800,6640,6640,6640,6640,27
|
|
20240621,113300,578382520,6640,6640,6640,6640,21
|
|
20240621,113200,578243080,6640,6640,6640,6640,0
|
|
20240621,113100,578243080,6640,6640,6640,6640,0
|
|
20240621,113000,578243080,6640,6640,6640,6640,4
|
|
20240621,112900,578216520,6650,6650,6650,6650,0
|
|
20240621,112800,578216520,6650,6650,6650,6650,0
|
|
20240621,112700,578216520,6650,6650,6650,6650,0
|
|
20240621,112600,578216520,6650,6650,6650,6650,0
|
|
20240621,112500,578216520,6650,6650,6650,6650,0
|
|
20240621,112400,578216520,6650,6650,6650,6650,0
|
|
20240621,112300,578216520,6650,6650,6650,6650,0
|
|
20240621,112200,578216520,6650,6640,6650,6640,93
|
|
20240621,112100,577598990,6660,6660,6660,6660,0
|
|
20240621,112000,577598990,6660,6660,6660,6660,0
|
|
20240621,111900,577598990,6660,6660,6660,6660,0
|
|
20240621,111800,577598990,6660,6660,6660,6660,0
|
|
20240621,111700,577598990,6660,6650,6660,6650,110
|
|
20240621,111600,576867440,6650,6640,6650,6640,239
|
|
20240621,111500,575278180,6640,6640,6640,6640,0
|
|
20240621,111400,575278180,6640,6640,6640,6640,214
|
|
20240621,111300,573857220,6610,6610,6610,6610,0
|
|
20240621,111200,573857220,6610,6610,6610,6610,30
|
|
20240621,111100,573658920,6610,6610,6610,6610,0
|
|
20240621,111000,573658920,6610,6620,6620,6610,206
|
|
20240621,110900,572296660,6640,6640,6640,6640,7
|
|
20240621,110800,572250180,6640,6640,6640,6640,0
|
|
20240621,110700,572250180,6640,6640,6640,6640,0
|
|
20240621,110600,572250180,6640,6640,6640,6640,10
|
|
20240621,110500,572183780,6610,6610,6610,6610,0
|
|
20240621,110400,572183780,6610,6610,6610,6610,2000
|
|
20240621,110300,558963780,6620,6620,6620,6620,0
|
|
20240621,110200,558963780,6620,6600,6620,6600,5018
|
|
20240621,110100,525794070,6600,6610,6610,6600,169
|
|
20240621,110000,524677100,6610,6610,6610,6610,1
|
|
20240621,105900,524670490,6610,6610,6610,6610,242
|
|
20240621,105800,523070870,6610,6610,6610,6610,10
|
|
20240621,105700,523004770,6590,6590,6590,6590,210
|
|
20240621,105600,521620870,6620,6620,6620,6620,0
|
|
20240621,105500,521620870,6620,6620,6620,6620,0
|
|
20240621,105400,521620870,6620,6620,6620,6620,0
|
|
20240621,105300,521620870,6620,6590,6620,6590,284
|
|
20240621,105200,519748980,6620,6620,6620,6620,10
|
|
20240621,105100,519682780,6590,6620,6620,6590,760
|
|
20240621,105000,514666850,6610,6610,6610,6610,0
|
|
20240621,104900,514666850,6610,6610,6610,6610,74
|
|
20240621,104800,514177710,6610,6610,6610,6610,1
|
|
20240621,104700,514171100,6610,6610,6610,6610,50
|
|
20240621,104600,513840600,6630,6620,6630,6610,454
|
|
20240621,104500,510838360,6630,6630,6630,6630,1
|
|
20240621,104400,510831730,6640,6640,6640,6640,1
|
|
20240621,104300,510825090,6640,6640,6640,6640,0
|
|
20240621,104200,510825090,6640,6640,6640,6640,915
|
|
20240621,104100,504749490,6640,6640,6640,6640,0
|
|
20240621,104000,504749490,6640,6640,6640,6640,0
|
|
20240621,103900,504749490,6640,6640,6640,6640,0
|
|
20240621,103800,504749490,6640,6640,6640,6640,0
|
|
20240621,103700,504749490,6640,6640,6640,6640,0
|
|
20240621,103600,504749490,6640,6640,6640,6640,0
|
|
20240621,103500,504749490,6640,6640,6640,6640,0
|
|
20240621,103400,504749490,6640,6640,6640,6640,57
|
|
20240621,103300,504371010,6640,6640,6640,6640,10
|
|
20240621,103200,504304610,6610,6640,6640,6610,2027
|
|
20240621,103100,490905330,6610,6640,6640,6610,887
|
|
20240621,103000,485033260,6640,6640,6640,6640,0
|
|
20240621,102900,485033260,6640,6640,6640,6640,0
|
|
20240621,102800,485033260,6640,6640,6640,6640,0
|
|
20240621,102700,485033260,6640,6640,6640,6640,100
|
|
20240621,102600,484369260,6640,6640,6640,6640,0
|
|
20240621,102500,484369260,6640,6640,6640,6640,10
|
|
20240621,102400,484302860,6640,6640,6640,6640,0
|
|
20240621,102300,484302860,6640,6630,6640,6630,30
|
|
20240621,102200,484103900,6630,6630,6630,6630,0
|
|
20240621,102100,484103900,6630,6610,6630,6610,343
|
|
20240621,102000,481835810,6610,6610,6610,6610,0
|
|
20240621,101900,481835810,6610,6600,6610,6600,1275
|
|
20240621,101800,473419670,6610,6600,6610,6600,20
|
|
20240621,101700,473287660,6620,6620,6620,6620,0
|
|
20240621,101600,473287660,6620,6590,6620,6580,210
|
|
20240621,101500,471904030,6630,6630,6630,6630,0
|
|
20240621,101400,471904030,6630,6630,6630,6630,10
|
|
20240621,101300,471837730,6610,6610,6630,6610,314
|
|
20240621,101200,469761990,6590,6590,6590,6590,178
|
|
20240621,101100,468588970,6620,6600,6620,6600,147
|
|
20240621,101000,467618570,6590,6600,6600,6590,500
|
|
20240621,100900,464323480,6590,6590,6590,6590,7
|
|
20240621,100800,464277350,6630,6620,6630,6590,176
|
|
20240621,100700,463114710,6630,6630,6630,6630,6
|
|
20240621,100600,463074930,6630,6630,6630,6630,3
|
|
20240621,100500,463055040,6630,6630,6630,6630,0
|
|
20240621,100400,463055040,6630,6630,6630,6630,0
|
|
20240621,100300,463055040,6630,6630,6630,6630,10
|
|
20240621,100200,462988740,6630,6630,6630,6630,387
|
|
20240621,100100,460422930,6650,6650,6650,6650,0
|
|
20240621,100000,460422930,6650,6640,6650,6630,24
|
|
20240621,095900,460263640,6650,6650,6650,6630,26
|
|
20240621,095800,460090840,6620,6620,6620,6620,0
|
|
20240621,095700,460090840,6620,6620,6620,6620,30
|
|
20240621,095600,459892240,6650,6620,6650,6620,1053
|
|
20240621,095500,452921350,6620,6620,6620,6620,10
|
|
20240621,095400,452855150,6620,6600,6620,6600,324
|
|
20240621,095300,450716550,6580,6580,6580,6550,3167
|
|
20240621,095200,429927680,6580,6580,6580,6580,146
|
|
20240621,095100,428967000,6620,6620,6620,6620,11
|
|
20240621,095000,428894180,6580,6600,6600,6580,451
|
|
20240621,094900,425924530,6620,6620,6620,6620,0
|
|
20240621,094800,425924530,6620,6620,6620,6620,17
|
|
20240621,094700,425811990,6600,6600,6600,6600,2
|
|
20240621,094600,425798790,6600,6600,6600,6600,947
|
|
20240621,094500,419548590,6580,6580,6580,6580,331
|
|
20240621,094400,417370610,6580,6590,6590,6580,472
|
|
20240621,094300,414261200,6580,6580,6580,6580,0
|
|
20240621,094200,414261200,6580,6580,6580,6580,0
|
|
20240621,094100,414261200,6580,6580,6580,6580,0
|
|
20240621,094000,414261200,6580,6580,6590,6580,41
|
|
20240621,093900,413991210,6600,6600,6600,6570,344
|
|
20240621,093800,411730230,6560,6600,6600,6520,20375
|
|
20240621,093700,278310510,6580,6580,6580,6580,0
|
|
20240621,093600,278310510,6580,6580,6580,6580,1458
|
|
20240621,093500,268716870,6580,6580,6580,6580,950
|
|
20240621,093400,262465870,6620,6620,6620,6620,10
|
|
20240621,093300,262399670,6610,6610,6610,6580,154
|
|
20240621,093200,261381760,6610,6610,6610,6610,230
|
|
20240621,093100,259861460,6580,6600,6620,6580,489
|
|
20240621,093000,256638660,6580,6580,6580,6580,0
|
|
20240621,092900,256638660,6580,6580,6580,6580,861
|
|
20240621,092800,250973280,6570,6570,6570,6570,1550
|
|
20240621,092700,240789780,6580,6600,6600,6580,2154
|
|
20240621,092600,226606820,6600,6590,6600,6590,1103
|
|
20240621,092500,219333530,6590,6590,6590,6590,30
|
|
20240621,092400,219135830,6590,6590,6590,6590,138
|
|
20240621,092300,218226410,6600,6590,6600,6590,530
|
|
20240621,092200,214728420,6580,6620,6620,6580,21
|
|
20240621,092100,214589740,6600,6590,6620,6590,311
|
|
20240621,092000,212539940,6590,6620,6630,6590,1369
|
|
20240621,091900,203507830,6620,6600,6620,6600,411
|
|
20240621,091800,200792260,6590,6590,6600,6590,772
|
|
20240621,091700,195704760,6590,6580,6600,6580,620
|
|
20240621,091600,191619960,6580,6580,6580,6580,522
|
|
20240621,091500,188185200,6580,6590,6590,6580,820
|
|
20240621,091400,182789000,6610,6610,6610,6610,2
|
|
20240621,091300,182775780,6590,6590,6590,6590,280
|
|
20240621,091200,180930580,6620,6620,6620,6620,24
|
|
20240621,091100,180771700,6560,6560,6620,6560,3619
|
|
20240621,091000,157005670,6570,6580,6580,6570,4120
|
|
20240621,090900,129901640,6570,6610,6610,6560,6354
|
|
20240621,090800,88032320,6630,6650,6650,6620,2302
|
|
20240621,090700,72792940,6650,6660,6660,6650,30
|
|
20240621,090600,72593240,6660,6650,6660,6620,870
|
|
20240621,090500,66813220,6630,6650,6650,6630,102
|
|
20240621,090400,66134940,6640,6640,6640,6640,320
|
|
20240621,090300,64010140,6640,6620,6640,6590,803
|
|
20240621,090200,58690440,6600,6640,6670,6520,4564
|
|
20240621,090100,28699370,6650,6620,6650,6620,2038
|
|
20240621,090000,15152420,6620,6710,6710,6620,1716
|