604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,190100,1381427790,6560,6560,6560,6560,44006
|
|
20240621,190000,1381427790,6560,6560,6560,6560,0
|
|
20240621,185900,1381427790,6560,6560,6560,6560,0
|
|
20240621,185800,1381427790,6560,6560,6560,6560,0
|
|
20240621,185700,1381427790,6560,6560,6560,6560,0
|
|
20240621,185600,1381427790,6560,6560,6560,6560,0
|
|
20240621,185500,1381427790,6560,6560,6560,6560,0
|
|
20240621,185400,1381427790,6560,6560,6560,6560,0
|
|
20240621,185300,1381427790,6560,6560,6560,6560,0
|
|
20240621,185200,1381427790,6560,6560,6560,6560,0
|
|
20240621,185100,1381427790,6560,6560,6560,6560,0
|
|
20240621,185000,1381427790,6560,6560,6560,6560,0
|
|
20240621,184900,1381427790,6560,6560,6560,6560,0
|
|
20240621,184800,1381427790,6560,6560,6560,6560,0
|
|
20240621,184700,1381427790,6560,6560,6560,6560,0
|
|
20240621,184600,1381427790,6560,6560,6560,6560,0
|
|
20240621,184500,1381427790,6560,6560,6560,6560,0
|
|
20240621,184400,1381427790,6560,6560,6560,6560,0
|
|
20240621,184300,1381427790,6560,6560,6560,6560,0
|
|
20240621,184200,1381427790,6560,6560,6560,6560,0
|
|
20240621,184100,1381427790,6560,6560,6560,6560,0
|
|
20240621,184000,1381427790,6560,6560,6560,6560,0
|
|
20240621,183900,1381427790,6560,6560,6560,6560,0
|
|
20240621,183800,1381427790,6560,6560,6560,6560,0
|
|
20240621,183700,1381427790,6560,6560,6560,6560,0
|
|
20240621,183600,1381427790,6560,6560,6560,6560,0
|
|
20240621,183500,1381427790,6560,6560,6560,6560,0
|
|
20240621,183400,1381427790,6560,6560,6560,6560,0
|
|
20240621,183300,1381427790,6560,6560,6560,6560,0
|
|
20240621,183200,1381427790,6560,6560,6560,6560,0
|
|
20240621,183100,1381427790,6560,6560,6560,6560,44006
|
|
20240621,183000,1381427790,6560,6560,6560,6560,0
|
|
20240621,182900,1381427790,6560,6560,6560,6560,0
|
|
20240621,182800,1381427790,6560,6560,6560,6560,0
|
|
20240621,182700,1381427790,6560,6560,6560,6560,0
|
|
20240621,182600,1381427790,6560,6560,6560,6560,0
|
|
20240621,182500,1381427790,6560,6560,6560,6560,0
|
|
20240621,182400,1381427790,6560,6560,6560,6560,0
|
|
20240621,182300,1381427790,6560,6560,6560,6560,0
|
|
20240621,182200,1381427790,6560,6560,6560,6560,0
|
|
20240621,182100,1381427790,6560,6560,6560,6560,0
|
|
20240621,182000,1381427790,6560,6560,6560,6560,0
|
|
20240621,181900,1381427790,6560,6560,6560,6560,0
|
|
20240621,181800,1381427790,6560,6560,6560,6560,0
|
|
20240621,181700,1381427790,6560,6560,6560,6560,0
|
|
20240621,181600,1381427790,6560,6560,6560,6560,0
|
|
20240621,181500,1381427790,6560,6560,6560,6560,0
|
|
20240621,181400,1381427790,6560,6560,6560,6560,0
|
|
20240621,181300,1381427790,6560,6560,6560,6560,0
|
|
20240621,181200,1381427790,6560,6560,6560,6560,0
|
|
20240621,181100,1381427790,6560,6560,6560,6560,0
|
|
20240621,181000,1381427790,6560,6560,6560,6560,0
|
|
20240621,180900,1381427790,6560,6560,6560,6560,0
|
|
20240621,180800,1381427790,6560,6560,6560,6560,0
|
|
20240621,180700,1381427790,6560,6560,6560,6560,0
|
|
20240621,180600,1381427790,6560,6560,6560,6560,0
|
|
20240621,180500,1381427790,6560,6560,6560,6560,0
|
|
20240621,180400,1381427790,6560,6560,6560,6560,0
|
|
20240621,180300,1381427790,6560,6560,6560,6560,0
|
|
20240621,180200,1381427790,6560,6560,6560,6560,0
|
|
20240621,180100,1381427790,6560,6560,6560,6560,44006
|
|
20240621,180000,1381427790,6560,6560,6560,6560,0
|
|
20240621,175900,1381427790,6560,6560,6560,6560,0
|
|
20240621,175800,1381427790,6560,6560,6560,6560,0
|
|
20240621,175700,1381427790,6560,6560,6560,6560,0
|
|
20240621,175600,1381427790,6560,6560,6560,6560,0
|
|
20240621,175500,1381427790,6560,6560,6560,6560,0
|
|
20240621,175400,1381427790,6560,6560,6560,6560,0
|
|
20240621,175300,1381427790,6560,6560,6560,6560,0
|
|
20240621,175200,1381427790,6560,6560,6560,6560,0
|
|
20240621,175100,1381427790,6560,6560,6560,6560,0
|
|
20240621,175000,1381427790,6560,6560,6560,6560,0
|
|
20240621,174900,1381427790,6560,6560,6560,6560,0
|
|
20240621,174800,1381427790,6560,6560,6560,6560,0
|
|
20240621,174700,1381427790,6560,6560,6560,6560,0
|
|
20240621,174600,1381427790,6560,6560,6560,6560,0
|
|
20240621,174500,1381427790,6560,6560,6560,6560,0
|
|
20240621,174400,1381427790,6560,6560,6560,6560,0
|
|
20240621,174300,1381427790,6560,6560,6560,6560,0
|
|
20240621,174200,1381427790,6560,6560,6560,6560,0
|
|
20240621,174100,1381427790,6560,6560,6560,6560,0
|
|
20240621,174000,1381427790,6560,6560,6560,6560,0
|
|
20240621,173900,1381427790,6560,6560,6560,6560,0
|
|
20240621,173800,1381427790,6560,6560,6560,6560,0
|
|
20240621,173700,1381427790,6560,6560,6560,6560,0
|
|
20240621,173600,1381427790,6560,6560,6560,6560,0
|
|
20240621,173500,1381427790,6560,6560,6560,6560,0
|
|
20240621,173400,1381427790,6560,6560,6560,6560,0
|
|
20240621,173300,1381427790,6560,6560,6560,6560,0
|
|
20240621,173200,1381427790,6560,6560,6560,6560,0
|
|
20240621,173100,1381427790,6560,6560,6560,6560,44006
|
|
20240621,173000,1381427790,6560,6560,6560,6560,0
|
|
20240621,172900,1381427790,6560,6560,6560,6560,0
|
|
20240621,172800,1381427790,6560,6560,6560,6560,0
|
|
20240621,172700,1381427790,6560,6560,6560,6560,0
|
|
20240621,172600,1381427790,6560,6560,6560,6560,0
|
|
20240621,172500,1381427790,6560,6560,6560,6560,0
|
|
20240621,172400,1381427790,6560,6560,6560,6560,0
|
|
20240621,172300,1381427790,6560,6560,6560,6560,0
|
|
20240621,172200,1381427790,6560,6560,6560,6560,0
|
|
20240621,172100,1381427790,6560,6560,6560,6560,0
|
|
20240621,172000,1381427790,6560,6560,6560,6560,0
|
|
20240621,171900,1381427790,6560,6560,6560,6560,0
|
|
20240621,171800,1381427790,6560,6560,6560,6560,0
|
|
20240621,171700,1381427790,6560,6560,6560,6560,0
|
|
20240621,171600,1381427790,6560,6560,6560,6560,0
|
|
20240621,171500,1381427790,6560,6560,6560,6560,0
|
|
20240621,171400,1381427790,6560,6560,6560,6560,0
|
|
20240621,171300,1381427790,6560,6560,6560,6560,0
|
|
20240621,171200,1381427790,6560,6560,6560,6560,0
|
|
20240621,171100,1381427790,6560,6560,6560,6560,0
|
|
20240621,171000,1381427790,6560,6560,6560,6560,0
|
|
20240621,170900,1381427790,6560,6560,6560,6560,0
|
|
20240621,170800,1381427790,6560,6560,6560,6560,0
|
|
20240621,170700,1381427790,6560,6560,6560,6560,0
|
|
20240621,170600,1381427790,6560,6560,6560,6560,0
|
|
20240621,170500,1381427790,6560,6560,6560,6560,0
|
|
20240621,170400,1381427790,6560,6560,6560,6560,0
|
|
20240621,170300,1381427790,6560,6560,6560,6560,0
|
|
20240621,170200,1381427790,6560,6560,6560,6560,0
|
|
20240621,170100,1381427790,6560,6560,6560,6560,44006
|
|
20240621,170000,1381427790,6560,6560,6560,6560,0
|
|
20240621,165900,1381427790,6560,6560,6560,6560,0
|
|
20240621,165800,1381427790,6560,6560,6560,6560,0
|
|
20240621,165700,1381427790,6560,6560,6560,6560,0
|
|
20240621,165600,1381427790,6560,6560,6560,6560,0
|
|
20240621,165500,1381427790,6560,6560,6560,6560,0
|
|
20240621,165400,1381427790,6560,6560,6560,6560,0
|
|
20240621,165300,1381427790,6560,6560,6560,6560,0
|
|
20240621,165200,1381427790,6560,6560,6560,6560,0
|
|
20240621,165100,1381427790,6560,6560,6560,6560,0
|
|
20240621,165000,1381427790,6560,6560,6560,6560,0
|
|
20240621,164900,1381427790,6560,6560,6560,6560,0
|
|
20240621,164800,1381427790,6560,6560,6560,6560,0
|
|
20240621,164700,1381427790,6560,6560,6560,6560,0
|
|
20240621,164600,1381427790,6560,6560,6560,6560,0
|
|
20240621,164500,1381427790,6560,6560,6560,6560,0
|
|
20240621,164400,1381427790,6560,6560,6560,6560,0
|
|
20240621,164300,1381427790,6560,6560,6560,6560,0
|
|
20240621,164200,1381427790,6560,6560,6560,6560,0
|
|
20240621,164100,1381427790,6560,6560,6560,6560,0
|
|
20240621,164000,1381427790,6560,6560,6560,6560,0
|
|
20240621,163900,1381427790,6560,6560,6560,6560,0
|
|
20240621,163800,1381427790,6560,6560,6560,6560,0
|
|
20240621,163700,1381427790,6560,6560,6560,6560,0
|
|
20240621,163600,1381427790,6560,6560,6560,6560,0
|
|
20240621,163500,1381427790,6560,6560,6560,6560,0
|
|
20240621,163400,1381427790,6560,6560,6560,6560,0
|
|
20240621,163300,1381427790,6560,6560,6560,6560,0
|
|
20240621,163200,1381427790,6560,6560,6560,6560,0
|
|
20240621,163100,1381427790,6560,6560,6560,6560,44006
|
|
20240621,163000,1381427790,6560,6560,6560,6560,0
|
|
20240621,162900,1381427790,6560,6560,6560,6560,0
|
|
20240621,162800,1381427790,6560,6560,6560,6560,0
|
|
20240621,162700,1381427790,6560,6560,6560,6560,0
|
|
20240621,162600,1381427790,6560,6560,6560,6560,0
|
|
20240621,162500,1381427790,6560,6560,6560,6560,0
|
|
20240621,162400,1381427790,6560,6560,6560,6560,0
|
|
20240621,162300,1381427790,6560,6560,6560,6560,0
|
|
20240621,162200,1381427790,6560,6560,6560,6560,0
|
|
20240621,162100,1381427790,6560,6560,6560,6560,0
|
|
20240621,162000,1381427790,6560,6560,6560,6560,0
|
|
20240621,161900,1381427790,6560,6560,6560,6560,0
|
|
20240621,161800,1381427790,6560,6560,6560,6560,0
|
|
20240621,161700,1381427790,6560,6560,6560,6560,0
|
|
20240621,161600,1381427790,6560,6560,6560,6560,0
|
|
20240621,161500,1381427790,6560,6560,6560,6560,0
|
|
20240621,161400,1381427790,6560,6560,6560,6560,0
|
|
20240621,161300,1381427790,6560,6560,6560,6560,0
|
|
20240621,161200,1381427790,6560,6560,6560,6560,0
|
|
20240621,161100,1381427790,6560,6560,6560,6560,0
|
|
20240621,161000,1381427790,6560,6560,6560,6560,0
|
|
20240621,160900,1381427790,6560,6560,6560,6560,0
|
|
20240621,160800,1381427790,6560,6560,6560,6560,0
|
|
20240621,160700,1381427790,6560,6560,6560,6560,0
|
|
20240621,160600,1381427790,6560,6560,6560,6560,0
|
|
20240621,160500,1381427790,6560,6560,6560,6560,0
|
|
20240621,160400,1381427790,6560,6560,6560,6560,0
|
|
20240621,160300,1381427790,6560,6560,6560,6560,0
|
|
20240621,160200,1381427790,6560,6560,6560,6560,0
|
|
20240621,160100,1381427790,6560,6560,6560,6560,44006
|
|
20240621,160000,1381427790,6560,6560,6560,6560,0
|
|
20240621,155900,1381427790,6560,6560,6560,6560,0
|
|
20240621,155800,1381427790,6560,6560,6560,6560,0
|
|
20240621,155700,1381427790,6560,6560,6560,6560,0
|
|
20240621,155600,1381427790,6560,6560,6560,6560,0
|
|
20240621,155500,1381427790,6560,6560,6560,6560,0
|
|
20240621,155400,1381427790,6560,6560,6560,6560,0
|
|
20240621,155300,1381427790,6560,6560,6560,6560,0
|
|
20240621,155200,1381427790,6560,6560,6560,6560,0
|
|
20240621,155100,1381427790,6560,6560,6560,6560,0
|
|
20240621,155000,1381427790,6560,6560,6560,6560,0
|
|
20240621,154900,1381427790,6560,6560,6560,6560,0
|
|
20240621,154800,1381427790,6560,6560,6560,6560,0
|
|
20240621,154700,1381427790,6560,6560,6560,6560,0
|
|
20240621,154600,1381427790,6560,6560,6560,6560,0
|
|
20240621,154500,1381427790,6560,6560,6560,6560,0
|
|
20240621,154400,1381427790,6560,6560,6560,6560,0
|
|
20240621,154300,1381427790,6560,6560,6560,6560,0
|
|
20240621,154200,1381427790,6560,6560,6560,6560,0
|
|
20240621,154100,1381427790,6560,6560,6560,6560,0
|
|
20240621,154000,1381427790,6560,6560,6560,6560,0
|
|
20240621,153900,1381427790,6560,6560,6560,6560,0
|
|
20240621,153800,1381427790,6560,6560,6560,6560,0
|
|
20240621,153700,1381427790,6560,6560,6560,6560,0
|
|
20240621,153600,1381427790,6560,6560,6560,6560,0
|
|
20240621,153500,1381427790,6560,6560,6560,6560,0
|
|
20240621,153400,1381427790,6560,6560,6560,6560,0
|
|
20240621,153300,1381427790,6560,6560,6560,6560,0
|
|
20240621,153200,1381427790,6560,6560,6560,6560,0
|
|
20240621,153100,1381427790,6560,6560,6560,6560,44006
|
|
20240621,153000,1381427790,6560,6560,6560,6560,44006
|
|
20240621,152900,1092748430,6500,6500,6500,6500,0
|
|
20240621,152800,1092748430,6500,6500,6500,6500,0
|
|
20240621,152700,1092748430,6500,6500,6500,6500,0
|
|
20240621,152600,1092748430,6500,6500,6500,6500,0
|
|
20240621,152500,1092748430,6500,6500,6500,6500,0
|
|
20240621,152400,1092748430,6500,6500,6500,6500,0
|
|
20240621,152300,1092748430,6500,6500,6500,6500,0
|
|
20240621,152200,1092748430,6500,6500,6500,6500,0
|
|
20240621,152100,1092748430,6500,6500,6500,6500,0
|
|
20240621,152000,1092748430,6500,6500,6500,6500,0
|
|
20240621,151900,1092748430,6500,6510,6510,6490,358
|
|
20240621,151800,1090421070,6510,6510,6510,6500,378
|
|
20240621,151700,1087961240,6510,6490,6510,6490,657
|
|
20240621,151600,1083687760,6500,6500,6500,6500,386
|
|
20240621,151500,1081178760,6500,6480,6500,6480,688
|
|
20240621,151400,1076707010,6500,6500,6500,6480,3758
|
|
20240621,151300,1052337600,6500,6490,6500,6490,7
|
|
20240621,151200,1052292120,6500,6500,6500,6500,1
|
|
20240621,151100,1052285620,6500,6500,6500,6500,117
|
|
20240621,151000,1051525120,6500,6500,6500,6500,1
|
|
20240621,150900,1051518620,6500,6490,6500,6490,288
|
|
20240621,150800,1049648770,6500,6490,6500,6490,721
|
|
20240621,150700,1044967280,6490,6490,6490,6480,982
|
|
20240621,150600,1038599100,6490,6490,6490,6490,84
|
|
20240621,150500,1038053940,6490,6490,6490,6490,85
|
|
20240621,150400,1037502290,6490,6500,6500,6490,1406
|
|
20240621,150300,1028376530,6490,6490,6490,6490,334
|
|
20240621,150200,1026208870,6500,6500,6500,6500,55
|
|
20240621,150100,1025851370,6500,6500,6500,6500,321
|
|
20240621,150000,1023764870,6490,6490,6500,6490,268
|
|
20240621,145900,1022025540,6500,6500,6500,6500,4
|
|
20240621,145800,1021999540,6500,6500,6500,6500,1
|
|
20240621,145700,1021993040,6500,6500,6500,6490,425
|
|
20240621,145600,1019232540,6500,6500,6500,6500,0
|
|
20240621,145500,1019232540,6500,6500,6500,6490,257
|
|
20240621,145400,1017563050,6500,6500,6500,6500,4
|
|
20240621,145300,1017537050,6500,6500,6500,6490,201
|
|
20240621,145200,1016232030,6500,6500,6500,6500,1
|
|
20240621,145100,1016225530,6490,6500,6500,6490,1282
|
|
20240621,145000,1007892830,6500,6500,6500,6490,108
|
|
20240621,144900,1007191310,6500,6500,6500,6490,131
|
|
20240621,144800,1006340810,6500,6490,6500,6490,181
|
|
20240621,144700,1005165350,6490,6490,6490,6490,201
|
|
20240621,144600,1003860860,6490,6480,6500,6480,124
|
|
20240621,144500,1003055990,6480,6500,6500,6480,205
|
|
20240621,144400,1001724890,6480,6480,6480,6480,1
|
|
20240621,144300,1001718410,6500,6480,6500,6480,602
|
|
20240621,144200,997808190,6480,6490,6500,6480,660
|
|
20240621,144100,993529360,6500,6490,6500,6480,876
|
|
20240621,144000,987849750,6490,6490,6490,6480,352
|
|
20240621,143900,985567270,6490,6490,6490,6490,100
|
|
20240621,143800,984918270,6500,6490,6500,6490,923
|
|
20240621,143700,978926150,6490,6480,6490,6480,538
|
|
20240621,143600,975438740,6480,6490,6490,6480,3
|
|
20240621,143500,975419280,6490,6490,6490,6490,20
|
|
20240621,143400,975289480,6490,6480,6490,6480,24
|
|
20240621,143300,975133910,6480,6490,6490,6480,166
|
|
20240621,143200,974056580,6490,6490,6490,6490,6
|
|
20240621,143100,974017640,6490,6490,6490,6480,1320
|
|
20240621,143000,965451040,6480,6480,6490,6480,123
|
|
20240621,142900,964653970,6490,6480,6490,6480,3667
|
|
20240621,142800,940884310,6480,6480,6480,6480,37
|
|
20240621,142700,940644550,6480,6490,6490,6480,1011
|
|
20240621,142600,934090660,6480,6490,6500,6480,1025
|
|
20240621,142500,927436410,6500,6480,6500,6480,3168
|
|
20240621,142400,906887230,6480,6480,6490,6480,102
|
|
20240621,142300,906225640,6480,6480,6490,6480,21
|
|
20240621,142200,906089540,6490,6490,6490,6480,59
|
|
20240621,142100,905707020,6490,6480,6490,6480,26
|
|
20240621,142000,905538520,6480,6490,6490,6480,1167
|
|
20240621,141900,897968880,6490,6490,6490,6490,18
|
|
20240621,141800,897852060,6490,6490,6490,6490,66
|
|
20240621,141700,897423720,6500,6500,6500,6490,964
|
|
20240621,141600,891157910,6490,6490,6500,6490,44
|
|
20240621,141500,890872300,6500,6490,6500,6490,21
|
|
20240621,141400,890735990,6500,6490,6500,6480,883
|
|
20240621,141300,885004590,6490,6490,6490,6480,105
|
|
20240621,141200,884323340,6480,6490,6500,6480,3065
|
|
20240621,141100,864429550,6490,6490,6490,6480,664
|
|
20240621,141000,860120380,6480,6480,6480,6480,38
|
|
20240621,140900,859874140,6480,6480,6490,6480,213
|
|
20240621,140800,858493480,6480,6480,6490,6480,667
|
|
20240621,140700,854170020,6500,6480,6500,6480,892
|
|
20240621,140600,848386000,6480,6480,6490,6480,38
|
|
20240621,140500,848139710,6480,6480,6500,6480,117
|
|
20240621,140400,847380950,6480,6490,6500,6480,652
|
|
20240621,140300,843148180,6490,6480,6500,6480,251
|
|
20240621,140200,841520500,6480,6490,6500,6480,168
|
|
20240621,140100,840429250,6500,6500,6500,6480,84
|
|
20240621,140000,839883980,6480,6480,6490,6480,39
|
|
20240621,135900,839631240,6480,6490,6500,6480,522
|
|
20240621,135800,836242600,6490,6490,6500,6480,103
|
|
20240621,135700,835574000,6500,6480,6500,6480,40
|
|
20240621,135600,835314760,6480,6480,6480,6480,19
|
|
20240621,135500,835191640,6480,6480,6500,6480,677
|
|
20240621,135400,830798960,6490,6490,6500,6480,1399
|
|
20240621,135300,821727290,6480,6480,6500,6480,122
|
|
20240621,135200,820935520,6490,6480,6490,6480,71
|
|
20240621,135100,820474920,6480,6500,6500,6480,210
|
|
20240621,135000,819112880,6480,6480,6480,6480,28
|
|
20240621,134900,818931440,6500,6480,6500,6480,1219
|
|
20240621,134800,811020510,6480,6490,6490,6480,21
|
|
20240621,134700,810884420,6480,6480,6480,6480,39
|
|
20240621,134600,810631700,6480,6480,6480,6480,18
|
|
20240621,134500,810515060,6490,6480,6490,6480,1130
|
|
20240621,134400,803191750,6480,6480,6490,6480,24
|
|
20240621,134300,803036210,6480,6480,6480,6480,38
|
|
20240621,134200,802789970,6500,6480,6500,6480,1585
|
|
20240621,134100,792518030,6480,6480,6480,6480,38
|
|
20240621,134000,792271790,6500,6500,6500,6480,25
|
|
20240621,133900,792109710,6480,6480,6500,6480,339
|
|
20240621,133800,789912970,6500,6480,6500,6480,391
|
|
20240621,133700,787377830,6480,6480,6500,6480,825
|
|
20240621,133600,782029510,6500,6480,6500,6480,2628
|
|
20240621,133500,764989550,6480,6480,6480,6480,47
|
|
20240621,133400,764684990,6480,6480,6480,6480,19
|
|
20240621,133300,764561870,6500,6480,6500,6480,79
|
|
20240621,133200,764049120,6500,6490,6500,6480,44
|
|
20240621,133100,763763350,6490,6500,6500,6480,64
|
|
20240621,133000,763347920,6480,6490,6500,6480,1189
|
|
20240621,132900,755635430,6490,6500,6500,6490,40
|
|
20240621,132800,755375820,6490,6490,6490,6490,19
|
|
20240621,132700,755252510,6490,6500,6500,6490,40
|
|
20240621,132600,754992900,6490,6500,6500,6490,59
|
|
20240621,132500,754609590,6500,6490,6500,6490,53
|
|
20240621,132400,754265480,6490,6500,6500,6490,107
|
|
20240621,132300,753570210,6490,6490,6490,6480,68
|
|
20240621,132200,753128970,6480,6490,6500,6480,145
|
|
20240621,132100,752188120,6490,6500,6500,6490,50
|
|
20240621,132000,751863500,6480,6480,6480,6480,21
|
|
20240621,131900,751727420,6480,6490,6500,6480,4041
|
|
20240621,131800,725522250,6490,6490,6490,6490,18
|
|
20240621,131700,725405430,6490,6490,6490,6480,192
|
|
20240621,131600,724160080,6480,6490,6500,6480,488
|
|
20240621,131500,720991840,6490,6490,6500,6490,21
|
|
20240621,131400,720855540,6480,6490,6490,6480,101
|
|
20240621,131300,720201050,6480,6490,6490,6480,25
|
|
20240621,131200,720039000,6480,6490,6500,6480,751
|
|
20240621,131100,715164340,6490,6490,6490,6490,19
|
|
20240621,131000,715041030,6490,6500,6500,6490,2934
|
|
20240621,130900,695998500,6490,6490,6490,6490,329
|
|
20240621,130800,693863290,6490,6490,6500,6490,87
|
|
20240621,130700,693298170,6490,6490,6490,6490,19
|
|
20240621,130600,693174860,6490,6490,6500,6490,90
|
|
20240621,130500,692590260,6490,6490,6500,6490,174
|
|
20240621,130400,691460320,6490,6490,6500,6490,392
|
|
20240621,130300,688915570,6490,6500,6500,6490,117
|
|
20240621,130200,688155660,6490,6490,6490,6490,39
|
|
20240621,130100,687902550,6490,6500,6500,6490,172
|
|
20240621,130000,686784750,6490,6500,6500,6490,558
|
|
20240621,125900,683162670,6500,6500,6510,6500,538
|
|
20240621,125800,679662760,6500,6500,6510,6500,117
|
|
20240621,125700,678901480,6510,6500,6510,6500,33
|
|
20240621,125600,678686830,6500,6500,6500,6500,39
|
|
20240621,125500,678433330,6490,6500,6510,6490,478
|
|
20240621,125400,675328620,6500,6510,6510,6500,929
|
|
20240621,125300,669281220,6500,6500,6500,6500,18
|
|
20240621,125200,669164220,6500,6500,6500,6500,38
|
|
20240621,125100,668917220,6500,6500,6500,6500,20
|
|
20240621,125000,668787220,6510,6490,6510,6490,66
|
|
20240621,124900,668358170,6490,6510,6510,6490,28
|
|
20240621,124800,668176250,6490,6490,6510,6490,71
|
|
20240621,124700,667714680,6490,6490,6490,6490,20
|
|
20240621,124600,667584880,6490,6500,6510,6490,40
|
|
20240621,124500,667325110,6490,6490,6490,6490,19
|
|
20240621,124400,667201800,6490,6490,6510,6490,642
|
|
20240621,124300,663032800,6510,6500,6510,6490,3650
|
|
20240621,124200,639315660,6500,6500,6500,6500,37
|
|
20240621,124100,639075160,6500,6520,6520,6500,97
|
|
20240621,124000,638443120,6500,6500,6500,6500,39
|
|
20240621,123900,638189620,6510,6500,6520,6500,216
|
|
20240621,123800,636783120,6500,6500,6520,6500,191
|
|
20240621,123700,635541560,6500,6500,6500,6500,99
|
|
20240621,123600,634898060,6500,6500,6520,6500,39
|
|
20240621,123500,634644540,6500,6500,6500,6500,22
|
|
20240621,123400,634501540,6500,6520,6520,6500,59
|
|
20240621,123300,634117620,6500,6500,6500,6500,39
|
|
20240621,123200,633864120,6520,6520,6520,6500,35
|
|
20240621,123100,633636280,6500,6500,6520,6500,41
|
|
20240621,123000,633369740,6510,6510,6510,6510,994
|
|
20240621,122900,626898800,6500,6500,6500,6500,138
|
|
20240621,122800,626001800,6510,6500,6510,6500,415
|
|
20240621,122700,623303350,6500,6500,6500,6500,39
|
|
20240621,122600,623049850,6500,6500,6500,6500,94
|
|
20240621,122500,622438850,6500,6500,6500,6500,37
|
|
20240621,122400,622198350,6510,6500,6510,6500,20
|
|
20240621,122300,622068340,6500,6500,6510,6500,2524
|
|
20240621,122200,605660580,6510,6510,6510,6500,501
|
|
20240621,122100,602404060,6500,6500,6500,6500,123
|
|
20240621,122000,601604560,6510,6500,6510,6500,853
|
|
20240621,121900,596060010,6500,6510,6510,6500,40
|
|
20240621,121800,595799990,6510,6500,6510,6500,29
|
|
20240621,121700,595611410,6500,6500,6500,6500,37
|
|
20240621,121600,595370910,6510,6500,6510,6500,74
|
|
20240621,121500,594889900,6500,6510,6510,6500,80
|
|
20240621,121400,594369710,6500,6500,6500,6500,1717
|
|
20240621,121300,583209210,6500,6500,6510,6500,39
|
|
20240621,121200,582955690,6500,6500,6500,6500,20
|
|
20240621,121100,582825690,6500,6510,6510,6500,5433
|
|
20240621,121000,547491750,6510,6510,6510,6510,778
|
|
20240621,120900,542426970,6510,6510,6510,6510,40
|
|
20240621,120800,542166570,6510,6520,6520,6510,48
|
|
20240621,120700,541854040,6510,6510,6520,6510,67
|
|
20240621,120600,541417580,6510,6510,6510,6510,19
|
|
20240621,120500,541293890,6510,6520,6520,6510,78
|
|
20240621,120400,540785730,6510,6510,6510,6510,18
|
|
20240621,120300,540668550,6510,6510,6510,6510,38
|
|
20240621,120200,540421170,6510,6510,6510,6510,435
|
|
20240621,120100,537589320,6510,6520,6520,6510,54
|
|
20240621,120000,537237630,6510,6510,6510,6510,600
|
|
20240621,115900,533331630,6510,6510,6510,6510,40
|
|
20240621,115800,533071230,6510,6510,6520,6510,27
|
|
20240621,115700,532895410,6510,6510,6520,6510,73
|
|
20240621,115600,532419830,6510,6510,6510,6510,18
|
|
20240621,115500,532302650,6510,6510,6520,6510,57
|
|
20240621,115400,531931550,6520,6510,6520,6510,51
|
|
20240621,115300,531599240,6510,6520,6520,6510,722
|
|
20240621,115200,526892180,6520,6510,6520,6510,94
|
|
20240621,115100,526279690,6510,6510,6510,6510,19
|
|
20240621,115000,526156000,6510,6510,6520,6510,50
|
|
20240621,114900,525830490,6520,6510,6520,6510,79
|
|
20240621,114800,525316190,6510,6510,6510,6510,40
|
|
20240621,114700,525055790,6510,6520,6520,6510,23
|
|
20240621,114600,524906050,6510,6510,6510,6510,38
|
|
20240621,114500,524658670,6510,6520,6520,6510,120
|
|
20240621,114400,523876470,6520,6510,6520,6510,63
|
|
20240621,114300,523466090,6510,6510,6510,6510,19
|
|
20240621,114200,523342400,6510,6510,6510,6510,38
|
|
20240621,114100,523095020,6510,6510,6510,6510,20
|
|
20240621,114000,522964820,6510,6510,6510,6510,39
|
|
20240621,113900,522710930,6510,6510,6510,6510,1160
|
|
20240621,113800,515159330,6510,6510,6510,6510,38
|
|
20240621,113700,514911950,6510,6510,6510,6510,71
|
|
20240621,113600,514449740,6510,6510,6510,6510,37
|
|
20240621,113500,514208870,6510,6510,6510,6510,19
|
|
20240621,113400,514085180,6510,6510,6510,6510,39
|
|
20240621,113300,513831290,6520,6510,6520,6510,29
|
|
20240621,113200,513642400,6510,6510,6520,6510,282
|
|
20240621,113100,511806560,6510,6510,6520,6510,20
|
|
20240621,113000,511676350,6520,6520,6520,6510,44
|
|
20240621,112900,511389850,6510,6510,6520,6510,27
|
|
20240621,112800,511214020,6510,6510,6510,6510,38
|
|
20240621,112700,510966640,6510,6510,6510,6510,1027
|
|
20240621,112600,504280870,6510,6510,6520,6510,123
|
|
20240621,112500,503480130,6520,6510,6520,6510,21
|
|
20240621,112400,503343410,6520,6510,6520,6510,39
|
|
20240621,112300,503089500,6520,6510,6520,6510,2162
|
|
20240621,112200,489014480,6500,6510,6510,6500,49
|
|
20240621,112100,488695870,6510,6500,6510,6500,26
|
|
20240621,112000,488526810,6500,6500,6500,6500,289
|
|
20240621,111900,486648310,6500,6500,6510,6500,128
|
|
20240621,111800,485815760,6500,6500,6500,6500,138
|
|
20240621,111700,484918760,6500,6500,6500,6500,20
|
|
20240621,111600,484788760,6500,6510,6510,6500,245
|
|
20240621,111500,483194200,6510,6500,6510,6500,139
|
|
20240621,111400,482290690,6500,6510,6510,6500,66
|
|
20240621,111300,481861410,6500,6500,6500,6500,41
|
|
20240621,111200,481594910,6500,6500,6510,6500,163
|
|
20240621,111100,480534410,6500,6500,6500,6500,118
|
|
20240621,111000,479767410,6500,6500,6500,6500,1205
|
|
20240621,110900,471934910,6510,6510,6510,6510,1400
|
|
20240621,110800,462820910,6530,6530,6530,6510,23
|
|
20240621,110700,462671140,6510,6510,6510,6510,38
|
|
20240621,110600,462423760,6530,6510,6530,6510,49
|
|
20240621,110500,462104250,6510,6510,6530,6510,40
|
|
20240621,110400,461843830,6530,6510,6530,6510,31
|
|
20240621,110300,461641900,6530,6510,6530,6510,51
|
|
20240621,110200,461309640,6530,6500,6530,6500,21
|
|
20240621,110100,461173080,6500,6500,6530,6500,39
|
|
20240621,110000,460919550,6500,6540,6540,6500,626
|
|
20240621,105900,456850350,6540,6510,6540,6500,1241
|
|
20240621,105800,448771720,6510,6510,6540,6500,1068
|
|
20240621,105700,441826880,6500,6500,6500,6500,39
|
|
20240621,105600,441573380,6540,6510,6540,6500,221
|
|
20240621,105500,440134840,6510,6500,6510,6500,2140
|
|
20240621,105400,426203840,6500,6510,6510,6500,2021
|
|
20240621,105300,413067320,6510,6500,6510,6500,242
|
|
20240621,105200,411492290,6510,6510,6510,6500,45
|
|
20240621,105100,411199540,6510,6520,6520,6510,5633
|
|
20240621,105000,374508670,6530,6520,6530,6520,39
|
|
20240621,104900,374254190,6520,6520,6530,6520,343
|
|
20240621,104800,372017780,6520,6520,6520,6520,1020
|
|
20240621,104700,365367380,6530,6520,6530,6520,1207
|
|
20240621,104600,357491060,6530,6520,6530,6520,730
|
|
20240621,104500,352725340,6520,6520,6530,6520,49
|
|
20240621,104400,352405760,6520,6520,6520,6520,20
|
|
20240621,104300,352275360,6520,6520,6530,6520,3528
|
|
20240621,104200,329270500,6530,6520,6530,6520,22
|
|
20240621,104100,329127030,6520,6520,6520,6520,39
|
|
20240621,104000,328872750,6520,6530,6530,6520,871
|
|
20240621,103900,323188410,6520,6520,6530,6520,193
|
|
20240621,103800,321928510,6520,6530,6530,6520,518
|
|
20240621,103700,318551090,6530,6530,6530,6530,39
|
|
20240621,103600,318296420,6530,6530,6530,6530,20
|
|
20240621,103500,318165820,6530,6530,6530,6530,38
|
|
20240621,103400,317917680,6520,6520,6520,6520,19
|
|
20240621,103300,317793800,6520,6520,6520,6520,39
|
|
20240621,103200,317539520,6520,6520,6520,6520,19
|
|
20240621,103100,317415640,6520,6520,6520,6520,39
|
|
20240621,103000,317161360,6520,6520,6540,6520,74
|
|
20240621,102900,316678860,6520,6540,6540,6520,3039
|
|
20240621,102800,296854550,6530,6540,6540,6530,30
|
|
20240621,102700,296658550,6530,6530,6530,6530,1037
|
|
20240621,102600,289886940,6530,6530,6540,6530,210
|
|
20240621,102500,288513940,6540,6540,6540,6540,216
|
|
20240621,102400,287101300,6540,6540,6540,6540,38
|
|
20240621,102300,286852780,6540,6540,6540,6540,20
|
|
20240621,102200,286721980,6550,6540,6550,6540,79
|
|
20240621,102100,286205120,6540,6540,6540,6540,148
|
|
20240621,102000,285237200,6540,6540,6550,6540,46
|
|
20240621,101900,284936280,6540,6540,6540,6540,21
|
|
20240621,101800,284798940,6540,6550,6550,6540,40
|
|
20240621,101700,284537330,6540,6550,6550,6540,43
|
|
20240621,101600,284256060,6540,6540,6540,6540,371
|
|
20240621,101500,281829720,6540,6540,6540,6540,21
|
|
20240621,101400,281692380,6540,6540,6550,6540,38
|
|
20240621,101300,281443850,6540,6540,6540,6540,120
|
|
20240621,101200,280659050,6540,6540,6540,6540,38
|
|
20240621,101100,280410530,6540,6540,6540,6540,19
|
|
20240621,101000,280286270,6540,6530,6540,6530,544
|
|
20240621,100900,276728710,6530,6530,6530,6530,18
|
|
20240621,100800,276611170,6530,6530,6530,6530,39
|
|
20240621,100700,276356500,6530,6530,6530,6520,1035
|
|
20240621,100600,269598150,6520,6530,6530,6520,119
|
|
20240621,100500,268821460,6530,6520,6530,6520,21
|
|
20240621,100400,268684520,6520,6520,6530,6520,65
|
|
20240621,100300,268260450,6520,6520,6520,6520,2023
|
|
20240621,100200,255070490,6520,6520,6530,6520,58
|
|
20240621,100100,254692130,6530,6520,6530,6520,23
|
|
20240621,100000,254542130,6530,6520,6530,6520,47
|
|
20240621,095900,254235610,6520,6530,6530,6520,1041
|
|
20240621,095800,247438070,6520,6520,6530,6520,162
|
|
20240621,095700,246381810,6520,6520,6520,6520,319
|
|
20240621,095600,244301930,6520,6520,6530,6520,84
|
|
20240621,095500,243753800,6520,6520,6520,6520,205
|
|
20240621,095400,242417200,6520,6520,6520,6520,39
|
|
20240621,095300,242162920,6530,6520,6530,6520,103
|
|
20240621,095200,241491010,6520,6520,6530,6520,2248
|
|
20240621,095100,226832000,6520,6520,6530,6520,129
|
|
20240621,095000,225990870,6530,6520,6530,6520,447
|
|
20240621,094900,223076130,6520,6530,6530,6520,237
|
|
20240621,094800,221530620,6520,6530,6530,6520,699
|
|
20240621,094700,216966730,6520,6520,6520,6520,20
|
|
20240621,094600,216836330,6520,6530,6530,6520,130
|
|
20240621,094500,215988660,6530,6520,6530,6520,177
|
|
20240621,094400,214834240,6530,6540,6540,6520,27
|
|
20240621,094300,214658070,6520,6520,6540,6520,144
|
|
20240621,094200,213718150,6520,6530,6530,6520,21
|
|
20240621,094100,213581220,6540,6520,6540,6520,43
|
|
20240621,094000,213300760,6530,6530,6530,6530,72
|
|
20240621,093900,212830600,6540,6520,6540,6520,50
|
|
20240621,093800,212504460,6530,6520,6530,6510,1613
|
|
20240621,093700,201987870,6510,6510,6520,6510,1730
|
|
20240621,093600,190724670,6520,6510,6520,6510,786
|
|
20240621,093500,185607740,6510,6510,6520,6510,59
|
|
20240621,093400,185223440,6520,6510,6520,6510,516
|
|
20240621,093300,181859320,6510,6520,6530,6510,1153
|
|
20240621,093200,174341200,6530,6530,6530,6520,233
|
|
20240621,093100,172822000,6520,6530,6530,6520,76
|
|
20240621,093000,172326300,6520,6530,6530,6520,27
|
|
20240621,092900,172150230,6520,6520,6530,6520,540
|
|
20240621,092800,168629420,6530,6530,6530,6520,199
|
|
20240621,092700,167330280,6530,6520,6530,6520,1645
|
|
20240621,092600,156595960,6520,6530,6530,6520,67
|
|
20240621,092500,156159090,6520,6530,6540,6520,1225
|
|
20240621,092400,148159820,6540,6540,6550,6540,3071
|
|
20240621,092300,128075470,6550,6550,6560,6540,780
|
|
20240621,092200,122973900,6560,6570,6570,6540,279
|
|
20240621,092100,121149020,6550,6550,6570,6550,4702
|
|
20240621,092000,90350570,6570,6550,6570,6550,20
|
|
20240621,091900,90219550,6550,6550,6560,6550,74
|
|
20240621,091800,89734490,6550,6560,6560,6550,926
|
|
20240621,091700,83668380,6560,6550,6570,6550,113
|
|
20240621,091600,82927150,6550,6570,6570,6550,4392
|
|
20240621,091500,54136660,6570,6570,6580,6560,1322
|
|
20240621,091400,45450750,6560,6570,6570,6560,42
|
|
20240621,091300,45175140,6560,6580,6580,6560,1407
|
|
20240621,091200,35932600,6580,6580,6580,6570,63
|
|
20240621,091100,35518240,6570,6580,6580,6570,76
|
|
20240621,091000,35018540,6580,6580,6580,6570,42
|
|
20240621,090900,34742390,6570,6580,6580,6570,417
|
|
20240621,090800,31999200,6590,6590,6590,6580,22
|
|
20240621,090700,31854410,6580,6580,6590,6580,85
|
|
20240621,090600,31294640,6590,6590,6590,6570,64
|
|
20240621,090500,30873910,6570,6590,6590,6570,215
|
|
20240621,090400,29459330,6590,6590,6590,6580,38
|
|
20240621,090300,29209250,6560,6580,6590,6560,539
|
|
20240621,090200,25663380,6560,6560,6590,6550,2910
|
|
20240621,090100,6537020,6580,6580,6580,6560,182
|
|
20240621,090000,5340950,6580,6560,6580,6560,814
|