653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,195000,264294110,6480,6480,6480,6480,3453
|
|
20240621,194900,264294110,6480,6480,6480,6480,0
|
|
20240621,194800,264294110,6480,6480,6480,6480,0
|
|
20240621,194700,264294110,6480,6480,6480,6480,0
|
|
20240621,194600,264294110,6480,6480,6480,6480,0
|
|
20240621,194500,264294110,6480,6480,6480,6480,0
|
|
20240621,194400,264294110,6480,6480,6480,6480,0
|
|
20240621,194300,264294110,6480,6480,6480,6480,0
|
|
20240621,194200,264294110,6480,6480,6480,6480,0
|
|
20240621,194100,264294110,6480,6480,6480,6480,0
|
|
20240621,194000,264294110,6480,6480,6480,6480,0
|
|
20240621,193900,264294110,6480,6480,6480,6480,0
|
|
20240621,193800,264294110,6480,6480,6480,6480,0
|
|
20240621,193700,264294110,6480,6480,6480,6480,0
|
|
20240621,193600,264294110,6480,6480,6480,6480,0
|
|
20240621,193500,264294110,6480,6480,6480,6480,0
|
|
20240621,193400,264294110,6480,6480,6480,6480,0
|
|
20240621,193300,264294110,6480,6480,6480,6480,0
|
|
20240621,193200,264294110,6480,6480,6480,6480,0
|
|
20240621,193100,264294110,6480,6480,6480,6480,0
|
|
20240621,193000,264294110,6480,6480,6480,6480,0
|
|
20240621,192900,264294110,6480,6480,6480,6480,0
|
|
20240621,192800,264294110,6480,6480,6480,6480,0
|
|
20240621,192700,264294110,6480,6480,6480,6480,0
|
|
20240621,192600,264294110,6480,6480,6480,6480,0
|
|
20240621,192500,264294110,6480,6480,6480,6480,0
|
|
20240621,192400,264294110,6480,6480,6480,6480,0
|
|
20240621,192300,264294110,6480,6480,6480,6480,0
|
|
20240621,192200,264294110,6480,6480,6480,6480,0
|
|
20240621,192100,264294110,6480,6480,6480,6480,0
|
|
20240621,192000,264294110,6480,6480,6480,6480,3453
|
|
20240621,191900,264294110,6480,6480,6480,6480,0
|
|
20240621,191800,264294110,6480,6480,6480,6480,0
|
|
20240621,191700,264294110,6480,6480,6480,6480,0
|
|
20240621,191600,264294110,6480,6480,6480,6480,0
|
|
20240621,191500,264294110,6480,6480,6480,6480,0
|
|
20240621,191400,264294110,6480,6480,6480,6480,0
|
|
20240621,191300,264294110,6480,6480,6480,6480,0
|
|
20240621,191200,264294110,6480,6480,6480,6480,0
|
|
20240621,191100,264294110,6480,6480,6480,6480,0
|
|
20240621,191000,264294110,6480,6480,6480,6480,0
|
|
20240621,190900,264294110,6480,6480,6480,6480,0
|
|
20240621,190800,264294110,6480,6480,6480,6480,0
|
|
20240621,190700,264294110,6480,6480,6480,6480,0
|
|
20240621,190600,264294110,6480,6480,6480,6480,0
|
|
20240621,190500,264294110,6480,6480,6480,6480,0
|
|
20240621,190400,264294110,6480,6480,6480,6480,0
|
|
20240621,190300,264294110,6480,6480,6480,6480,0
|
|
20240621,190200,264294110,6480,6480,6480,6480,0
|
|
20240621,190100,264294110,6480,6480,6480,6480,0
|
|
20240621,190000,264294110,6480,6480,6480,6480,0
|
|
20240621,185900,264294110,6480,6480,6480,6480,0
|
|
20240621,185800,264294110,6480,6480,6480,6480,0
|
|
20240621,185700,264294110,6480,6480,6480,6480,0
|
|
20240621,185600,264294110,6480,6480,6480,6480,0
|
|
20240621,185500,264294110,6480,6480,6480,6480,0
|
|
20240621,185400,264294110,6480,6480,6480,6480,0
|
|
20240621,185300,264294110,6480,6480,6480,6480,0
|
|
20240621,185200,264294110,6480,6480,6480,6480,0
|
|
20240621,185100,264294110,6480,6480,6480,6480,0
|
|
20240621,185000,264294110,6480,6480,6480,6480,3453
|
|
20240621,184900,264294110,6480,6480,6480,6480,0
|
|
20240621,184800,264294110,6480,6480,6480,6480,0
|
|
20240621,184700,264294110,6480,6480,6480,6480,0
|
|
20240621,184600,264294110,6480,6480,6480,6480,0
|
|
20240621,184500,264294110,6480,6480,6480,6480,0
|
|
20240621,184400,264294110,6480,6480,6480,6480,0
|
|
20240621,184300,264294110,6480,6480,6480,6480,0
|
|
20240621,184200,264294110,6480,6480,6480,6480,0
|
|
20240621,184100,264294110,6480,6480,6480,6480,0
|
|
20240621,184000,264294110,6480,6480,6480,6480,0
|
|
20240621,183900,264294110,6480,6480,6480,6480,0
|
|
20240621,183800,264294110,6480,6480,6480,6480,0
|
|
20240621,183700,264294110,6480,6480,6480,6480,0
|
|
20240621,183600,264294110,6480,6480,6480,6480,0
|
|
20240621,183500,264294110,6480,6480,6480,6480,0
|
|
20240621,183400,264294110,6480,6480,6480,6480,0
|
|
20240621,183300,264294110,6480,6480,6480,6480,0
|
|
20240621,183200,264294110,6480,6480,6480,6480,0
|
|
20240621,183100,264294110,6480,6480,6480,6480,0
|
|
20240621,183000,264294110,6480,6480,6480,6480,0
|
|
20240621,182900,264294110,6480,6480,6480,6480,0
|
|
20240621,182800,264294110,6480,6480,6480,6480,0
|
|
20240621,182700,264294110,6480,6480,6480,6480,0
|
|
20240621,182600,264294110,6480,6480,6480,6480,0
|
|
20240621,182500,264294110,6480,6480,6480,6480,0
|
|
20240621,182400,264294110,6480,6480,6480,6480,0
|
|
20240621,182300,264294110,6480,6480,6480,6480,0
|
|
20240621,182200,264294110,6480,6480,6480,6480,0
|
|
20240621,182100,264294110,6480,6480,6480,6480,0
|
|
20240621,182000,264294110,6480,6480,6480,6480,3453
|
|
20240621,181900,264294110,6480,6480,6480,6480,0
|
|
20240621,181800,264294110,6480,6480,6480,6480,0
|
|
20240621,181700,264294110,6480,6480,6480,6480,0
|
|
20240621,181600,264294110,6480,6480,6480,6480,0
|
|
20240621,181500,264294110,6480,6480,6480,6480,0
|
|
20240621,181400,264294110,6480,6480,6480,6480,0
|
|
20240621,181300,264294110,6480,6480,6480,6480,0
|
|
20240621,181200,264294110,6480,6480,6480,6480,0
|
|
20240621,181100,264294110,6480,6480,6480,6480,0
|
|
20240621,181000,264294110,6480,6480,6480,6480,0
|
|
20240621,180900,264294110,6480,6480,6480,6480,0
|
|
20240621,180800,264294110,6480,6480,6480,6480,0
|
|
20240621,180700,264294110,6480,6480,6480,6480,0
|
|
20240621,180600,264294110,6480,6480,6480,6480,0
|
|
20240621,180500,264294110,6480,6480,6480,6480,0
|
|
20240621,180400,264294110,6480,6480,6480,6480,0
|
|
20240621,180300,264294110,6480,6480,6480,6480,0
|
|
20240621,180200,264294110,6480,6480,6480,6480,0
|
|
20240621,180100,264294110,6480,6480,6480,6480,0
|
|
20240621,180000,264294110,6480,6480,6480,6480,0
|
|
20240621,175900,264294110,6480,6480,6480,6480,0
|
|
20240621,175800,264294110,6480,6480,6480,6480,0
|
|
20240621,175700,264294110,6480,6480,6480,6480,0
|
|
20240621,175600,264294110,6480,6480,6480,6480,0
|
|
20240621,175500,264294110,6480,6480,6480,6480,0
|
|
20240621,175400,264294110,6480,6480,6480,6480,0
|
|
20240621,175300,264294110,6480,6480,6480,6480,0
|
|
20240621,175200,264294110,6480,6480,6480,6480,0
|
|
20240621,175100,264294110,6480,6480,6480,6480,0
|
|
20240621,175000,264294110,6480,6480,6480,6480,3453
|
|
20240621,174900,264294110,6480,6480,6480,6480,0
|
|
20240621,174800,264294110,6480,6480,6480,6480,0
|
|
20240621,174700,264294110,6480,6480,6480,6480,0
|
|
20240621,174600,264294110,6480,6480,6480,6480,0
|
|
20240621,174500,264294110,6480,6480,6480,6480,0
|
|
20240621,174400,264294110,6480,6480,6480,6480,0
|
|
20240621,174300,264294110,6480,6480,6480,6480,0
|
|
20240621,174200,264294110,6480,6480,6480,6480,0
|
|
20240621,174100,264294110,6480,6480,6480,6480,0
|
|
20240621,174000,264294110,6480,6480,6480,6480,0
|
|
20240621,173900,264294110,6480,6480,6480,6480,0
|
|
20240621,173800,264294110,6480,6480,6480,6480,0
|
|
20240621,173700,264294110,6480,6480,6480,6480,0
|
|
20240621,173600,264294110,6480,6480,6480,6480,0
|
|
20240621,173500,264294110,6480,6480,6480,6480,0
|
|
20240621,173400,264294110,6480,6480,6480,6480,0
|
|
20240621,173300,264294110,6480,6480,6480,6480,0
|
|
20240621,173200,264294110,6480,6480,6480,6480,0
|
|
20240621,173100,264294110,6480,6480,6480,6480,0
|
|
20240621,173000,264294110,6480,6480,6480,6480,0
|
|
20240621,172900,264294110,6480,6480,6480,6480,0
|
|
20240621,172800,264294110,6480,6480,6480,6480,0
|
|
20240621,172700,264294110,6480,6480,6480,6480,0
|
|
20240621,172600,264294110,6480,6480,6480,6480,0
|
|
20240621,172500,264294110,6480,6480,6480,6480,0
|
|
20240621,172400,264294110,6480,6480,6480,6480,0
|
|
20240621,172300,264294110,6480,6480,6480,6480,0
|
|
20240621,172200,264294110,6480,6480,6480,6480,0
|
|
20240621,172100,264294110,6480,6480,6480,6480,0
|
|
20240621,172000,264294110,6480,6480,6480,6480,3453
|
|
20240621,171900,264294110,6480,6480,6480,6480,0
|
|
20240621,171800,264294110,6480,6480,6480,6480,0
|
|
20240621,171700,264294110,6480,6480,6480,6480,0
|
|
20240621,171600,264294110,6480,6480,6480,6480,0
|
|
20240621,171500,264294110,6480,6480,6480,6480,0
|
|
20240621,171400,264294110,6480,6480,6480,6480,0
|
|
20240621,171300,264294110,6480,6480,6480,6480,0
|
|
20240621,171200,264294110,6480,6480,6480,6480,0
|
|
20240621,171100,264294110,6480,6480,6480,6480,0
|
|
20240621,171000,264294110,6480,6480,6480,6480,0
|
|
20240621,170900,264294110,6480,6480,6480,6480,0
|
|
20240621,170800,264294110,6480,6480,6480,6480,0
|
|
20240621,170700,264294110,6480,6480,6480,6480,0
|
|
20240621,170600,264294110,6480,6480,6480,6480,0
|
|
20240621,170500,264294110,6480,6480,6480,6480,0
|
|
20240621,170400,264294110,6480,6480,6480,6480,0
|
|
20240621,170300,264294110,6480,6480,6480,6480,0
|
|
20240621,170200,264294110,6480,6480,6480,6480,0
|
|
20240621,170100,264294110,6480,6480,6480,6480,0
|
|
20240621,170000,264294110,6480,6480,6480,6480,0
|
|
20240621,165900,264294110,6480,6480,6480,6480,0
|
|
20240621,165800,264294110,6480,6480,6480,6480,0
|
|
20240621,165700,264294110,6480,6480,6480,6480,0
|
|
20240621,165600,264294110,6480,6480,6480,6480,0
|
|
20240621,165500,264294110,6480,6480,6480,6480,0
|
|
20240621,165400,264294110,6480,6480,6480,6480,0
|
|
20240621,165300,264294110,6480,6480,6480,6480,0
|
|
20240621,165200,264294110,6480,6480,6480,6480,0
|
|
20240621,165100,264294110,6480,6480,6480,6480,0
|
|
20240621,165000,264294110,6480,6480,6480,6480,3453
|
|
20240621,164900,264294110,6480,6480,6480,6480,0
|
|
20240621,164800,264294110,6480,6480,6480,6480,0
|
|
20240621,164700,264294110,6480,6480,6480,6480,0
|
|
20240621,164600,264294110,6480,6480,6480,6480,0
|
|
20240621,164500,264294110,6480,6480,6480,6480,0
|
|
20240621,164400,264294110,6480,6480,6480,6480,0
|
|
20240621,164300,264294110,6480,6480,6480,6480,0
|
|
20240621,164200,264294110,6480,6480,6480,6480,0
|
|
20240621,164100,264294110,6480,6480,6480,6480,0
|
|
20240621,164000,264294110,6480,6480,6480,6480,0
|
|
20240621,163900,264294110,6480,6480,6480,6480,0
|
|
20240621,163800,264294110,6480,6480,6480,6480,0
|
|
20240621,163700,264294110,6480,6480,6480,6480,0
|
|
20240621,163600,264294110,6480,6480,6480,6480,0
|
|
20240621,163500,264294110,6480,6480,6480,6480,0
|
|
20240621,163400,264294110,6480,6480,6480,6480,0
|
|
20240621,163300,264294110,6480,6480,6480,6480,0
|
|
20240621,163200,264294110,6480,6480,6480,6480,0
|
|
20240621,163100,264294110,6480,6480,6480,6480,0
|
|
20240621,163000,264294110,6480,6480,6480,6480,0
|
|
20240621,162900,264294110,6480,6480,6480,6480,0
|
|
20240621,162800,264294110,6480,6480,6480,6480,0
|
|
20240621,162700,264294110,6480,6480,6480,6480,0
|
|
20240621,162600,264294110,6480,6480,6480,6480,0
|
|
20240621,162500,264294110,6480,6480,6480,6480,0
|
|
20240621,162400,264294110,6480,6480,6480,6480,0
|
|
20240621,162300,264294110,6480,6480,6480,6480,0
|
|
20240621,162200,264294110,6480,6480,6480,6480,0
|
|
20240621,162100,264294110,6480,6480,6480,6480,0
|
|
20240621,162000,264294110,6480,6480,6480,6480,3453
|
|
20240621,161900,264294110,6480,6480,6480,6480,0
|
|
20240621,161800,264294110,6480,6480,6480,6480,0
|
|
20240621,161700,264294110,6480,6480,6480,6480,0
|
|
20240621,161600,264294110,6480,6480,6480,6480,0
|
|
20240621,161500,264294110,6480,6480,6480,6480,0
|
|
20240621,161400,264294110,6480,6480,6480,6480,0
|
|
20240621,161300,264294110,6480,6480,6480,6480,0
|
|
20240621,161200,264294110,6480,6480,6480,6480,0
|
|
20240621,161100,264294110,6480,6480,6480,6480,0
|
|
20240621,161000,264294110,6480,6480,6480,6480,0
|
|
20240621,160900,264294110,6480,6480,6480,6480,0
|
|
20240621,160800,264294110,6480,6480,6480,6480,0
|
|
20240621,160700,264294110,6480,6480,6480,6480,0
|
|
20240621,160600,264294110,6480,6480,6480,6480,0
|
|
20240621,160500,264294110,6480,6480,6480,6480,0
|
|
20240621,160400,264294110,6480,6480,6480,6480,0
|
|
20240621,160300,264294110,6480,6480,6480,6480,0
|
|
20240621,160200,264294110,6480,6480,6480,6480,0
|
|
20240621,160100,264294110,6480,6480,6480,6480,0
|
|
20240621,160000,264294110,6480,6480,6480,6480,0
|
|
20240621,155900,264294110,6480,6480,6480,6480,0
|
|
20240621,155800,264294110,6480,6480,6480,6480,0
|
|
20240621,155700,264294110,6480,6480,6480,6480,0
|
|
20240621,155600,264294110,6480,6480,6480,6480,0
|
|
20240621,155500,264294110,6480,6480,6480,6480,0
|
|
20240621,155400,264294110,6480,6480,6480,6480,0
|
|
20240621,155300,264294110,6480,6480,6480,6480,0
|
|
20240621,155200,264294110,6480,6480,6480,6480,0
|
|
20240621,155100,264294110,6480,6480,6480,6480,0
|
|
20240621,155000,264294110,6480,6480,6480,6480,3453
|
|
20240621,154900,264294110,6480,6480,6480,6480,0
|
|
20240621,154800,264294110,6480,6480,6480,6480,0
|
|
20240621,154700,264294110,6480,6480,6480,6480,0
|
|
20240621,154600,264294110,6480,6480,6480,6480,0
|
|
20240621,154500,264294110,6480,6480,6480,6480,0
|
|
20240621,154400,264294110,6480,6480,6480,6480,0
|
|
20240621,154300,264294110,6480,6480,6480,6480,0
|
|
20240621,154200,264294110,6480,6480,6480,6480,0
|
|
20240621,154100,264294110,6480,6480,6480,6480,0
|
|
20240621,154000,264294110,6480,6480,6480,6480,0
|
|
20240621,153900,264294110,6480,6480,6480,6480,0
|
|
20240621,153800,264294110,6480,6480,6480,6480,0
|
|
20240621,153700,264294110,6480,6480,6480,6480,0
|
|
20240621,153600,264294110,6480,6480,6480,6480,0
|
|
20240621,153500,264294110,6480,6480,6480,6480,0
|
|
20240621,153400,264294110,6480,6480,6480,6480,0
|
|
20240621,153300,264294110,6480,6480,6480,6480,0
|
|
20240621,153200,264294110,6480,6480,6480,6480,0
|
|
20240621,153100,264294110,6480,6480,6480,6480,0
|
|
20240621,153000,264294110,6480,6480,6480,6480,3453
|
|
20240621,152900,241918670,6520,6520,6520,6520,0
|
|
20240621,152800,241918670,6520,6520,6520,6520,0
|
|
20240621,152700,241918670,6520,6520,6520,6520,0
|
|
20240621,152600,241918670,6520,6520,6520,6520,0
|
|
20240621,152500,241918670,6520,6520,6520,6520,0
|
|
20240621,152400,241918670,6520,6520,6520,6520,0
|
|
20240621,152300,241918670,6520,6520,6520,6520,0
|
|
20240621,152200,241918670,6520,6520,6520,6520,0
|
|
20240621,152100,241918670,6520,6520,6520,6520,0
|
|
20240621,152000,241918670,6520,6520,6520,6520,0
|
|
20240621,151900,241918670,6520,6520,6530,6510,534
|
|
20240621,151800,238436990,6530,6530,6530,6530,21
|
|
20240621,151700,238299860,6530,6530,6530,6530,230
|
|
20240621,151600,236797960,6530,6530,6530,6530,26
|
|
20240621,151500,236628180,6510,6510,6510,6510,88
|
|
20240621,151400,236055300,6530,6520,6530,6510,659
|
|
20240621,151300,231758590,6520,6520,6520,6520,384
|
|
20240621,151200,229254910,6520,6520,6520,6520,148
|
|
20240621,151100,228289950,6520,6520,6520,6520,177
|
|
20240621,151000,227135910,6520,6520,6520,6520,83
|
|
20240621,150900,226594750,6520,6520,6520,6510,254
|
|
20240621,150800,224939670,6500,6500,6500,6500,260
|
|
20240621,150700,223249670,6520,6520,6520,6520,3
|
|
20240621,150600,223230110,6520,6520,6520,6520,3
|
|
20240621,150500,223210550,6520,6520,6520,6520,0
|
|
20240621,150400,223210550,6520,6520,6520,6520,0
|
|
20240621,150300,223210550,6520,6520,6520,6520,1
|
|
20240621,150200,223204030,6520,6520,6520,6520,0
|
|
20240621,150100,223204030,6520,6520,6520,6520,0
|
|
20240621,150000,223204030,6520,6520,6520,6520,0
|
|
20240621,145900,223204030,6520,6520,6520,6520,21
|
|
20240621,145800,223067110,6520,6520,6520,6520,4
|
|
20240621,145700,223041030,6500,6500,6500,6500,0
|
|
20240621,145600,223041030,6500,6510,6510,6500,320
|
|
20240621,145500,220960030,6510,6510,6510,6510,0
|
|
20240621,145400,220960030,6510,6510,6510,6510,48
|
|
20240621,145300,220647550,6510,6510,6510,6510,40
|
|
20240621,145200,220387150,6520,6520,6520,6520,1
|
|
20240621,145100,220380630,6500,6520,6520,6500,194
|
|
20240621,145000,219117580,6520,6520,6520,6520,100
|
|
20240621,144900,218465580,6530,6530,6530,6530,0
|
|
20240621,144800,218465580,6530,6530,6530,6530,0
|
|
20240621,144700,218465580,6530,6530,6530,6530,0
|
|
20240621,144600,218465580,6530,6530,6530,6530,0
|
|
20240621,144500,218465580,6530,6530,6530,6530,0
|
|
20240621,144400,218465580,6530,6530,6530,6530,0
|
|
20240621,144300,218465580,6530,6530,6530,6530,0
|
|
20240621,144200,218465580,6530,6530,6530,6530,0
|
|
20240621,144100,218465580,6530,6530,6530,6530,0
|
|
20240621,144000,218465580,6530,6530,6530,6530,1
|
|
20240621,143900,218459050,6500,6530,6530,6500,122
|
|
20240621,143800,217665300,6530,6530,6530,6530,0
|
|
20240621,143700,217665300,6530,6530,6530,6530,28
|
|
20240621,143600,217482460,6530,6530,6530,6530,0
|
|
20240621,143500,217482460,6530,6530,6530,6530,0
|
|
20240621,143400,217482460,6530,6530,6530,6530,5
|
|
20240621,143300,217449810,6530,6530,6530,6530,0
|
|
20240621,143200,217449810,6530,6530,6530,6530,0
|
|
20240621,143100,217449810,6530,6530,6530,6530,0
|
|
20240621,143000,217449810,6530,6500,6530,6500,135
|
|
20240621,142900,216572280,6500,6500,6500,6500,446
|
|
20240621,142800,213673280,6510,6510,6510,6510,0
|
|
20240621,142700,213673280,6510,6510,6510,6510,0
|
|
20240621,142600,213673280,6510,6510,6510,6510,0
|
|
20240621,142500,213673280,6510,6510,6510,6510,1
|
|
20240621,142400,213666770,6490,6490,6490,6490,0
|
|
20240621,142300,213666770,6490,6490,6490,6490,0
|
|
20240621,142200,213666770,6490,6490,6490,6490,0
|
|
20240621,142100,213666770,6490,6490,6490,6490,0
|
|
20240621,142000,213666770,6490,6490,6490,6490,0
|
|
20240621,141900,213666770,6490,6500,6510,6490,1438
|
|
20240621,141800,204326470,6510,6510,6510,6510,7
|
|
20240621,141700,204280900,6510,6510,6510,6510,1
|
|
20240621,141600,204274390,6500,6500,6500,6500,0
|
|
20240621,141500,204274390,6500,6500,6500,6500,0
|
|
20240621,141400,204274390,6500,6500,6500,6500,0
|
|
20240621,141300,204274390,6500,6500,6500,6500,428
|
|
20240621,141200,201492390,6510,6510,6510,6510,2
|
|
20240621,141100,201479370,6500,6510,6510,6500,996
|
|
20240621,141000,195005330,6510,6510,6510,6510,0
|
|
20240621,140900,195005330,6510,6510,6510,6510,7
|
|
20240621,140800,194959760,6510,6510,6510,6510,210
|
|
20240621,140700,193592660,6520,6520,6520,6520,3
|
|
20240621,140600,193573100,6510,6510,6510,6510,3
|
|
20240621,140500,193553570,6530,6530,6530,6530,0
|
|
20240621,140400,193553570,6530,6520,6530,6520,881
|
|
20240621,140300,187801940,6520,6520,6520,6520,20
|
|
20240621,140200,187671540,6510,6520,6520,6510,2185
|
|
20240621,140100,173446090,6530,6530,6530,6530,0
|
|
20240621,140000,173446090,6530,6530,6530,6530,0
|
|
20240621,135900,173446090,6530,6530,6530,6530,24
|
|
20240621,135800,173289370,6530,6530,6530,6530,0
|
|
20240621,135700,173289370,6530,6530,6530,6530,146
|
|
20240621,135600,172335990,6530,6530,6530,6530,0
|
|
20240621,135500,172335990,6530,6530,6530,6530,2
|
|
20240621,135400,172322930,6530,6530,6530,6530,266
|
|
20240621,135300,170585950,6530,6530,6530,6530,194
|
|
20240621,135200,169319130,6530,6510,6530,6510,152
|
|
20240621,135100,168329400,6500,6500,6500,6500,0
|
|
20240621,135000,168329400,6500,6500,6510,6500,104
|
|
20240621,134900,167653380,6510,6510,6510,6510,0
|
|
20240621,134800,167653380,6510,6510,6510,6510,0
|
|
20240621,134700,167653380,6510,6510,6510,6510,361
|
|
20240621,134600,165303270,6520,6520,6520,6520,0
|
|
20240621,134500,165303270,6520,6520,6520,6520,1
|
|
20240621,134400,165296750,6510,6510,6510,6510,0
|
|
20240621,134300,165296750,6510,6510,6510,6510,0
|
|
20240621,134200,165296750,6510,6510,6510,6510,0
|
|
20240621,134100,165296750,6510,6510,6510,6510,0
|
|
20240621,134000,165296750,6510,6510,6510,6510,0
|
|
20240621,133900,165296750,6510,6510,6510,6510,0
|
|
20240621,133800,165296750,6510,6510,6510,6510,5
|
|
20240621,133700,165264200,6520,6520,6520,6520,0
|
|
20240621,133600,165264200,6520,6520,6520,6520,0
|
|
20240621,133500,165264200,6520,6520,6520,6520,1
|
|
20240621,133400,165257680,6500,6500,6500,6500,0
|
|
20240621,133300,165257680,6500,6500,6500,6500,0
|
|
20240621,133200,165257680,6500,6500,6500,6500,0
|
|
20240621,133100,165257680,6500,6510,6510,6500,366
|
|
20240621,133000,162878650,6510,6510,6510,6510,1
|
|
20240621,132900,162872140,6500,6500,6500,6500,0
|
|
20240621,132800,162872140,6500,6500,6500,6500,90
|
|
20240621,132700,162287140,6500,6500,6500,6500,507
|
|
20240621,132600,158991640,6500,6500,6500,6500,0
|
|
20240621,132500,158991640,6500,6510,6510,6500,874
|
|
20240621,132400,153305080,6510,6510,6510,6510,0
|
|
20240621,132300,153305080,6510,6510,6510,6510,72
|
|
20240621,132200,152836360,6510,6510,6510,6510,154
|
|
20240621,132100,151833820,6510,6520,6520,6510,144
|
|
20240621,132000,150896370,6540,6540,6540,6540,0
|
|
20240621,131900,150896370,6540,6540,6540,6540,1
|
|
20240621,131800,150889830,6520,6520,6520,6520,77
|
|
20240621,131700,150387790,6520,6520,6520,6520,18
|
|
20240621,131600,150270430,6540,6540,6540,6540,0
|
|
20240621,131500,150270430,6540,6540,6540,6540,1
|
|
20240621,131400,150263890,6530,6530,6530,6530,0
|
|
20240621,131300,150263890,6530,6520,6530,6520,118
|
|
20240621,131200,149493530,6520,6530,6530,6520,240
|
|
20240621,131100,147927590,6530,6530,6530,6530,0
|
|
20240621,131000,147927590,6530,6530,6530,6530,72
|
|
20240621,130900,147457430,6530,6530,6530,6530,0
|
|
20240621,130800,147457430,6530,6530,6530,6530,9
|
|
20240621,130700,147398660,6540,6540,6540,6540,2
|
|
20240621,130600,147385580,6550,6550,6550,6550,0
|
|
20240621,130500,147385580,6550,6530,6550,6530,19
|
|
20240621,130400,147261490,6530,6540,6550,6530,860
|
|
20240621,130300,141643670,6550,6550,6550,6530,139
|
|
20240621,130200,140733920,6540,6540,6540,6540,18
|
|
20240621,130100,140616200,6540,6540,6540,6540,18
|
|
20240621,130000,140498480,6550,6540,6550,6540,103
|
|
20240621,125900,139824850,6540,6540,6540,6540,0
|
|
20240621,125800,139824850,6540,6540,6540,6540,0
|
|
20240621,125700,139824850,6540,6540,6540,6540,0
|
|
20240621,125600,139824850,6540,6540,6540,6540,200
|
|
20240621,125500,138516850,6540,6540,6540,6540,200
|
|
20240621,125400,137208850,6540,6540,6540,6540,0
|
|
20240621,125300,137208850,6540,6540,6540,6540,0
|
|
20240621,125200,137208850,6540,6540,6540,6540,0
|
|
20240621,125100,137208850,6540,6540,6540,6540,0
|
|
20240621,125000,137208850,6540,6540,6540,6540,1
|
|
20240621,124900,137202310,6540,6540,6540,6540,0
|
|
20240621,124800,137202310,6540,6540,6540,6540,80
|
|
20240621,124700,136679110,6540,6540,6540,6540,0
|
|
20240621,124600,136679110,6540,6540,6540,6540,0
|
|
20240621,124500,136679110,6540,6540,6540,6540,0
|
|
20240621,124400,136679110,6540,6540,6540,6540,0
|
|
20240621,124300,136679110,6540,6540,6540,6540,0
|
|
20240621,124200,136679110,6540,6540,6540,6540,0
|
|
20240621,124100,136679110,6540,6540,6540,6540,5
|
|
20240621,124000,136646410,6540,6540,6540,6540,0
|
|
20240621,123900,136646410,6540,6540,6540,6540,0
|
|
20240621,123800,136646410,6540,6540,6540,6540,0
|
|
20240621,123700,136646410,6540,6540,6540,6540,27
|
|
20240621,123600,136469830,6550,6550,6550,6550,0
|
|
20240621,123500,136469830,6550,6550,6550,6550,150
|
|
20240621,123400,135487330,6550,6550,6550,6550,64
|
|
20240621,123300,135068130,6550,6550,6550,6550,2500
|
|
20240621,123200,118693130,6550,6550,6550,6550,0
|
|
20240621,123100,118693130,6550,6550,6550,6550,5
|
|
20240621,123000,118660380,6550,6550,6550,6550,0
|
|
20240621,122900,118660380,6550,6550,6550,6550,0
|
|
20240621,122800,118660380,6550,6550,6550,6550,10
|
|
20240621,122700,118594880,6550,6550,6550,6550,0
|
|
20240621,122600,118594880,6550,6550,6550,6550,0
|
|
20240621,122500,118594880,6550,6550,6550,6550,0
|
|
20240621,122400,118594880,6550,6550,6550,6550,0
|
|
20240621,122300,118594880,6550,6550,6550,6550,135
|
|
20240621,122200,117710630,6550,6550,6550,6550,3
|
|
20240621,122100,117690980,6550,6550,6550,6550,0
|
|
20240621,122000,117690980,6550,6550,6550,6550,0
|
|
20240621,121900,117690980,6550,6550,6550,6550,0
|
|
20240621,121800,117690980,6550,6550,6550,6550,0
|
|
20240621,121700,117690980,6550,6550,6550,6550,1
|
|
20240621,121600,117684430,6530,6530,6530,6530,0
|
|
20240621,121500,117684430,6530,6530,6530,6530,0
|
|
20240621,121400,117684430,6530,6530,6530,6530,19
|
|
20240621,121300,117560360,6550,6550,6550,6550,100
|
|
20240621,121200,116905360,6530,6530,6530,6530,0
|
|
20240621,121100,116905360,6530,6530,6530,6530,0
|
|
20240621,121000,116905360,6530,6530,6530,6530,0
|
|
20240621,120900,116905360,6530,6530,6530,6530,0
|
|
20240621,120800,116905360,6530,6530,6530,6530,0
|
|
20240621,120700,116905360,6530,6530,6530,6530,1
|
|
20240621,120600,116898830,6530,6530,6530,6530,0
|
|
20240621,120500,116898830,6530,6530,6530,6530,0
|
|
20240621,120400,116898830,6530,6530,6530,6530,0
|
|
20240621,120300,116898830,6530,6530,6550,6530,26
|
|
20240621,120200,116729030,6550,6550,6550,6550,0
|
|
20240621,120100,116729030,6550,6530,6550,6530,37
|
|
20240621,120000,116487400,6530,6530,6530,6530,135
|
|
20240621,115900,115605850,6530,6530,6530,6530,91
|
|
20240621,115800,115011620,6530,6530,6550,6530,731
|
|
20240621,115700,110236150,6530,6520,6530,6510,329
|
|
20240621,115600,108090680,6510,6510,6510,6510,0
|
|
20240621,115500,108090680,6510,6510,6510,6510,9
|
|
20240621,115400,108032090,6510,6510,6510,6510,36
|
|
20240621,115300,107797730,6510,6520,6520,6510,202
|
|
20240621,115200,106480960,6510,6510,6520,6510,37
|
|
20240621,115100,106240080,6510,6510,6510,6510,772
|
|
20240621,115000,101214360,6530,6520,6530,6500,4666
|
|
20240621,114900,70863630,6520,6520,6520,6520,472
|
|
20240621,114800,67786190,6520,6520,6520,6520,100
|
|
20240621,114700,67134190,6530,6530,6530,6530,0
|
|
20240621,114600,67134190,6530,6530,6530,6530,0
|
|
20240621,114500,67134190,6530,6530,6530,6530,1
|
|
20240621,114400,67127660,6530,6530,6530,6530,0
|
|
20240621,114300,67127660,6530,6530,6530,6530,1
|
|
20240621,114200,67121130,6530,6530,6530,6530,0
|
|
20240621,114100,67121130,6530,6530,6530,6530,0
|
|
20240621,114000,67121130,6530,6530,6530,6530,0
|
|
20240621,113900,67121130,6530,6530,6530,6530,0
|
|
20240621,113800,67121130,6530,6530,6530,6530,1
|
|
20240621,113700,67114600,6530,6530,6530,6530,0
|
|
20240621,113600,67114600,6530,6530,6530,6530,120
|
|
20240621,113500,66331000,6550,6550,6550,6550,0
|
|
20240621,113400,66331000,6550,6550,6550,6550,0
|
|
20240621,113300,66331000,6550,6550,6550,6550,0
|
|
20240621,113200,66331000,6550,6550,6550,6550,0
|
|
20240621,113100,66331000,6550,6550,6550,6550,1
|
|
20240621,113000,66324450,6550,6550,6550,6550,0
|
|
20240621,112900,66324450,6550,6550,6550,6550,1
|
|
20240621,112800,66317900,6550,6550,6550,6550,0
|
|
20240621,112700,66317900,6550,6550,6550,6550,0
|
|
20240621,112600,66317900,6550,6550,6550,6550,0
|
|
20240621,112500,66317900,6550,6550,6550,6550,0
|
|
20240621,112400,66317900,6550,6550,6550,6550,1
|
|
20240621,112300,66311350,6550,6550,6550,6550,0
|
|
20240621,112200,66311350,6550,6550,6550,6550,1
|
|
20240621,112100,66304800,6550,6550,6550,6550,0
|
|
20240621,112000,66304800,6550,6550,6550,6550,0
|
|
20240621,111900,66304800,6550,6550,6550,6550,0
|
|
20240621,111800,66304800,6550,6550,6550,6550,0
|
|
20240621,111700,66304800,6550,6530,6550,6530,427
|
|
20240621,111600,63516450,6530,6530,6530,6530,247
|
|
20240621,111500,61903540,6530,6530,6530,6530,3
|
|
20240621,111400,61883950,6530,6530,6530,6530,256
|
|
20240621,111300,60212270,6550,6550,6550,6550,20
|
|
20240621,111200,60081270,6550,6550,6550,6550,0
|
|
20240621,111100,60081270,6550,6550,6550,6550,0
|
|
20240621,111000,60081270,6550,6550,6550,6550,1
|
|
20240621,110900,60074720,6550,6550,6550,6550,0
|
|
20240621,110800,60074720,6550,6550,6550,6550,58
|
|
20240621,110700,59694820,6550,6530,6550,6530,165
|
|
20240621,110600,58617350,6530,6580,6580,6530,347
|
|
20240621,110500,56350190,6530,6530,6530,6530,0
|
|
20240621,110400,56350190,6530,6530,6530,6530,0
|
|
20240621,110300,56350190,6530,6580,6580,6530,875
|
|
20240621,110200,50630370,6580,6580,6580,6580,0
|
|
20240621,110100,50630370,6580,6580,6580,6580,1
|
|
20240621,110000,50623790,6580,6580,6580,6580,0
|
|
20240621,105900,50623790,6580,6580,6580,6580,0
|
|
20240621,105800,50623790,6580,6580,6580,6580,0
|
|
20240621,105700,50623790,6580,6580,6580,6580,500
|
|
20240621,105600,47333790,6580,6580,6580,6580,1
|
|
20240621,105500,47327210,6580,6580,6580,6580,0
|
|
20240621,105400,47327210,6580,6580,6580,6580,1
|
|
20240621,105300,47320630,6580,6580,6580,6580,0
|
|
20240621,105200,47320630,6580,6580,6580,6580,1
|
|
20240621,105100,47314050,6540,6560,6580,6540,202
|
|
20240621,105000,45992440,6580,6580,6580,6580,0
|
|
20240621,104900,45992440,6580,6580,6580,6580,1
|
|
20240621,104800,45985860,6580,6580,6580,6580,0
|
|
20240621,104700,45985860,6580,6580,6580,6580,1
|
|
20240621,104600,45979280,6580,6580,6580,6580,0
|
|
20240621,104500,45979280,6580,6580,6580,6580,0
|
|
20240621,104400,45979280,6580,6580,6580,6580,0
|
|
20240621,104300,45979280,6580,6580,6580,6580,0
|
|
20240621,104200,45979280,6580,6580,6580,6580,1
|
|
20240621,104100,45972700,6580,6580,6580,6580,0
|
|
20240621,104000,45972700,6580,6580,6580,6580,1
|
|
20240621,103900,45966120,6580,6580,6580,6580,0
|
|
20240621,103800,45966120,6580,6580,6580,6580,0
|
|
20240621,103700,45966120,6580,6580,6580,6580,0
|
|
20240621,103600,45966120,6580,6580,6580,6580,0
|
|
20240621,103500,45966120,6580,6580,6580,6580,1
|
|
20240621,103400,45959540,6580,6580,6580,6580,0
|
|
20240621,103300,45959540,6580,6580,6580,6580,1
|
|
20240621,103200,45952960,6580,6580,6580,6580,0
|
|
20240621,103100,45952960,6580,6580,6580,6580,0
|
|
20240621,103000,45952960,6580,6580,6580,6580,0
|
|
20240621,102900,45952960,6580,6580,6580,6580,0
|
|
20240621,102800,45952960,6580,6580,6580,6580,1
|
|
20240621,102700,45946380,6580,6580,6580,6580,1215
|
|
20240621,102600,37951680,6540,6540,6540,6540,0
|
|
20240621,102500,37951680,6540,6540,6540,6540,0
|
|
20240621,102400,37951680,6540,6540,6540,6540,0
|
|
20240621,102300,37951680,6540,6580,6580,6540,105
|
|
20240621,102200,37264480,6580,6580,6580,6580,0
|
|
20240621,102100,37264480,6580,6580,6580,6580,1
|
|
20240621,102000,37257900,6530,6530,6530,6530,0
|
|
20240621,101900,37257900,6530,6530,6530,6530,0
|
|
20240621,101800,37257900,6530,6560,6560,6530,708
|
|
20240621,101700,32631840,6570,6580,6580,6570,365
|
|
20240621,101600,30233490,6580,6580,6580,6580,0
|
|
20240621,101500,30233490,6580,6580,6580,6580,1
|
|
20240621,101400,30226910,6570,6570,6570,6570,431
|
|
20240621,101300,27395240,6580,6580,6580,6580,0
|
|
20240621,101200,27395240,6580,6580,6580,6580,0
|
|
20240621,101100,27395240,6580,6570,6580,6570,9
|
|
20240621,101000,27336100,6580,6580,6580,6580,0
|
|
20240621,100900,27336100,6580,6580,6580,6580,1
|
|
20240621,100800,27329520,6580,6580,6580,6580,0
|
|
20240621,100700,27329520,6580,6580,6580,6580,150
|
|
20240621,100600,26342520,6580,6570,6580,6560,47
|
|
20240621,100500,26033890,6580,6580,6580,6580,0
|
|
20240621,100400,26033890,6580,6580,6580,6580,0
|
|
20240621,100300,26033890,6580,6580,6580,6580,0
|
|
20240621,100200,26033890,6580,6580,6580,6580,1
|
|
20240621,100100,26027310,6580,6580,6580,6580,0
|
|
20240621,100000,26027310,6580,6580,6580,6580,9
|
|
20240621,095900,25968090,6580,6580,6580,6580,1
|
|
20240621,095800,25961510,6580,6560,6580,6540,101
|
|
20240621,095700,25300760,6580,6550,6580,6550,60
|
|
20240621,095600,24906110,6550,6560,6560,6550,33
|
|
20240621,095500,24689910,6580,6560,6580,6560,184
|
|
20240621,095400,23482850,6550,6550,6550,6550,5
|
|
20240621,095300,23450100,6560,6560,6560,6560,2
|
|
20240621,095200,23436980,6560,6560,6560,6560,1
|
|
20240621,095100,23430420,6560,6560,6560,6560,2
|
|
20240621,095000,23417300,6530,6540,6540,6530,100
|
|
20240621,094900,22764000,6560,6560,6560,6560,1
|
|
20240621,094800,22757440,6520,6540,6540,6520,100
|
|
20240621,094700,22104940,6560,6560,6560,6560,0
|
|
20240621,094600,22104940,6560,6530,6560,6530,276
|
|
20240621,094500,20302630,6530,6550,6550,6520,1135
|
|
20240621,094400,12890330,6560,6560,6560,6560,2
|
|
20240621,094300,12877210,6560,6560,6560,6560,0
|
|
20240621,094200,12877210,6560,6560,6560,6560,0
|
|
20240621,094100,12877210,6560,6560,6560,6560,0
|
|
20240621,094000,12877210,6560,6560,6560,6560,0
|
|
20240621,093900,12877210,6560,6560,6560,6560,0
|
|
20240621,093800,12877210,6560,6560,6560,6560,0
|
|
20240621,093700,12877210,6560,6550,6560,6550,23
|
|
20240621,093600,12726360,6560,6560,6560,6560,0
|
|
20240621,093500,12726360,6560,6560,6560,6560,0
|
|
20240621,093400,12726360,6560,6560,6560,6560,0
|
|
20240621,093300,12726360,6560,6560,6560,6560,5
|
|
20240621,093200,12693560,6580,6580,6580,6580,0
|
|
20240621,093100,12693560,6580,6570,6580,6570,2
|
|
20240621,093000,12680410,6570,6570,6570,6570,0
|
|
20240621,092900,12680410,6570,6570,6570,6570,22
|
|
20240621,092800,12535870,6570,6570,6570,6570,14
|
|
20240621,092700,12443890,6580,6580,6580,6580,0
|
|
20240621,092600,12443890,6580,6580,6580,6580,0
|
|
20240621,092500,12443890,6580,6580,6580,6580,0
|
|
20240621,092400,12443890,6580,6580,6580,6580,0
|
|
20240621,092300,12443890,6580,6550,6580,6540,251
|
|
20240621,092200,10802260,6580,6580,6580,6580,0
|
|
20240621,092100,10802260,6580,6580,6580,6580,1
|
|
20240621,092000,10795680,6540,6550,6550,6540,524
|
|
20240621,091900,7368700,6550,6550,6550,6550,1
|
|
20240621,091800,7362150,6580,6580,6580,6580,0
|
|
20240621,091700,7362150,6580,6580,6580,6580,0
|
|
20240621,091600,7362150,6580,6580,6580,6580,0
|
|
20240621,091500,7362150,6580,6580,6580,6580,0
|
|
20240621,091400,7362150,6580,6570,6580,6570,451
|
|
20240621,091300,4399070,6570,6540,6570,6540,61
|
|
20240621,091200,4000100,6540,6540,6540,6540,0
|
|
20240621,091100,4000100,6540,6540,6540,6540,0
|
|
20240621,091000,4000100,6540,6550,6550,6540,155
|
|
20240621,090900,2986290,6560,6560,6560,6560,12
|
|
20240621,090800,2907570,6580,6580,6580,6580,0
|
|
20240621,090700,2907570,6580,6580,6580,6580,0
|
|
20240621,090600,2907570,6580,6580,6580,6580,0
|
|
20240621,090500,2907570,6580,6580,6580,6580,0
|
|
20240621,090400,2907570,6580,6580,6580,6580,0
|
|
20240621,090300,2907570,6580,6580,6580,6580,4
|
|
20240621,090200,2881250,6580,6550,6580,6550,250
|
|
20240621,090100,1240720,6550,6550,6550,6550,1
|
|
20240621,090000,1234170,6530,6530,6530,6530,189
|