658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,195500,258910570,6220,6220,6220,6220,1036
|
|
20240614,195400,258910570,6220,6220,6220,6220,0
|
|
20240614,195300,258910570,6220,6220,6220,6220,0
|
|
20240614,195200,258910570,6220,6220,6220,6220,0
|
|
20240614,195100,258910570,6220,6220,6220,6220,0
|
|
20240614,195000,258910570,6220,6220,6220,6220,0
|
|
20240614,194900,258910570,6220,6220,6220,6220,0
|
|
20240614,194800,258910570,6220,6220,6220,6220,0
|
|
20240614,194700,258910570,6220,6220,6220,6220,0
|
|
20240614,194600,258910570,6220,6220,6220,6220,0
|
|
20240614,194500,258910570,6220,6220,6220,6220,0
|
|
20240614,194400,258910570,6220,6220,6220,6220,0
|
|
20240614,194300,258910570,6220,6220,6220,6220,0
|
|
20240614,194200,258910570,6220,6220,6220,6220,0
|
|
20240614,194100,258910570,6220,6220,6220,6220,0
|
|
20240614,194000,258910570,6220,6220,6220,6220,0
|
|
20240614,193900,258910570,6220,6220,6220,6220,0
|
|
20240614,193800,258910570,6220,6220,6220,6220,0
|
|
20240614,193700,258910570,6220,6220,6220,6220,0
|
|
20240614,193600,258910570,6220,6220,6220,6220,0
|
|
20240614,193500,258910570,6220,6220,6220,6220,0
|
|
20240614,193400,258910570,6220,6220,6220,6220,0
|
|
20240614,193300,258910570,6220,6220,6220,6220,0
|
|
20240614,193200,258910570,6220,6220,6220,6220,0
|
|
20240614,193100,258910570,6220,6220,6220,6220,0
|
|
20240614,193000,258910570,6220,6220,6220,6220,0
|
|
20240614,192900,258910570,6220,6220,6220,6220,0
|
|
20240614,192800,258910570,6220,6220,6220,6220,0
|
|
20240614,192700,258910570,6220,6220,6220,6220,0
|
|
20240614,192600,258910570,6220,6220,6220,6220,0
|
|
20240614,192500,258910570,6220,6220,6220,6220,1036
|
|
20240614,192400,258910570,6220,6220,6220,6220,0
|
|
20240614,192300,258910570,6220,6220,6220,6220,0
|
|
20240614,192200,258910570,6220,6220,6220,6220,0
|
|
20240614,192100,258910570,6220,6220,6220,6220,0
|
|
20240614,192000,258910570,6220,6220,6220,6220,0
|
|
20240614,191900,258910570,6220,6220,6220,6220,0
|
|
20240614,191800,258910570,6220,6220,6220,6220,0
|
|
20240614,191700,258910570,6220,6220,6220,6220,0
|
|
20240614,191600,258910570,6220,6220,6220,6220,0
|
|
20240614,191500,258910570,6220,6220,6220,6220,0
|
|
20240614,191400,258910570,6220,6220,6220,6220,0
|
|
20240614,191300,258910570,6220,6220,6220,6220,0
|
|
20240614,191200,258910570,6220,6220,6220,6220,0
|
|
20240614,191100,258910570,6220,6220,6220,6220,0
|
|
20240614,191000,258910570,6220,6220,6220,6220,0
|
|
20240614,190900,258910570,6220,6220,6220,6220,0
|
|
20240614,190800,258910570,6220,6220,6220,6220,0
|
|
20240614,190700,258910570,6220,6220,6220,6220,0
|
|
20240614,190600,258910570,6220,6220,6220,6220,0
|
|
20240614,190500,258910570,6220,6220,6220,6220,0
|
|
20240614,190400,258910570,6220,6220,6220,6220,0
|
|
20240614,190300,258910570,6220,6220,6220,6220,0
|
|
20240614,190200,258910570,6220,6220,6220,6220,0
|
|
20240614,190100,258910570,6220,6220,6220,6220,0
|
|
20240614,190000,258910570,6220,6220,6220,6220,0
|
|
20240614,185900,258910570,6220,6220,6220,6220,0
|
|
20240614,185800,258910570,6220,6220,6220,6220,0
|
|
20240614,185700,258910570,6220,6220,6220,6220,0
|
|
20240614,185600,258910570,6220,6220,6220,6220,0
|
|
20240614,185500,258910570,6220,6220,6220,6220,1036
|
|
20240614,185400,258910570,6220,6220,6220,6220,0
|
|
20240614,185300,258910570,6220,6220,6220,6220,0
|
|
20240614,185200,258910570,6220,6220,6220,6220,0
|
|
20240614,185100,258910570,6220,6220,6220,6220,0
|
|
20240614,185000,258910570,6220,6220,6220,6220,0
|
|
20240614,184900,258910570,6220,6220,6220,6220,0
|
|
20240614,184800,258910570,6220,6220,6220,6220,0
|
|
20240614,184700,258910570,6220,6220,6220,6220,0
|
|
20240614,184600,258910570,6220,6220,6220,6220,0
|
|
20240614,184500,258910570,6220,6220,6220,6220,0
|
|
20240614,184400,258910570,6220,6220,6220,6220,0
|
|
20240614,184300,258910570,6220,6220,6220,6220,0
|
|
20240614,184200,258910570,6220,6220,6220,6220,0
|
|
20240614,184100,258910570,6220,6220,6220,6220,0
|
|
20240614,184000,258910570,6220,6220,6220,6220,0
|
|
20240614,183900,258910570,6220,6220,6220,6220,0
|
|
20240614,183800,258910570,6220,6220,6220,6220,0
|
|
20240614,183700,258910570,6220,6220,6220,6220,0
|
|
20240614,183600,258910570,6220,6220,6220,6220,0
|
|
20240614,183500,258910570,6220,6220,6220,6220,0
|
|
20240614,183400,258910570,6220,6220,6220,6220,0
|
|
20240614,183300,258910570,6220,6220,6220,6220,0
|
|
20240614,183200,258910570,6220,6220,6220,6220,0
|
|
20240614,183100,258910570,6220,6220,6220,6220,0
|
|
20240614,183000,258910570,6220,6220,6220,6220,0
|
|
20240614,182900,258910570,6220,6220,6220,6220,0
|
|
20240614,182800,258910570,6220,6220,6220,6220,0
|
|
20240614,182700,258910570,6220,6220,6220,6220,0
|
|
20240614,182600,258910570,6220,6220,6220,6220,0
|
|
20240614,182500,258910570,6220,6220,6220,6220,1036
|
|
20240614,182400,258910570,6220,6220,6220,6220,0
|
|
20240614,182300,258910570,6220,6220,6220,6220,0
|
|
20240614,182200,258910570,6220,6220,6220,6220,0
|
|
20240614,182100,258910570,6220,6220,6220,6220,0
|
|
20240614,182000,258910570,6220,6220,6220,6220,0
|
|
20240614,181900,258910570,6220,6220,6220,6220,0
|
|
20240614,181800,258910570,6220,6220,6220,6220,0
|
|
20240614,181700,258910570,6220,6220,6220,6220,0
|
|
20240614,181600,258910570,6220,6220,6220,6220,0
|
|
20240614,181500,258910570,6220,6220,6220,6220,0
|
|
20240614,181400,258910570,6220,6220,6220,6220,0
|
|
20240614,181300,258910570,6220,6220,6220,6220,0
|
|
20240614,181200,258910570,6220,6220,6220,6220,0
|
|
20240614,181100,258910570,6220,6220,6220,6220,0
|
|
20240614,181000,258910570,6220,6220,6220,6220,0
|
|
20240614,180900,258910570,6220,6220,6220,6220,0
|
|
20240614,180800,258910570,6220,6220,6220,6220,0
|
|
20240614,180700,258910570,6220,6220,6220,6220,0
|
|
20240614,180600,258910570,6220,6220,6220,6220,0
|
|
20240614,180500,258910570,6220,6220,6220,6220,0
|
|
20240614,180400,258910570,6220,6220,6220,6220,0
|
|
20240614,180300,258910570,6220,6220,6220,6220,0
|
|
20240614,180200,258910570,6220,6220,6220,6220,0
|
|
20240614,180100,258910570,6220,6220,6220,6220,0
|
|
20240614,180000,258910570,6220,6220,6220,6220,0
|
|
20240614,175900,258910570,6220,6220,6220,6220,0
|
|
20240614,175800,258910570,6220,6220,6220,6220,0
|
|
20240614,175700,258910570,6220,6220,6220,6220,0
|
|
20240614,175600,258910570,6220,6220,6220,6220,0
|
|
20240614,175500,258910570,6220,6220,6220,6220,1036
|
|
20240614,175400,258910570,6220,6220,6220,6220,0
|
|
20240614,175300,258910570,6220,6220,6220,6220,0
|
|
20240614,175200,258910570,6220,6220,6220,6220,0
|
|
20240614,175100,258910570,6220,6220,6220,6220,0
|
|
20240614,175000,258910570,6220,6220,6220,6220,0
|
|
20240614,174900,258910570,6220,6220,6220,6220,0
|
|
20240614,174800,258910570,6220,6220,6220,6220,0
|
|
20240614,174700,258910570,6220,6220,6220,6220,0
|
|
20240614,174600,258910570,6220,6220,6220,6220,0
|
|
20240614,174500,258910570,6220,6220,6220,6220,0
|
|
20240614,174400,258910570,6220,6220,6220,6220,0
|
|
20240614,174300,258910570,6220,6220,6220,6220,0
|
|
20240614,174200,258910570,6220,6220,6220,6220,0
|
|
20240614,174100,258910570,6220,6220,6220,6220,0
|
|
20240614,174000,258910570,6220,6220,6220,6220,0
|
|
20240614,173900,258910570,6220,6220,6220,6220,0
|
|
20240614,173800,258910570,6220,6220,6220,6220,0
|
|
20240614,173700,258910570,6220,6220,6220,6220,0
|
|
20240614,173600,258910570,6220,6220,6220,6220,0
|
|
20240614,173500,258910570,6220,6220,6220,6220,0
|
|
20240614,173400,258910570,6220,6220,6220,6220,0
|
|
20240614,173300,258910570,6220,6220,6220,6220,0
|
|
20240614,173200,258910570,6220,6220,6220,6220,0
|
|
20240614,173100,258910570,6220,6220,6220,6220,0
|
|
20240614,173000,258910570,6220,6220,6220,6220,0
|
|
20240614,172900,258910570,6220,6220,6220,6220,0
|
|
20240614,172800,258910570,6220,6220,6220,6220,0
|
|
20240614,172700,258910570,6220,6220,6220,6220,0
|
|
20240614,172600,258910570,6220,6220,6220,6220,0
|
|
20240614,172500,258910570,6220,6220,6220,6220,1036
|
|
20240614,172400,258910570,6220,6220,6220,6220,0
|
|
20240614,172300,258910570,6220,6220,6220,6220,0
|
|
20240614,172200,258910570,6220,6220,6220,6220,0
|
|
20240614,172100,258910570,6220,6220,6220,6220,0
|
|
20240614,172000,258910570,6220,6220,6220,6220,0
|
|
20240614,171900,258910570,6220,6220,6220,6220,0
|
|
20240614,171800,258910570,6220,6220,6220,6220,0
|
|
20240614,171700,258910570,6220,6220,6220,6220,0
|
|
20240614,171600,258910570,6220,6220,6220,6220,0
|
|
20240614,171500,258910570,6220,6220,6220,6220,0
|
|
20240614,171400,258910570,6220,6220,6220,6220,0
|
|
20240614,171300,258910570,6220,6220,6220,6220,0
|
|
20240614,171200,258910570,6220,6220,6220,6220,0
|
|
20240614,171100,258910570,6220,6220,6220,6220,0
|
|
20240614,171000,258910570,6220,6220,6220,6220,0
|
|
20240614,170900,258910570,6220,6220,6220,6220,0
|
|
20240614,170800,258910570,6220,6220,6220,6220,0
|
|
20240614,170700,258910570,6220,6220,6220,6220,0
|
|
20240614,170600,258910570,6220,6220,6220,6220,0
|
|
20240614,170500,258910570,6220,6220,6220,6220,0
|
|
20240614,170400,258910570,6220,6220,6220,6220,0
|
|
20240614,170300,258910570,6220,6220,6220,6220,0
|
|
20240614,170200,258910570,6220,6220,6220,6220,0
|
|
20240614,170100,258910570,6220,6220,6220,6220,0
|
|
20240614,170000,258910570,6220,6220,6220,6220,0
|
|
20240614,165900,258910570,6220,6220,6220,6220,0
|
|
20240614,165800,258910570,6220,6220,6220,6220,0
|
|
20240614,165700,258910570,6220,6220,6220,6220,0
|
|
20240614,165600,258910570,6220,6220,6220,6220,0
|
|
20240614,165500,258910570,6220,6220,6220,6220,1036
|
|
20240614,165400,258910570,6220,6220,6220,6220,0
|
|
20240614,165300,258910570,6220,6220,6220,6220,0
|
|
20240614,165200,258910570,6220,6220,6220,6220,0
|
|
20240614,165100,258910570,6220,6220,6220,6220,0
|
|
20240614,165000,258910570,6220,6220,6220,6220,0
|
|
20240614,164900,258910570,6220,6220,6220,6220,0
|
|
20240614,164800,258910570,6220,6220,6220,6220,0
|
|
20240614,164700,258910570,6220,6220,6220,6220,0
|
|
20240614,164600,258910570,6220,6220,6220,6220,0
|
|
20240614,164500,258910570,6220,6220,6220,6220,0
|
|
20240614,164400,258910570,6220,6220,6220,6220,0
|
|
20240614,164300,258910570,6220,6220,6220,6220,0
|
|
20240614,164200,258910570,6220,6220,6220,6220,0
|
|
20240614,164100,258910570,6220,6220,6220,6220,0
|
|
20240614,164000,258910570,6220,6220,6220,6220,0
|
|
20240614,163900,258910570,6220,6220,6220,6220,0
|
|
20240614,163800,258910570,6220,6220,6220,6220,0
|
|
20240614,163700,258910570,6220,6220,6220,6220,0
|
|
20240614,163600,258910570,6220,6220,6220,6220,0
|
|
20240614,163500,258910570,6220,6220,6220,6220,0
|
|
20240614,163400,258910570,6220,6220,6220,6220,0
|
|
20240614,163300,258910570,6220,6220,6220,6220,0
|
|
20240614,163200,258910570,6220,6220,6220,6220,0
|
|
20240614,163100,258910570,6220,6220,6220,6220,0
|
|
20240614,163000,258910570,6220,6220,6220,6220,0
|
|
20240614,162900,258910570,6220,6220,6220,6220,0
|
|
20240614,162800,258910570,6220,6220,6220,6220,0
|
|
20240614,162700,258910570,6220,6220,6220,6220,0
|
|
20240614,162600,258910570,6220,6220,6220,6220,0
|
|
20240614,162500,258910570,6220,6220,6220,6220,1036
|
|
20240614,162400,258910570,6220,6220,6220,6220,0
|
|
20240614,162300,258910570,6220,6220,6220,6220,0
|
|
20240614,162200,258910570,6220,6220,6220,6220,0
|
|
20240614,162100,258910570,6220,6220,6220,6220,0
|
|
20240614,162000,258910570,6220,6220,6220,6220,0
|
|
20240614,161900,258910570,6220,6220,6220,6220,0
|
|
20240614,161800,258910570,6220,6220,6220,6220,0
|
|
20240614,161700,258910570,6220,6220,6220,6220,0
|
|
20240614,161600,258910570,6220,6220,6220,6220,0
|
|
20240614,161500,258910570,6220,6220,6220,6220,0
|
|
20240614,161400,258910570,6220,6220,6220,6220,0
|
|
20240614,161300,258910570,6220,6220,6220,6220,0
|
|
20240614,161200,258910570,6220,6220,6220,6220,0
|
|
20240614,161100,258910570,6220,6220,6220,6220,0
|
|
20240614,161000,258910570,6220,6220,6220,6220,0
|
|
20240614,160900,258910570,6220,6220,6220,6220,0
|
|
20240614,160800,258910570,6220,6220,6220,6220,0
|
|
20240614,160700,258910570,6220,6220,6220,6220,0
|
|
20240614,160600,258910570,6220,6220,6220,6220,0
|
|
20240614,160500,258910570,6220,6220,6220,6220,0
|
|
20240614,160400,258910570,6220,6220,6220,6220,0
|
|
20240614,160300,258910570,6220,6220,6220,6220,0
|
|
20240614,160200,258910570,6220,6220,6220,6220,0
|
|
20240614,160100,258910570,6220,6220,6220,6220,0
|
|
20240614,160000,258910570,6220,6220,6220,6220,0
|
|
20240614,155900,258910570,6220,6220,6220,6220,0
|
|
20240614,155800,258910570,6220,6220,6220,6220,0
|
|
20240614,155700,258910570,6220,6220,6220,6220,0
|
|
20240614,155600,258910570,6220,6220,6220,6220,0
|
|
20240614,155500,258910570,6220,6220,6220,6220,1036
|
|
20240614,155400,258910570,6220,6220,6220,6220,0
|
|
20240614,155300,258910570,6220,6220,6220,6220,0
|
|
20240614,155200,258910570,6220,6220,6220,6220,0
|
|
20240614,155100,258910570,6220,6220,6220,6220,0
|
|
20240614,155000,258910570,6220,6220,6220,6220,0
|
|
20240614,154900,258910570,6220,6220,6220,6220,0
|
|
20240614,154800,258910570,6220,6220,6220,6220,0
|
|
20240614,154700,258910570,6220,6220,6220,6220,0
|
|
20240614,154600,258910570,6220,6220,6220,6220,0
|
|
20240614,154500,258910570,6220,6220,6220,6220,0
|
|
20240614,154400,258910570,6220,6220,6220,6220,0
|
|
20240614,154300,258910570,6220,6220,6220,6220,0
|
|
20240614,154200,258910570,6220,6220,6220,6220,0
|
|
20240614,154100,258910570,6220,6220,6220,6220,0
|
|
20240614,154000,258910570,6220,6220,6220,6220,0
|
|
20240614,153900,258910570,6220,6220,6220,6220,0
|
|
20240614,153800,258910570,6220,6220,6220,6220,0
|
|
20240614,153700,258910570,6220,6220,6220,6220,0
|
|
20240614,153600,258910570,6220,6220,6220,6220,0
|
|
20240614,153500,258910570,6220,6220,6220,6220,0
|
|
20240614,153400,258910570,6220,6220,6220,6220,0
|
|
20240614,153300,258910570,6220,6220,6220,6220,0
|
|
20240614,153200,258910570,6220,6220,6220,6220,0
|
|
20240614,153100,258910570,6220,6220,6220,6220,0
|
|
20240614,153000,258910570,6220,6220,6220,6220,1036
|
|
20240614,152900,252466650,6230,6230,6230,6230,0
|
|
20240614,152800,252466650,6230,6230,6230,6230,0
|
|
20240614,152700,252466650,6230,6230,6230,6230,0
|
|
20240614,152600,252466650,6230,6230,6230,6230,0
|
|
20240614,152500,252466650,6230,6230,6230,6230,0
|
|
20240614,152400,252466650,6230,6230,6230,6230,0
|
|
20240614,152300,252466650,6230,6230,6230,6230,0
|
|
20240614,152200,252466650,6230,6230,6230,6230,0
|
|
20240614,152100,252466650,6230,6230,6230,6230,0
|
|
20240614,152000,252466650,6230,6230,6230,6230,0
|
|
20240614,151900,252466650,6230,6220,6230,6220,521
|
|
20240614,151800,249226020,6220,6210,6220,6210,105
|
|
20240614,151700,248573960,6220,6220,6220,6220,0
|
|
20240614,151600,248573960,6220,6220,6220,6220,0
|
|
20240614,151500,248573960,6220,6210,6220,6210,27
|
|
20240614,151400,248406280,6220,6220,6220,6220,0
|
|
20240614,151300,248406280,6220,6220,6220,6220,0
|
|
20240614,151200,248406280,6220,6220,6220,6220,0
|
|
20240614,151100,248406280,6220,6210,6220,6210,136
|
|
20240614,151000,247561690,6210,6200,6210,6200,60
|
|
20240614,150900,247189190,6210,6210,6210,6210,1
|
|
20240614,150800,247182980,6200,6200,6200,6200,0
|
|
20240614,150700,247182980,6200,6200,6200,6200,0
|
|
20240614,150600,247182980,6200,6200,6200,6200,0
|
|
20240614,150500,247182980,6200,6200,6200,6200,18
|
|
20240614,150400,247071380,6200,6200,6200,6200,21
|
|
20240614,150300,246941180,6210,6210,6210,6210,0
|
|
20240614,150200,246941180,6210,6200,6210,6200,11
|
|
20240614,150100,246872970,6200,6200,6200,6200,0
|
|
20240614,150000,246872970,6200,6210,6210,6200,5
|
|
20240614,145900,246841960,6200,6200,6200,6200,0
|
|
20240614,145800,246841960,6200,6200,6200,6200,1
|
|
20240614,145700,246835760,6210,6210,6210,6200,10
|
|
20240614,145600,246773670,6210,6210,6210,6210,1
|
|
20240614,145500,246767460,6200,6210,6210,6200,30
|
|
20240614,145400,246581260,6200,6200,6200,6200,16
|
|
20240614,145300,246482060,6210,6210,6210,6210,0
|
|
20240614,145200,246482060,6210,6210,6210,6210,63
|
|
20240614,145100,246090830,6220,6220,6220,6220,1
|
|
20240614,145000,246084610,6210,6210,6210,6210,24
|
|
20240614,144900,245935570,6230,6220,6230,6220,2
|
|
20240614,144800,245923120,6230,6230,6230,6230,231
|
|
20240614,144700,244483990,6230,6230,6230,6230,10
|
|
20240614,144600,244421690,6230,6230,6230,6230,1
|
|
20240614,144500,244415460,6210,6210,6210,6210,50
|
|
20240614,144400,244104960,6230,6230,6230,6230,0
|
|
20240614,144300,244104960,6230,6230,6230,6230,1
|
|
20240614,144200,244098730,6230,6230,6230,6230,0
|
|
20240614,144100,244098730,6230,6230,6230,6230,0
|
|
20240614,144000,244098730,6230,6220,6230,6220,531
|
|
20240614,143900,240793150,6220,6220,6220,6220,0
|
|
20240614,143800,240793150,6220,6200,6220,6200,11
|
|
20240614,143700,240724930,6220,6220,6220,6220,31
|
|
20240614,143600,240532110,6200,6200,6200,6200,0
|
|
20240614,143500,240532110,6200,6200,6200,6200,0
|
|
20240614,143400,240532110,6200,6200,6200,6200,0
|
|
20240614,143300,240532110,6200,6200,6200,6200,63
|
|
20240614,143200,240141510,6200,6200,6200,6200,0
|
|
20240614,143100,240141510,6200,6200,6200,6200,0
|
|
20240614,143000,240141510,6200,6200,6200,6200,0
|
|
20240614,142900,240141510,6200,6200,6200,6200,0
|
|
20240614,142800,240141510,6200,6200,6200,6200,0
|
|
20240614,142700,240141510,6200,6200,6200,6200,0
|
|
20240614,142600,240141510,6200,6200,6200,6200,0
|
|
20240614,142500,240141510,6200,6200,6200,6200,0
|
|
20240614,142400,240141510,6200,6200,6200,6200,0
|
|
20240614,142300,240141510,6200,6200,6200,6200,0
|
|
20240614,142200,240141510,6200,6200,6200,6200,162
|
|
20240614,142100,239137110,6200,6200,6200,6200,0
|
|
20240614,142000,239137110,6200,6200,6200,6200,1
|
|
20240614,141900,239130910,6200,6200,6200,6200,0
|
|
20240614,141800,239130910,6200,6200,6200,6200,0
|
|
20240614,141700,239130910,6200,6200,6200,6200,150
|
|
20240614,141600,238200910,6230,6230,6230,6230,1
|
|
20240614,141500,238194680,6230,6230,6230,6230,0
|
|
20240614,141400,238194680,6230,6230,6230,6230,0
|
|
20240614,141300,238194680,6230,6230,6230,6230,0
|
|
20240614,141200,238194680,6230,6230,6230,6230,1
|
|
20240614,141100,238188450,6200,6210,6210,6200,628
|
|
20240614,141000,234294820,6210,6210,6210,6210,0
|
|
20240614,140900,234294820,6210,6210,6210,6210,392
|
|
20240614,140800,231860500,6210,6210,6210,6210,0
|
|
20240614,140700,231860500,6210,6210,6210,6210,0
|
|
20240614,140600,231860500,6210,6220,6220,6210,203
|
|
20240614,140500,230599270,6220,6220,6220,6220,82
|
|
20240614,140400,230089230,6220,6210,6220,6210,333
|
|
20240614,140300,228021100,6210,6210,6210,6210,6
|
|
20240614,140200,227983840,6220,6220,6220,6220,0
|
|
20240614,140100,227983840,6220,6220,6220,6220,0
|
|
20240614,140000,227983840,6220,6220,6220,6220,3
|
|
20240614,135900,227965180,6210,6220,6220,6210,458
|
|
20240614,135800,225120220,6210,6210,6210,6210,0
|
|
20240614,135700,225120220,6210,6210,6210,6210,200
|
|
20240614,135600,223878220,6210,6210,6210,6210,0
|
|
20240614,135500,223878220,6210,6210,6210,6210,0
|
|
20240614,135400,223878220,6210,6210,6210,6210,79
|
|
20240614,135300,223387630,6230,6230,6230,6230,0
|
|
20240614,135200,223387630,6230,6230,6230,6230,0
|
|
20240614,135100,223387630,6230,6230,6230,6230,0
|
|
20240614,135000,223387630,6230,6230,6230,6230,87
|
|
20240614,134900,222845620,6210,6210,6210,6210,25
|
|
20240614,134800,222690370,6210,6210,6210,6210,0
|
|
20240614,134700,222690370,6210,6220,6220,6210,180
|
|
20240614,134600,221572370,6230,6230,6230,6230,7
|
|
20240614,134500,221528760,6230,6230,6230,6230,0
|
|
20240614,134400,221528760,6230,6230,6230,6230,60
|
|
20240614,134300,221154960,6230,6230,6230,6230,4
|
|
20240614,134200,221130040,6230,6230,6230,6230,0
|
|
20240614,134100,221130040,6230,6230,6230,6230,0
|
|
20240614,134000,221130040,6230,6230,6230,6230,0
|
|
20240614,133900,221130040,6230,6230,6230,6230,160
|
|
20240614,133800,220133240,6220,6220,6220,6220,0
|
|
20240614,133700,220133240,6220,6220,6220,6220,1
|
|
20240614,133600,220127020,6220,6220,6220,6220,6
|
|
20240614,133500,220089700,6210,6210,6210,6210,20
|
|
20240614,133400,219965500,6210,6210,6210,6210,0
|
|
20240614,133300,219965500,6210,6210,6210,6210,1
|
|
20240614,133200,219959290,6220,6220,6220,6220,0
|
|
20240614,133100,219959290,6220,6220,6220,6220,91
|
|
20240614,133000,219393270,6210,6210,6220,6210,253
|
|
20240614,132900,217819650,6220,6210,6220,6210,31
|
|
20240614,132800,217627130,6220,6220,6220,6220,1
|
|
20240614,132700,217620910,6210,6210,6210,6210,0
|
|
20240614,132600,217620910,6210,6210,6210,6210,53
|
|
20240614,132500,217291780,6200,6200,6200,6200,300
|
|
20240614,132400,215431780,6210,6210,6210,6210,1
|
|
20240614,132300,215425570,6210,6210,6210,6210,10
|
|
20240614,132200,215363470,6210,6210,6210,6210,0
|
|
20240614,132100,215363470,6210,6210,6210,6210,0
|
|
20240614,132000,215363470,6210,6210,6210,6210,100
|
|
20240614,131900,214742470,6220,6220,6220,6220,223
|
|
20240614,131800,213355410,6220,6220,6220,6220,0
|
|
20240614,131700,213355410,6220,6220,6220,6220,0
|
|
20240614,131600,213355410,6220,6220,6220,6220,10
|
|
20240614,131500,213293210,6220,6220,6220,6220,100
|
|
20240614,131400,212671210,6220,6220,6220,6220,17
|
|
20240614,131300,212565470,6220,6210,6220,6210,136
|
|
20240614,131200,211719640,6210,6200,6210,6200,2
|
|
20240614,131100,211707230,6200,6220,6220,6200,3061
|
|
20240614,131000,192727830,6220,6220,6220,6220,128
|
|
20240614,130900,191931670,6210,6210,6210,6210,771
|
|
20240614,130800,187143760,6200,6200,6200,6200,2803
|
|
20240614,130700,169765160,6200,6200,6200,6200,5
|
|
20240614,130600,169734160,6200,6200,6200,6200,0
|
|
20240614,130500,169734160,6200,6200,6200,6200,0
|
|
20240614,130400,169734160,6200,6200,6200,6200,0
|
|
20240614,130300,169734160,6200,6200,6200,6200,0
|
|
20240614,130200,169734160,6200,6200,6200,6200,0
|
|
20240614,130100,169734160,6200,6200,6200,6200,0
|
|
20240614,130000,169734160,6200,6200,6200,6200,0
|
|
20240614,125900,169734160,6200,6200,6200,6200,54
|
|
20240614,125800,169399360,6160,6180,6180,6160,39
|
|
20240614,125700,169159100,6150,6150,6150,6150,0
|
|
20240614,125600,169159100,6150,6150,6150,6150,0
|
|
20240614,125500,169159100,6150,6150,6150,6150,0
|
|
20240614,125400,169159100,6150,6150,6150,6150,0
|
|
20240614,125300,169159100,6150,6150,6150,6150,0
|
|
20240614,125200,169159100,6150,6150,6150,6150,0
|
|
20240614,125100,169159100,6150,6150,6150,6150,0
|
|
20240614,125000,169159100,6150,6150,6150,6150,0
|
|
20240614,124900,169159100,6150,6150,6150,6150,0
|
|
20240614,124800,169159100,6150,6150,6150,6150,0
|
|
20240614,124700,169159100,6150,6150,6150,6150,0
|
|
20240614,124600,169159100,6150,6150,6150,6150,0
|
|
20240614,124500,169159100,6150,6150,6150,6150,0
|
|
20240614,124400,169159100,6150,6150,6150,6150,1
|
|
20240614,124300,169152950,6150,6150,6150,6150,0
|
|
20240614,124200,169152950,6150,6150,6150,6150,0
|
|
20240614,124100,169152950,6150,6150,6150,6150,1
|
|
20240614,124000,169146800,6150,6150,6150,6150,0
|
|
20240614,123900,169146800,6150,6150,6150,6150,0
|
|
20240614,123800,169146800,6150,6160,6160,6150,100
|
|
20240614,123700,168531490,6160,6160,6160,6160,0
|
|
20240614,123600,168531490,6160,6160,6160,6160,20
|
|
20240614,123500,168408290,6200,6200,6200,6200,0
|
|
20240614,123400,168408290,6200,6200,6200,6200,0
|
|
20240614,123300,168408290,6200,6200,6200,6200,0
|
|
20240614,123200,168408290,6200,6200,6200,6200,0
|
|
20240614,123100,168408290,6200,6200,6200,6200,304
|
|
20240614,123000,166523490,6200,6200,6200,6200,0
|
|
20240614,122900,166523490,6200,6200,6200,6200,0
|
|
20240614,122800,166523490,6200,6200,6200,6200,0
|
|
20240614,122700,166523490,6200,6200,6200,6200,0
|
|
20240614,122600,166523490,6200,6200,6200,6200,0
|
|
20240614,122500,166523490,6200,6200,6200,6200,0
|
|
20240614,122400,166523490,6200,6200,6200,6200,1
|
|
20240614,122300,166517290,6150,6150,6150,6150,0
|
|
20240614,122200,166517290,6150,6150,6150,6150,0
|
|
20240614,122100,166517290,6150,6150,6150,6150,1
|
|
20240614,122000,166511140,6150,6150,6150,6150,1
|
|
20240614,121900,166504990,6150,6150,6150,6150,12
|
|
20240614,121800,166431190,6200,6200,6200,6200,0
|
|
20240614,121700,166431190,6200,6200,6200,6200,0
|
|
20240614,121600,166431190,6200,6200,6200,6200,1
|
|
20240614,121500,166424990,6200,6200,6200,6200,162
|
|
20240614,121400,165420590,6200,6200,6200,6200,0
|
|
20240614,121300,165420590,6200,6200,6200,6200,0
|
|
20240614,121200,165420590,6200,6200,6200,6200,0
|
|
20240614,121100,165420590,6200,6200,6200,6200,0
|
|
20240614,121000,165420590,6200,6200,6200,6200,0
|
|
20240614,120900,165420590,6200,6200,6200,6200,0
|
|
20240614,120800,165420590,6200,6200,6200,6200,5
|
|
20240614,120700,165389590,6200,6200,6200,6200,0
|
|
20240614,120600,165389590,6200,6200,6200,6200,0
|
|
20240614,120500,165389590,6200,6200,6200,6200,1
|
|
20240614,120400,165383390,6200,6200,6200,6200,20
|
|
20240614,120300,165259390,6210,6210,6210,6210,0
|
|
20240614,120200,165259390,6210,6210,6210,6210,0
|
|
20240614,120100,165259390,6210,6210,6210,6210,0
|
|
20240614,120000,165259390,6210,6210,6210,6210,0
|
|
20240614,115900,165259390,6210,6210,6210,6210,0
|
|
20240614,115800,165259390,6210,6210,6210,6210,0
|
|
20240614,115700,165259390,6210,6210,6210,6210,0
|
|
20240614,115600,165259390,6210,6210,6210,6210,0
|
|
20240614,115500,165259390,6210,6210,6210,6210,0
|
|
20240614,115400,165259390,6210,6210,6210,6210,3
|
|
20240614,115300,165240760,6200,6210,6210,6200,18
|
|
20240614,115200,165129000,6210,6190,6210,6190,192
|
|
20240614,115100,163939320,6190,6190,6190,6190,0
|
|
20240614,115000,163939320,6190,6190,6190,6190,0
|
|
20240614,114900,163939320,6190,6190,6190,6190,0
|
|
20240614,114800,163939320,6190,6190,6190,6190,4
|
|
20240614,114700,163914560,6150,6150,6150,6150,7
|
|
20240614,114600,163871510,6200,6200,6200,6200,0
|
|
20240614,114500,163871510,6200,6170,6200,6170,1000
|
|
20240614,114400,157675490,6170,6170,6170,6170,0
|
|
20240614,114300,157675490,6170,6170,6170,6170,0
|
|
20240614,114200,157675490,6170,6170,6170,6170,0
|
|
20240614,114100,157675490,6170,6170,6170,6170,0
|
|
20240614,114000,157675490,6170,6170,6170,6170,0
|
|
20240614,113900,157675490,6170,6170,6170,6170,0
|
|
20240614,113800,157675490,6170,6170,6170,6170,0
|
|
20240614,113700,157675490,6170,6170,6170,6170,0
|
|
20240614,113600,157675490,6170,6170,6170,6170,0
|
|
20240614,113500,157675490,6170,6170,6170,6170,0
|
|
20240614,113400,157675490,6170,6170,6170,6170,0
|
|
20240614,113300,157675490,6170,6170,6170,6170,0
|
|
20240614,113200,157675490,6170,6170,6170,6170,0
|
|
20240614,113100,157675490,6170,6170,6170,6170,0
|
|
20240614,113000,157675490,6170,6170,6170,6170,0
|
|
20240614,112900,157675490,6170,6130,6170,6130,6
|
|
20240614,112800,157638590,6120,6120,6120,6120,0
|
|
20240614,112700,157638590,6120,6120,6120,6120,0
|
|
20240614,112600,157638590,6120,6150,6150,6120,37
|
|
20240614,112500,157411520,6170,6170,6170,6170,0
|
|
20240614,112400,157411520,6170,6170,6170,6170,0
|
|
20240614,112300,157411520,6170,6170,6170,6170,0
|
|
20240614,112200,157411520,6170,6170,6170,6170,0
|
|
20240614,112100,157411520,6170,6170,6170,6170,0
|
|
20240614,112000,157411520,6170,6170,6170,6170,0
|
|
20240614,111900,157411520,6170,6170,6170,6170,1
|
|
20240614,111800,157405350,6180,6180,6180,6180,0
|
|
20240614,111700,157405350,6180,6180,6180,6180,0
|
|
20240614,111600,157405350,6180,6180,6180,6180,1
|
|
20240614,111500,157399170,6180,6180,6180,6180,0
|
|
20240614,111400,157399170,6180,6180,6180,6180,0
|
|
20240614,111300,157399170,6180,6180,6180,6180,0
|
|
20240614,111200,157399170,6180,6180,6180,6180,0
|
|
20240614,111100,157399170,6180,6180,6180,6180,0
|
|
20240614,111000,157399170,6180,6180,6180,6180,1055
|
|
20240614,110900,150879270,6180,6180,6180,6180,0
|
|
20240614,110800,150879270,6180,6180,6180,6180,0
|
|
20240614,110700,150879270,6180,6170,6180,6170,182
|
|
20240614,110600,149754780,6170,6170,6170,6170,0
|
|
20240614,110500,149754780,6170,6120,6170,6110,376
|
|
20240614,110400,147457220,6120,6120,6120,6120,0
|
|
20240614,110300,147457220,6120,6120,6120,6120,0
|
|
20240614,110200,147457220,6120,6120,6120,6120,0
|
|
20240614,110100,147457220,6120,6120,6120,6120,10
|
|
20240614,110000,147396020,6110,6110,6110,6110,0
|
|
20240614,105900,147396020,6110,6110,6110,6110,0
|
|
20240614,105800,147396020,6110,6110,6110,6110,0
|
|
20240614,105700,147396020,6110,6110,6110,6110,0
|
|
20240614,105600,147396020,6110,6110,6110,6110,0
|
|
20240614,105500,147396020,6110,6130,6130,6110,174
|
|
20240614,105400,146331620,6120,6150,6150,6120,300
|
|
20240614,105300,144493810,6170,6170,6170,6170,0
|
|
20240614,105200,144493810,6170,6170,6170,6170,175
|
|
20240614,105100,143414060,6150,6150,6150,6150,0
|
|
20240614,105000,143414060,6150,6150,6150,6150,0
|
|
20240614,104900,143414060,6150,6150,6150,6150,0
|
|
20240614,104800,143414060,6150,6150,6150,6150,0
|
|
20240614,104700,143414060,6150,6150,6150,6150,0
|
|
20240614,104600,143414060,6150,6150,6150,6150,0
|
|
20240614,104500,143414060,6150,6150,6150,6150,0
|
|
20240614,104400,143414060,6150,6150,6150,6150,0
|
|
20240614,104300,143414060,6150,6150,6150,6150,0
|
|
20240614,104200,143414060,6150,6150,6150,6150,0
|
|
20240614,104100,143414060,6150,6140,6150,6140,211
|
|
20240614,104000,142118450,6140,6140,6140,6140,0
|
|
20240614,103900,142118450,6140,6140,6140,6140,1
|
|
20240614,103800,142112310,6140,6140,6140,6140,20
|
|
20240614,103700,141989510,6150,6150,6150,6150,200
|
|
20240614,103600,140759510,6150,6150,6150,6150,0
|
|
20240614,103500,140759510,6150,6140,6150,6140,184
|
|
20240614,103400,139629740,6140,6140,6140,6140,0
|
|
20240614,103300,139629740,6140,6140,6140,6140,1
|
|
20240614,103200,139623600,6130,6130,6130,6130,0
|
|
20240614,103100,139623600,6130,6130,6130,6130,33
|
|
20240614,103000,139421310,6130,6130,6130,6130,0
|
|
20240614,102900,139421310,6130,6130,6130,6130,0
|
|
20240614,102800,139421310,6130,6130,6130,6130,0
|
|
20240614,102700,139421310,6130,6130,6130,6130,0
|
|
20240614,102600,139421310,6130,6130,6130,6130,0
|
|
20240614,102500,139421310,6130,6130,6130,6130,1
|
|
20240614,102400,139415180,6140,6140,6140,6140,0
|
|
20240614,102300,139415180,6140,6140,6140,6140,0
|
|
20240614,102200,139415180,6140,6140,6140,6140,100
|
|
20240614,102100,138801180,6140,6140,6140,6140,0
|
|
20240614,102000,138801180,6140,6140,6140,6140,37
|
|
20240614,101900,138574000,6120,6130,6130,6120,9
|
|
20240614,101800,138518900,6120,6130,6130,6120,297
|
|
20240614,101700,136701080,6140,6140,6140,6140,0
|
|
20240614,101600,136701080,6140,6140,6140,6140,1
|
|
20240614,101500,136694940,6140,6140,6140,6140,0
|
|
20240614,101400,136694940,6140,6140,6140,6140,0
|
|
20240614,101300,136694940,6140,6140,6140,6140,0
|
|
20240614,101200,136694940,6140,6140,6140,6140,0
|
|
20240614,101100,136694940,6140,6140,6140,6140,0
|
|
20240614,101000,136694940,6140,6140,6140,6140,0
|
|
20240614,100900,136694940,6140,6140,6140,6140,1
|
|
20240614,100800,136688800,6120,6120,6120,6120,0
|
|
20240614,100700,136688800,6120,6120,6120,6120,0
|
|
20240614,100600,136688800,6120,6140,6140,6120,31
|
|
20240614,100500,136498480,6140,6140,6140,6140,0
|
|
20240614,100400,136498480,6140,6140,6140,6140,22
|
|
20240614,100300,136363400,6140,6140,6140,6140,1
|
|
20240614,100200,136357260,6140,6140,6140,6140,0
|
|
20240614,100100,136357260,6140,6120,6140,6120,3
|
|
20240614,100000,136338860,6120,6120,6120,6120,3
|
|
20240614,095900,136320500,6120,6120,6120,6120,40
|
|
20240614,095800,136075700,6140,6120,6140,6110,256
|
|
20240614,095700,134509000,6110,6110,6110,6110,10
|
|
20240614,095600,134447900,6120,6120,6120,6120,26
|
|
20240614,095500,134288780,6120,6120,6120,6120,19
|
|
20240614,095400,134172500,6110,6110,6110,6110,100
|
|
20240614,095300,133561500,6120,6120,6120,6120,0
|
|
20240614,095200,133561500,6120,6120,6120,6120,0
|
|
20240614,095100,133561500,6120,6120,6120,6120,98
|
|
20240614,095000,132961740,6120,6120,6120,6120,1
|
|
20240614,094900,132955620,6100,6100,6100,6100,30
|
|
20240614,094800,132772620,6100,6120,6120,6100,301
|
|
20240614,094700,130936380,6120,6120,6120,6120,0
|
|
20240614,094600,130936380,6120,6110,6120,6100,101
|
|
20240614,094500,130319710,6110,6110,6110,6110,17
|
|
20240614,094400,130215840,6120,6120,6120,6120,1
|
|
20240614,094300,130209720,6100,6100,6100,6100,0
|
|
20240614,094200,130209720,6100,6100,6100,6100,166
|
|
20240614,094100,129197120,6100,6150,6150,6100,3700
|
|
20240614,094000,106555380,6150,6150,6150,6150,0
|
|
20240614,093900,106555380,6150,6150,6150,6150,356
|
|
20240614,093800,104365980,6150,6160,6160,6150,1000
|
|
20240614,093700,98211170,6200,6200,6200,6200,100
|
|
20240614,093600,97591170,6200,6200,6200,6200,0
|
|
20240614,093500,97591170,6200,6180,6200,6180,197
|
|
20240614,093400,96371580,6180,6180,6180,6180,0
|
|
20240614,093300,96371580,6180,6180,6180,6180,0
|
|
20240614,093200,96371580,6180,6180,6180,6180,1
|
|
20240614,093100,96365400,6150,6150,6150,6150,6
|
|
20240614,093000,96328500,6150,6150,6150,6150,0
|
|
20240614,092900,96328500,6150,6150,6150,6150,0
|
|
20240614,092800,96328500,6150,6160,6160,6150,149
|
|
20240614,092700,95411400,6160,6160,6160,6160,80
|
|
20240614,092600,94918600,6160,6160,6160,6160,3
|
|
20240614,092500,94900120,6160,6160,6160,6160,12
|
|
20240614,092400,94826200,6160,6160,6160,6150,1683
|
|
20240614,092300,84459020,6160,6150,6160,6150,11
|
|
20240614,092200,84391270,6160,6160,6160,6150,28
|
|
20240614,092100,84218800,6160,6160,6160,6160,409
|
|
20240614,092000,81699360,6160,6200,6200,6160,1589
|
|
20240614,091900,71893680,6200,6200,6220,6200,308
|
|
20240614,091800,69982460,6160,6170,6200,6160,1435
|
|
20240614,091700,61104110,6150,6140,6150,6140,15
|
|
20240614,091600,61011990,6140,6160,6160,6140,133
|
|
20240614,091500,60194170,6150,6160,6160,6150,47
|
|
20240614,091400,59904800,6160,6160,6160,6160,2
|
|
20240614,091300,59892480,6150,6160,6160,6150,119
|
|
20240614,091200,59159540,6160,6160,6160,6160,58
|
|
20240614,091100,58802260,6160,6170,6170,6160,171
|
|
20240614,091000,57747200,6170,6210,6210,6170,372
|
|
20240614,090900,55451920,6170,6180,6180,6170,800
|
|
20240614,090800,50515820,6170,6140,6230,6140,312
|
|
20240614,090700,48576410,6140,6190,6210,6140,798
|
|
20240614,090600,43637270,6200,6230,6230,6190,59
|
|
20240614,090500,43270570,6240,6180,6250,6160,1741
|
|
20240614,090400,32439650,6200,6150,6200,6110,1407
|
|
20240614,090300,23741870,6150,6120,6150,6120,646
|
|
20240614,090200,19775430,6120,6120,6140,6120,471
|
|
20240614,090100,16891840,6120,6180,6180,6120,243
|
|
20240614,090000,15391180,6180,6070,6250,6070,2511
|