693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,203000,604815970,6590,6590,6590,6590,1571
|
|
20240621,202900,604815970,6590,6590,6590,6590,0
|
|
20240621,202800,604815970,6590,6590,6590,6590,0
|
|
20240621,202700,604815970,6590,6590,6590,6590,0
|
|
20240621,202600,604815970,6590,6590,6590,6590,0
|
|
20240621,202500,604815970,6590,6590,6590,6590,0
|
|
20240621,202400,604815970,6590,6590,6590,6590,0
|
|
20240621,202300,604815970,6590,6590,6590,6590,0
|
|
20240621,202200,604815970,6590,6590,6590,6590,0
|
|
20240621,202100,604815970,6590,6590,6590,6590,0
|
|
20240621,202000,604815970,6590,6590,6590,6590,0
|
|
20240621,201900,604815970,6590,6590,6590,6590,0
|
|
20240621,201800,604815970,6590,6590,6590,6590,0
|
|
20240621,201700,604815970,6590,6590,6590,6590,0
|
|
20240621,201600,604815970,6590,6590,6590,6590,0
|
|
20240621,201500,604815970,6590,6590,6590,6590,0
|
|
20240621,201400,604815970,6590,6590,6590,6590,0
|
|
20240621,201300,604815970,6590,6590,6590,6590,0
|
|
20240621,201200,604815970,6590,6590,6590,6590,0
|
|
20240621,201100,604815970,6590,6590,6590,6590,0
|
|
20240621,201000,604815970,6590,6590,6590,6590,0
|
|
20240621,200900,604815970,6590,6590,6590,6590,0
|
|
20240621,200800,604815970,6590,6590,6590,6590,0
|
|
20240621,200700,604815970,6590,6590,6590,6590,0
|
|
20240621,200600,604815970,6590,6590,6590,6590,0
|
|
20240621,200500,604815970,6590,6590,6590,6590,0
|
|
20240621,200400,604815970,6590,6590,6590,6590,0
|
|
20240621,200300,604815970,6590,6590,6590,6590,0
|
|
20240621,200200,604815970,6590,6590,6590,6590,0
|
|
20240621,200100,604815970,6590,6590,6590,6590,0
|
|
20240621,200000,604815970,6590,6590,6590,6590,1571
|
|
20240621,195900,604815970,6590,6590,6590,6590,0
|
|
20240621,195800,604815970,6590,6590,6590,6590,0
|
|
20240621,195700,604815970,6590,6590,6590,6590,0
|
|
20240621,195600,604815970,6590,6590,6590,6590,0
|
|
20240621,195500,604815970,6590,6590,6590,6590,0
|
|
20240621,195400,604815970,6590,6590,6590,6590,0
|
|
20240621,195300,604815970,6590,6590,6590,6590,0
|
|
20240621,195200,604815970,6590,6590,6590,6590,0
|
|
20240621,195100,604815970,6590,6590,6590,6590,0
|
|
20240621,195000,604815970,6590,6590,6590,6590,0
|
|
20240621,194900,604815970,6590,6590,6590,6590,0
|
|
20240621,194800,604815970,6590,6590,6590,6590,0
|
|
20240621,194700,604815970,6590,6590,6590,6590,0
|
|
20240621,194600,604815970,6590,6590,6590,6590,0
|
|
20240621,194500,604815970,6590,6590,6590,6590,0
|
|
20240621,194400,604815970,6590,6590,6590,6590,0
|
|
20240621,194300,604815970,6590,6590,6590,6590,0
|
|
20240621,194200,604815970,6590,6590,6590,6590,0
|
|
20240621,194100,604815970,6590,6590,6590,6590,0
|
|
20240621,194000,604815970,6590,6590,6590,6590,0
|
|
20240621,193900,604815970,6590,6590,6590,6590,0
|
|
20240621,193800,604815970,6590,6590,6590,6590,0
|
|
20240621,193700,604815970,6590,6590,6590,6590,0
|
|
20240621,193600,604815970,6590,6590,6590,6590,0
|
|
20240621,193500,604815970,6590,6590,6590,6590,0
|
|
20240621,193400,604815970,6590,6590,6590,6590,0
|
|
20240621,193300,604815970,6590,6590,6590,6590,0
|
|
20240621,193200,604815970,6590,6590,6590,6590,0
|
|
20240621,193100,604815970,6590,6590,6590,6590,0
|
|
20240621,193000,604815970,6590,6590,6590,6590,1571
|
|
20240621,192900,604815970,6590,6590,6590,6590,0
|
|
20240621,192800,604815970,6590,6590,6590,6590,0
|
|
20240621,192700,604815970,6590,6590,6590,6590,0
|
|
20240621,192600,604815970,6590,6590,6590,6590,0
|
|
20240621,192500,604815970,6590,6590,6590,6590,0
|
|
20240621,192400,604815970,6590,6590,6590,6590,0
|
|
20240621,192300,604815970,6590,6590,6590,6590,0
|
|
20240621,192200,604815970,6590,6590,6590,6590,0
|
|
20240621,192100,604815970,6590,6590,6590,6590,0
|
|
20240621,192000,604815970,6590,6590,6590,6590,0
|
|
20240621,191900,604815970,6590,6590,6590,6590,0
|
|
20240621,191800,604815970,6590,6590,6590,6590,0
|
|
20240621,191700,604815970,6590,6590,6590,6590,0
|
|
20240621,191600,604815970,6590,6590,6590,6590,0
|
|
20240621,191500,604815970,6590,6590,6590,6590,0
|
|
20240621,191400,604815970,6590,6590,6590,6590,0
|
|
20240621,191300,604815970,6590,6590,6590,6590,0
|
|
20240621,191200,604815970,6590,6590,6590,6590,0
|
|
20240621,191100,604815970,6590,6590,6590,6590,0
|
|
20240621,191000,604815970,6590,6590,6590,6590,0
|
|
20240621,190900,604815970,6590,6590,6590,6590,0
|
|
20240621,190800,604815970,6590,6590,6590,6590,0
|
|
20240621,190700,604815970,6590,6590,6590,6590,0
|
|
20240621,190600,604815970,6590,6590,6590,6590,0
|
|
20240621,190500,604815970,6590,6590,6590,6590,0
|
|
20240621,190400,604815970,6590,6590,6590,6590,0
|
|
20240621,190300,604815970,6590,6590,6590,6590,0
|
|
20240621,190200,604815970,6590,6590,6590,6590,0
|
|
20240621,190100,604815970,6590,6590,6590,6590,0
|
|
20240621,190000,604815970,6590,6590,6590,6590,1571
|
|
20240621,185900,604815970,6590,6590,6590,6590,0
|
|
20240621,185800,604815970,6590,6590,6590,6590,0
|
|
20240621,185700,604815970,6590,6590,6590,6590,0
|
|
20240621,185600,604815970,6590,6590,6590,6590,0
|
|
20240621,185500,604815970,6590,6590,6590,6590,0
|
|
20240621,185400,604815970,6590,6590,6590,6590,0
|
|
20240621,185300,604815970,6590,6590,6590,6590,0
|
|
20240621,185200,604815970,6590,6590,6590,6590,0
|
|
20240621,185100,604815970,6590,6590,6590,6590,0
|
|
20240621,185000,604815970,6590,6590,6590,6590,0
|
|
20240621,184900,604815970,6590,6590,6590,6590,0
|
|
20240621,184800,604815970,6590,6590,6590,6590,0
|
|
20240621,184700,604815970,6590,6590,6590,6590,0
|
|
20240621,184600,604815970,6590,6590,6590,6590,0
|
|
20240621,184500,604815970,6590,6590,6590,6590,0
|
|
20240621,184400,604815970,6590,6590,6590,6590,0
|
|
20240621,184300,604815970,6590,6590,6590,6590,0
|
|
20240621,184200,604815970,6590,6590,6590,6590,0
|
|
20240621,184100,604815970,6590,6590,6590,6590,0
|
|
20240621,184000,604815970,6590,6590,6590,6590,0
|
|
20240621,183900,604815970,6590,6590,6590,6590,0
|
|
20240621,183800,604815970,6590,6590,6590,6590,0
|
|
20240621,183700,604815970,6590,6590,6590,6590,0
|
|
20240621,183600,604815970,6590,6590,6590,6590,0
|
|
20240621,183500,604815970,6590,6590,6590,6590,0
|
|
20240621,183400,604815970,6590,6590,6590,6590,0
|
|
20240621,183300,604815970,6590,6590,6590,6590,0
|
|
20240621,183200,604815970,6590,6590,6590,6590,0
|
|
20240621,183100,604815970,6590,6590,6590,6590,0
|
|
20240621,183000,604815970,6590,6590,6590,6590,1571
|
|
20240621,182900,604815970,6590,6590,6590,6590,0
|
|
20240621,182800,604815970,6590,6590,6590,6590,0
|
|
20240621,182700,604815970,6590,6590,6590,6590,0
|
|
20240621,182600,604815970,6590,6590,6590,6590,0
|
|
20240621,182500,604815970,6590,6590,6590,6590,0
|
|
20240621,182400,604815970,6590,6590,6590,6590,0
|
|
20240621,182300,604815970,6590,6590,6590,6590,0
|
|
20240621,182200,604815970,6590,6590,6590,6590,0
|
|
20240621,182100,604815970,6590,6590,6590,6590,0
|
|
20240621,182000,604815970,6590,6590,6590,6590,0
|
|
20240621,181900,604815970,6590,6590,6590,6590,0
|
|
20240621,181800,604815970,6590,6590,6590,6590,0
|
|
20240621,181700,604815970,6590,6590,6590,6590,0
|
|
20240621,181600,604815970,6590,6590,6590,6590,0
|
|
20240621,181500,604815970,6590,6590,6590,6590,0
|
|
20240621,181400,604815970,6590,6590,6590,6590,0
|
|
20240621,181300,604815970,6590,6590,6590,6590,0
|
|
20240621,181200,604815970,6590,6590,6590,6590,0
|
|
20240621,181100,604815970,6590,6590,6590,6590,0
|
|
20240621,181000,604815970,6590,6590,6590,6590,0
|
|
20240621,180900,604815970,6590,6590,6590,6590,0
|
|
20240621,180800,604815970,6590,6590,6590,6590,0
|
|
20240621,180700,604815970,6590,6590,6590,6590,0
|
|
20240621,180600,604815970,6590,6590,6590,6590,0
|
|
20240621,180500,604815970,6590,6590,6590,6590,0
|
|
20240621,180400,604815970,6590,6590,6590,6590,0
|
|
20240621,180300,604815970,6590,6590,6590,6590,0
|
|
20240621,180200,604815970,6590,6590,6590,6590,0
|
|
20240621,180100,604815970,6590,6590,6590,6590,0
|
|
20240621,180000,604815970,6590,6590,6590,6590,1571
|
|
20240621,175900,604815970,6590,6590,6590,6590,0
|
|
20240621,175800,604815970,6590,6590,6590,6590,0
|
|
20240621,175700,604815970,6590,6590,6590,6590,0
|
|
20240621,175600,604815970,6590,6590,6590,6590,0
|
|
20240621,175500,604815970,6590,6590,6590,6590,0
|
|
20240621,175400,604815970,6590,6590,6590,6590,0
|
|
20240621,175300,604815970,6590,6590,6590,6590,0
|
|
20240621,175200,604815970,6590,6590,6590,6590,0
|
|
20240621,175100,604815970,6590,6590,6590,6590,0
|
|
20240621,175000,604815970,6590,6590,6590,6590,0
|
|
20240621,174900,604815970,6590,6590,6590,6590,0
|
|
20240621,174800,604815970,6590,6590,6590,6590,0
|
|
20240621,174700,604815970,6590,6590,6590,6590,0
|
|
20240621,174600,604815970,6590,6590,6590,6590,0
|
|
20240621,174500,604815970,6590,6590,6590,6590,0
|
|
20240621,174400,604815970,6590,6590,6590,6590,0
|
|
20240621,174300,604815970,6590,6590,6590,6590,0
|
|
20240621,174200,604815970,6590,6590,6590,6590,0
|
|
20240621,174100,604815970,6590,6590,6590,6590,0
|
|
20240621,174000,604815970,6590,6590,6590,6590,0
|
|
20240621,173900,604815970,6590,6590,6590,6590,0
|
|
20240621,173800,604815970,6590,6590,6590,6590,0
|
|
20240621,173700,604815970,6590,6590,6590,6590,0
|
|
20240621,173600,604815970,6590,6590,6590,6590,0
|
|
20240621,173500,604815970,6590,6590,6590,6590,0
|
|
20240621,173400,604815970,6590,6590,6590,6590,0
|
|
20240621,173300,604815970,6590,6590,6590,6590,0
|
|
20240621,173200,604815970,6590,6590,6590,6590,0
|
|
20240621,173100,604815970,6590,6590,6590,6590,0
|
|
20240621,173000,604815970,6590,6590,6590,6590,1571
|
|
20240621,172900,604815970,6590,6590,6590,6590,0
|
|
20240621,172800,604815970,6590,6590,6590,6590,0
|
|
20240621,172700,604815970,6590,6590,6590,6590,0
|
|
20240621,172600,604815970,6590,6590,6590,6590,0
|
|
20240621,172500,604815970,6590,6590,6590,6590,0
|
|
20240621,172400,604815970,6590,6590,6590,6590,0
|
|
20240621,172300,604815970,6590,6590,6590,6590,0
|
|
20240621,172200,604815970,6590,6590,6590,6590,0
|
|
20240621,172100,604815970,6590,6590,6590,6590,0
|
|
20240621,172000,604815970,6590,6590,6590,6590,0
|
|
20240621,171900,604815970,6590,6590,6590,6590,0
|
|
20240621,171800,604815970,6590,6590,6590,6590,0
|
|
20240621,171700,604815970,6590,6590,6590,6590,0
|
|
20240621,171600,604815970,6590,6590,6590,6590,0
|
|
20240621,171500,604815970,6590,6590,6590,6590,0
|
|
20240621,171400,604815970,6590,6590,6590,6590,0
|
|
20240621,171300,604815970,6590,6590,6590,6590,0
|
|
20240621,171200,604815970,6590,6590,6590,6590,0
|
|
20240621,171100,604815970,6590,6590,6590,6590,0
|
|
20240621,171000,604815970,6590,6590,6590,6590,0
|
|
20240621,170900,604815970,6590,6590,6590,6590,0
|
|
20240621,170800,604815970,6590,6590,6590,6590,0
|
|
20240621,170700,604815970,6590,6590,6590,6590,0
|
|
20240621,170600,604815970,6590,6590,6590,6590,0
|
|
20240621,170500,604815970,6590,6590,6590,6590,0
|
|
20240621,170400,604815970,6590,6590,6590,6590,0
|
|
20240621,170300,604815970,6590,6590,6590,6590,0
|
|
20240621,170200,604815970,6590,6590,6590,6590,0
|
|
20240621,170100,604815970,6590,6590,6590,6590,0
|
|
20240621,170000,604815970,6590,6590,6590,6590,1571
|
|
20240621,165900,604815970,6590,6590,6590,6590,0
|
|
20240621,165800,604815970,6590,6590,6590,6590,0
|
|
20240621,165700,604815970,6590,6590,6590,6590,0
|
|
20240621,165600,604815970,6590,6590,6590,6590,0
|
|
20240621,165500,604815970,6590,6590,6590,6590,0
|
|
20240621,165400,604815970,6590,6590,6590,6590,0
|
|
20240621,165300,604815970,6590,6590,6590,6590,0
|
|
20240621,165200,604815970,6590,6590,6590,6590,0
|
|
20240621,165100,604815970,6590,6590,6590,6590,0
|
|
20240621,165000,604815970,6590,6590,6590,6590,0
|
|
20240621,164900,604815970,6590,6590,6590,6590,0
|
|
20240621,164800,604815970,6590,6590,6590,6590,0
|
|
20240621,164700,604815970,6590,6590,6590,6590,0
|
|
20240621,164600,604815970,6590,6590,6590,6590,0
|
|
20240621,164500,604815970,6590,6590,6590,6590,0
|
|
20240621,164400,604815970,6590,6590,6590,6590,0
|
|
20240621,164300,604815970,6590,6590,6590,6590,0
|
|
20240621,164200,604815970,6590,6590,6590,6590,0
|
|
20240621,164100,604815970,6590,6590,6590,6590,0
|
|
20240621,164000,604815970,6590,6590,6590,6590,0
|
|
20240621,163900,604815970,6590,6590,6590,6590,0
|
|
20240621,163800,604815970,6590,6590,6590,6590,0
|
|
20240621,163700,604815970,6590,6590,6590,6590,0
|
|
20240621,163600,604815970,6590,6590,6590,6590,0
|
|
20240621,163500,604815970,6590,6590,6590,6590,0
|
|
20240621,163400,604815970,6590,6590,6590,6590,0
|
|
20240621,163300,604815970,6590,6590,6590,6590,0
|
|
20240621,163200,604815970,6590,6590,6590,6590,0
|
|
20240621,163100,604815970,6590,6590,6590,6590,0
|
|
20240621,163000,604815970,6590,6590,6590,6590,1571
|
|
20240621,162900,604815970,6590,6590,6590,6590,0
|
|
20240621,162800,604815970,6590,6590,6590,6590,0
|
|
20240621,162700,604815970,6590,6590,6590,6590,0
|
|
20240621,162600,604815970,6590,6590,6590,6590,0
|
|
20240621,162500,604815970,6590,6590,6590,6590,0
|
|
20240621,162400,604815970,6590,6590,6590,6590,0
|
|
20240621,162300,604815970,6590,6590,6590,6590,0
|
|
20240621,162200,604815970,6590,6590,6590,6590,0
|
|
20240621,162100,604815970,6590,6590,6590,6590,0
|
|
20240621,162000,604815970,6590,6590,6590,6590,0
|
|
20240621,161900,604815970,6590,6590,6590,6590,0
|
|
20240621,161800,604815970,6590,6590,6590,6590,0
|
|
20240621,161700,604815970,6590,6590,6590,6590,0
|
|
20240621,161600,604815970,6590,6590,6590,6590,0
|
|
20240621,161500,604815970,6590,6590,6590,6590,0
|
|
20240621,161400,604815970,6590,6590,6590,6590,0
|
|
20240621,161300,604815970,6590,6590,6590,6590,0
|
|
20240621,161200,604815970,6590,6590,6590,6590,0
|
|
20240621,161100,604815970,6590,6590,6590,6590,0
|
|
20240621,161000,604815970,6590,6590,6590,6590,0
|
|
20240621,160900,604815970,6590,6590,6590,6590,0
|
|
20240621,160800,604815970,6590,6590,6590,6590,0
|
|
20240621,160700,604815970,6590,6590,6590,6590,0
|
|
20240621,160600,604815970,6590,6590,6590,6590,0
|
|
20240621,160500,604815970,6590,6590,6590,6590,0
|
|
20240621,160400,604815970,6590,6590,6590,6590,0
|
|
20240621,160300,604815970,6590,6590,6590,6590,0
|
|
20240621,160200,604815970,6590,6590,6590,6590,0
|
|
20240621,160100,604815970,6590,6590,6590,6590,0
|
|
20240621,160000,604815970,6590,6590,6590,6590,1571
|
|
20240621,155900,604815970,6590,6590,6590,6590,0
|
|
20240621,155800,604815970,6590,6590,6590,6590,0
|
|
20240621,155700,604815970,6590,6590,6590,6590,0
|
|
20240621,155600,604815970,6590,6590,6590,6590,0
|
|
20240621,155500,604815970,6590,6590,6590,6590,0
|
|
20240621,155400,604815970,6590,6590,6590,6590,0
|
|
20240621,155300,604815970,6590,6590,6590,6590,0
|
|
20240621,155200,604815970,6590,6590,6590,6590,0
|
|
20240621,155100,604815970,6590,6590,6590,6590,0
|
|
20240621,155000,604815970,6590,6590,6590,6590,0
|
|
20240621,154900,604815970,6590,6590,6590,6590,0
|
|
20240621,154800,604815970,6590,6590,6590,6590,0
|
|
20240621,154700,604815970,6590,6590,6590,6590,0
|
|
20240621,154600,604815970,6590,6590,6590,6590,0
|
|
20240621,154500,604815970,6590,6590,6590,6590,0
|
|
20240621,154400,604815970,6590,6590,6590,6590,0
|
|
20240621,154300,604815970,6590,6590,6590,6590,0
|
|
20240621,154200,604815970,6590,6590,6590,6590,0
|
|
20240621,154100,604815970,6590,6590,6590,6590,0
|
|
20240621,154000,604815970,6590,6590,6590,6590,0
|
|
20240621,153900,604815970,6590,6590,6590,6590,0
|
|
20240621,153800,604815970,6590,6590,6590,6590,0
|
|
20240621,153700,604815970,6590,6590,6590,6590,0
|
|
20240621,153600,604815970,6590,6590,6590,6590,0
|
|
20240621,153500,604815970,6590,6590,6590,6590,0
|
|
20240621,153400,604815970,6590,6590,6590,6590,0
|
|
20240621,153300,604815970,6590,6590,6590,6590,0
|
|
20240621,153200,604815970,6590,6590,6590,6590,0
|
|
20240621,153100,604815970,6590,6590,6590,6590,0
|
|
20240621,153000,604815970,6590,6590,6590,6590,3142
|
|
20240621,152900,594463080,6570,6570,6570,6570,0
|
|
20240621,152800,594463080,6570,6570,6570,6570,0
|
|
20240621,152700,594463080,6570,6570,6570,6570,0
|
|
20240621,152600,594463080,6570,6570,6570,6570,0
|
|
20240621,152500,594463080,6570,6570,6570,6570,0
|
|
20240621,152400,594463080,6570,6570,6570,6570,0
|
|
20240621,152300,594463080,6570,6570,6570,6570,0
|
|
20240621,152200,594463080,6570,6570,6570,6570,0
|
|
20240621,152100,594463080,6570,6570,6570,6570,0
|
|
20240621,152000,594463080,6570,6570,6570,6570,0
|
|
20240621,151900,594463080,6570,6560,6570,6550,379
|
|
20240621,151800,591976040,6550,6550,6550,6550,56
|
|
20240621,151700,591609240,6560,6560,6560,6550,125
|
|
20240621,151600,590789250,6560,6550,6560,6550,157
|
|
20240621,151500,589760330,6540,6560,6560,6540,401
|
|
20240621,151400,587133770,6560,6550,6560,6550,9
|
|
20240621,151300,587074810,6550,6560,6560,6550,100
|
|
20240621,151200,586419030,6560,6560,6560,6560,0
|
|
20240621,151100,586419030,6560,6560,6560,6560,5
|
|
20240621,151000,586386230,6550,6530,6560,6530,130
|
|
20240621,150900,585536400,6510,6510,6510,6510,0
|
|
20240621,150800,585536400,6510,6530,6530,6510,239
|
|
20240621,150700,583978680,6530,6530,6530,6530,100
|
|
20240621,150600,583325680,6530,6530,6530,6530,44
|
|
20240621,150500,583038360,6530,6540,6550,6530,70
|
|
20240621,150400,582580720,6550,6550,6550,6550,0
|
|
20240621,150300,582580720,6550,6550,6550,6550,0
|
|
20240621,150200,582580720,6550,6550,6550,6550,0
|
|
20240621,150100,582580720,6550,6550,6550,6550,6
|
|
20240621,150000,582541420,6530,6570,6570,6530,42
|
|
20240621,145900,582267010,6570,6550,6570,6550,6
|
|
20240621,145800,582227610,6570,6570,6570,6570,1
|
|
20240621,145700,582221040,6510,6580,6580,6510,423
|
|
20240621,145600,579464240,6580,6580,6580,6580,0
|
|
20240621,145500,579464240,6580,6580,6580,6580,4
|
|
20240621,145400,579437920,6580,6550,6580,6540,1202
|
|
20240621,145300,571534560,6550,6550,6550,6550,0
|
|
20240621,145200,571534560,6550,6550,6560,6550,17
|
|
20240621,145100,571423100,6540,6550,6550,6540,2
|
|
20240621,145000,571410010,6550,6550,6550,6550,2
|
|
20240621,144900,571396910,6510,6510,6510,6510,0
|
|
20240621,144800,571396910,6510,6510,6510,6510,0
|
|
20240621,144700,571396910,6510,6510,6510,6510,0
|
|
20240621,144600,571396910,6510,6510,6510,6510,0
|
|
20240621,144500,571396910,6510,6510,6510,6510,0
|
|
20240621,144400,571396910,6510,6510,6510,6510,0
|
|
20240621,144300,571396910,6510,6540,6540,6510,500
|
|
20240621,144200,568136420,6540,6550,6550,6540,3
|
|
20240621,144100,568116790,6550,6550,6550,6550,300
|
|
20240621,144000,566151790,6540,6540,6540,6540,0
|
|
20240621,143900,566151790,6540,6540,6540,6540,0
|
|
20240621,143800,566151790,6540,6540,6540,6540,0
|
|
20240621,143700,566151790,6540,6540,6540,6540,100
|
|
20240621,143600,565497790,6540,6540,6540,6540,15
|
|
20240621,143500,565399690,6540,6520,6540,6510,401
|
|
20240621,143400,562777430,6510,6520,6530,6510,180
|
|
20240621,143300,561604060,6530,6530,6530,6530,0
|
|
20240621,143200,561604060,6530,6530,6530,6530,0
|
|
20240621,143100,561604060,6530,6530,6530,6530,0
|
|
20240621,143000,561604060,6530,6510,6530,6500,169
|
|
20240621,142900,560505200,6520,6520,6520,6520,0
|
|
20240621,142800,560505200,6520,6520,6520,6520,0
|
|
20240621,142700,560505200,6520,6520,6520,6520,1
|
|
20240621,142600,560498680,6510,6510,6510,6510,1
|
|
20240621,142500,560492170,6510,6510,6510,6510,3
|
|
20240621,142400,560472640,6500,6500,6500,6500,1
|
|
20240621,142300,560466140,6500,6500,6500,6500,0
|
|
20240621,142200,560466140,6500,6500,6500,6500,1006
|
|
20240621,142100,553927140,6500,6530,6530,6500,856
|
|
20240621,142000,548356590,6530,6530,6530,6530,1
|
|
20240621,141900,548350060,6530,6530,6530,6530,1
|
|
20240621,141800,548343530,6530,6530,6530,6530,1204
|
|
20240621,141700,540481410,6530,6530,6530,6530,0
|
|
20240621,141600,540481410,6530,6530,6530,6530,1
|
|
20240621,141500,540474880,6530,6530,6530,6530,101
|
|
20240621,141400,539815350,6530,6530,6530,6530,61
|
|
20240621,141300,539417020,6530,6530,6530,6530,49
|
|
20240621,141200,539097050,6530,6530,6530,6530,1
|
|
20240621,141100,539090520,6530,6530,6530,6530,0
|
|
20240621,141000,539090520,6530,6530,6530,6530,0
|
|
20240621,140900,539090520,6530,6530,6530,6530,1
|
|
20240621,140800,539083990,6520,6520,6520,6520,2
|
|
20240621,140700,539070950,6520,6520,6520,6520,37
|
|
20240621,140600,538829710,6520,6520,6520,6520,1
|
|
20240621,140500,538823190,6520,6520,6520,6520,1
|
|
20240621,140400,538816670,6520,6520,6520,6520,0
|
|
20240621,140300,538816670,6520,6520,6520,6520,0
|
|
20240621,140200,538816670,6520,6520,6520,6520,0
|
|
20240621,140100,538816670,6520,6520,6520,6520,1
|
|
20240621,140000,538810150,6520,6520,6520,6520,0
|
|
20240621,135900,538810150,6520,6520,6520,6520,0
|
|
20240621,135800,538810150,6520,6520,6520,6520,0
|
|
20240621,135700,538810150,6520,6520,6520,6520,102
|
|
20240621,135600,538145110,6520,6520,6520,6520,11
|
|
20240621,135500,538073390,6520,6520,6520,6520,10
|
|
20240621,135400,538008190,6520,6520,6520,6520,12
|
|
20240621,135300,537929950,6510,6500,6510,6500,332
|
|
20240621,135200,535770640,6460,6500,6500,6460,8
|
|
20240621,135100,535718920,6470,6470,6470,6470,22
|
|
20240621,135000,535576580,6470,6470,6470,6470,0
|
|
20240621,134900,535576580,6470,6450,6470,6450,205
|
|
20240621,134800,534252280,6460,6460,6460,6460,4
|
|
20240621,134700,534226440,6450,6450,6450,6450,142
|
|
20240621,134600,533310540,6450,6450,6450,6450,0
|
|
20240621,134500,533310540,6450,6450,6450,6450,0
|
|
20240621,134400,533310540,6450,6450,6450,6450,0
|
|
20240621,134300,533310540,6450,6440,6450,6440,22
|
|
20240621,134200,533168820,6440,6440,6440,6440,1
|
|
20240621,134100,533162380,6440,6440,6440,6440,11
|
|
20240621,134000,533091540,6440,6440,6440,6440,0
|
|
20240621,133900,533091540,6440,6440,6440,6440,190
|
|
20240621,133800,531867940,6440,6440,6440,6440,1
|
|
20240621,133700,531861500,6420,6420,6420,6420,0
|
|
20240621,133600,531861500,6420,6420,6420,6420,1
|
|
20240621,133500,531855080,6420,6420,6420,6420,0
|
|
20240621,133400,531855080,6420,6420,6420,6420,0
|
|
20240621,133300,531855080,6420,6420,6420,6420,0
|
|
20240621,133200,531855080,6420,6430,6430,6420,165
|
|
20240621,133100,530795730,6440,6440,6440,6440,0
|
|
20240621,133000,530795730,6440,6440,6440,6440,5
|
|
20240621,132900,530763530,6440,6440,6440,6440,1
|
|
20240621,132800,530757090,6440,6440,6440,6440,0
|
|
20240621,132700,530757090,6440,6440,6440,6440,12
|
|
20240621,132600,530679810,6440,6440,6440,6440,1
|
|
20240621,132500,530673370,6440,6440,6440,6440,1
|
|
20240621,132400,530666930,6440,6440,6440,6440,0
|
|
20240621,132300,530666930,6440,6440,6440,6440,0
|
|
20240621,132200,530666930,6440,6440,6440,6440,0
|
|
20240621,132100,530666930,6440,6440,6440,6440,10
|
|
20240621,132000,530602530,6420,6420,6420,6420,1
|
|
20240621,131900,530596110,6440,6440,6440,6440,51
|
|
20240621,131800,530267670,6430,6430,6430,6430,0
|
|
20240621,131700,530267670,6430,6430,6430,6430,0
|
|
20240621,131600,530267670,6430,6430,6430,6430,0
|
|
20240621,131500,530267670,6430,6430,6430,6430,0
|
|
20240621,131400,530267670,6430,6430,6430,6430,77
|
|
20240621,131300,529772560,6440,6440,6440,6440,1
|
|
20240621,131200,529766120,6430,6430,6430,6430,141
|
|
20240621,131100,528859490,6430,6430,6430,6430,1
|
|
20240621,131000,528853060,6410,6410,6410,6410,50
|
|
20240621,130900,528532560,6410,6410,6410,6410,126
|
|
20240621,130800,527724900,6410,6410,6410,6410,0
|
|
20240621,130700,527724900,6410,6410,6410,6410,500
|
|
20240621,130600,524519900,6420,6420,6420,6420,610
|
|
20240621,130500,520603700,6420,6420,6420,6420,55
|
|
20240621,130400,520250600,6460,6460,6460,6460,70
|
|
20240621,130300,519798400,6420,6420,6420,6420,0
|
|
20240621,130200,519798400,6420,6430,6430,6420,328
|
|
20240621,130100,517692560,6430,6440,6440,6430,510
|
|
20240621,130000,514413020,6440,6460,6460,6440,40
|
|
20240621,125900,514155400,6430,6430,6430,6430,138
|
|
20240621,125800,513268060,6430,6430,6430,6430,10
|
|
20240621,125700,513203760,6430,6460,6460,6430,156
|
|
20240621,125600,512200500,6460,6460,6460,6460,0
|
|
20240621,125500,512200500,6460,6460,6460,6460,0
|
|
20240621,125400,512200500,6460,6460,6460,6460,0
|
|
20240621,125300,512200500,6460,6460,6460,6460,0
|
|
20240621,125200,512200500,6460,6440,6460,6440,239
|
|
20240621,125100,510661320,6440,6440,6440,6440,20
|
|
20240621,125000,510532520,6430,6430,6430,6430,0
|
|
20240621,124900,510532520,6430,6500,6500,6420,1597
|
|
20240621,124800,500273590,6500,6480,6500,6460,645
|
|
20240621,124700,496099900,6480,6500,6500,6480,386
|
|
20240621,124600,493594590,6500,6510,6510,6500,573
|
|
20240621,124500,489867310,6520,6520,6520,6520,0
|
|
20240621,124400,489867310,6520,6530,6530,6520,165
|
|
20240621,124300,488791200,6540,6530,6550,6530,24
|
|
20240621,124200,488634360,6530,6530,6530,6530,0
|
|
20240621,124100,488634360,6530,6530,6530,6530,40
|
|
20240621,124000,488373160,6550,6550,6550,6550,0
|
|
20240621,123900,488373160,6550,6550,6550,6550,1
|
|
20240621,123800,488366610,6550,6550,6550,6550,1
|
|
20240621,123700,488360060,6530,6530,6530,6530,0
|
|
20240621,123600,488360060,6530,6530,6530,6530,0
|
|
20240621,123500,488360060,6530,6540,6540,6530,196
|
|
20240621,123400,487079400,6540,6540,6540,6540,60
|
|
20240621,123300,486687000,6540,6540,6540,6540,51
|
|
20240621,123200,486353460,6540,6540,6540,6540,0
|
|
20240621,123100,486353460,6540,6540,6540,6540,0
|
|
20240621,123000,486353460,6540,6540,6540,6540,2
|
|
20240621,122900,486340380,6530,6540,6540,6530,12
|
|
20240621,122800,486261910,6550,6550,6550,6550,0
|
|
20240621,122700,486261910,6550,6550,6550,6550,85
|
|
20240621,122600,485705160,6550,6570,6570,6550,164
|
|
20240621,122500,484630800,6570,6550,6570,6550,301
|
|
20240621,122400,482658490,6550,6550,6550,6550,240
|
|
20240621,122300,481086490,6530,6530,6530,6530,0
|
|
20240621,122200,481086490,6530,6530,6530,6530,104
|
|
20240621,122100,480407370,6530,6520,6530,6510,574
|
|
20240621,122000,476661200,6530,6550,6550,6530,1390
|
|
20240621,121900,467570700,6570,6570,6570,6550,31
|
|
20240621,121800,467367050,6570,6570,6570,6570,0
|
|
20240621,121700,467367050,6570,6570,6570,6570,125
|
|
20240621,121600,466545800,6570,6570,6570,6570,264
|
|
20240621,121500,464811320,6550,6570,6570,6550,574
|
|
20240621,121400,461040900,6580,6560,6580,6560,789
|
|
20240621,121300,455857620,6550,6560,6560,6550,119
|
|
20240621,121200,455077170,6560,6560,6560,6560,0
|
|
20240621,121100,455077170,6560,6550,6560,6550,155
|
|
20240621,121000,454061870,6550,6550,6550,6550,0
|
|
20240621,120900,454061870,6550,6550,6550,6550,150
|
|
20240621,120800,453079370,6520,6520,6520,6520,0
|
|
20240621,120700,453079370,6520,6520,6520,6520,0
|
|
20240621,120600,453079370,6520,6520,6520,6520,0
|
|
20240621,120500,453079370,6520,6520,6520,6520,0
|
|
20240621,120400,453079370,6520,6550,6550,6520,3
|
|
20240621,120300,453059750,6550,6550,6550,6550,2
|
|
20240621,120200,453046650,6550,6550,6550,6550,1
|
|
20240621,120100,453040100,6510,6520,6520,6510,65
|
|
20240621,120000,452616420,6520,6520,6520,6520,798
|
|
20240621,115900,447413460,6510,6510,6510,6510,30
|
|
20240621,115800,447218160,6520,6520,6520,6520,362
|
|
20240621,115700,444857920,6520,6520,6520,6520,1
|
|
20240621,115600,444851400,6560,6560,6560,6560,2
|
|
20240621,115500,444838280,6560,6560,6560,6560,1
|
|
20240621,115400,444831720,6550,6550,6550,6550,0
|
|
20240621,115300,444831720,6550,6550,6550,6550,87
|
|
20240621,115200,444261870,6550,6550,6550,6550,144
|
|
20240621,115100,443318670,6510,6520,6520,6510,56
|
|
20240621,115000,442953770,6550,6550,6550,6550,0
|
|
20240621,114900,442953770,6550,6540,6550,6540,271
|
|
20240621,114800,441180430,6540,6530,6540,6530,171
|
|
20240621,114700,440062880,6510,6530,6530,6510,19
|
|
20240621,114600,439938870,6540,6540,6540,6540,0
|
|
20240621,114500,439938870,6540,6540,6540,6540,0
|
|
20240621,114400,439938870,6540,6540,6540,6540,0
|
|
20240621,114300,439938870,6540,6530,6540,6530,105
|
|
20240621,114200,439253210,6530,6530,6530,6530,0
|
|
20240621,114100,439253210,6530,6530,6530,6530,0
|
|
20240621,114000,439253210,6530,6530,6530,6530,0
|
|
20240621,113900,439253210,6530,6530,6530,6530,6
|
|
20240621,113800,439214030,6530,6540,6540,6530,20
|
|
20240621,113700,439083330,6510,6540,6540,6510,62
|
|
20240621,113600,438679680,6540,6550,6550,6540,29
|
|
20240621,113500,438489830,6550,6520,6550,6520,307
|
|
20240621,113400,436484980,6570,6570,6570,6570,165
|
|
20240621,113300,435400930,6570,6530,6570,6530,871
|
|
20240621,113200,429692860,6520,6520,6520,6520,1
|
|
20240621,113100,429686340,6520,6520,6520,6520,1
|
|
20240621,113000,429679820,6510,6510,6510,6510,20
|
|
20240621,112900,429549620,6510,6500,6510,6500,300
|
|
20240621,112800,427598620,6480,6480,6480,6480,43
|
|
20240621,112700,427319980,6480,6480,6480,6480,10
|
|
20240621,112600,427255180,6500,6500,6500,6500,0
|
|
20240621,112500,427255180,6500,6500,6500,6500,483
|
|
20240621,112400,424115680,6500,6500,6500,6500,0
|
|
20240621,112300,424115680,6500,6500,6500,6500,0
|
|
20240621,112200,424115680,6500,6500,6500,6500,2
|
|
20240621,112100,424102680,6500,6540,6540,6500,408
|
|
20240621,112000,421449350,6540,6540,6540,6540,26
|
|
20240621,111900,421279310,6540,6540,6540,6540,99
|
|
20240621,111800,420631850,6530,6530,6530,6530,115
|
|
20240621,111700,419880900,6540,6520,6540,6510,1077
|
|
20240621,111600,412849970,6510,6510,6510,6510,508
|
|
20240621,111500,409542890,6510,6490,6510,6490,539
|
|
20240621,111400,406035850,6480,6480,6480,6480,39
|
|
20240621,111300,405783130,6490,6490,6490,6490,58
|
|
20240621,111200,405406710,6490,6490,6490,6490,2
|
|
20240621,111100,405393730,6490,6490,6490,6490,200
|
|
20240621,111000,404095730,6500,6500,6500,6500,0
|
|
20240621,110900,404095730,6500,6500,6500,6500,0
|
|
20240621,110800,404095730,6500,6500,6500,6500,0
|
|
20240621,110700,404095730,6500,6500,6500,6500,165
|
|
20240621,110600,403023230,6490,6490,6490,6490,124
|
|
20240621,110500,402218470,6490,6480,6490,6480,211
|
|
20240621,110400,400850080,6500,6490,6500,6490,106
|
|
20240621,110300,400162080,6500,6490,6500,6460,538
|
|
20240621,110200,396676750,6530,6530,6530,6530,244
|
|
20240621,110100,395083430,6530,6530,6540,6530,198
|
|
20240621,110000,393790010,6530,6510,6530,6510,20
|
|
20240621,105900,393659770,6510,6480,6510,6480,17
|
|
20240621,105800,393549310,6480,6450,6480,6450,368
|
|
20240621,105700,391170300,6450,6450,6450,6450,3
|
|
20240621,105600,391150950,6440,6440,6440,6440,0
|
|
20240621,105500,391150950,6440,6440,6440,6440,1
|
|
20240621,105400,391144510,6420,6420,6420,6420,0
|
|
20240621,105300,391144510,6420,6420,6420,6420,54
|
|
20240621,105200,390797830,6410,6410,6410,6410,0
|
|
20240621,105100,390797830,6410,6410,6410,6410,0
|
|
20240621,105000,390797830,6410,6430,6450,6410,131
|
|
20240621,104900,389956770,6420,6420,6420,6420,198
|
|
20240621,104800,388685610,6420,6420,6420,6420,101
|
|
20240621,104700,388037190,6420,6460,6460,6420,330
|
|
20240621,104600,385911170,6460,6470,6470,6460,44
|
|
20240621,104500,385626830,6470,6470,6470,6470,165
|
|
20240621,104400,384559280,6480,6460,6480,6430,651
|
|
20240621,104300,380352260,6460,6480,6480,6460,232
|
|
20240621,104200,378849060,6480,6480,6480,6480,26
|
|
20240621,104100,378680580,6510,6510,6510,6510,2
|
|
20240621,104000,378667560,6510,6510,6510,6510,1
|
|
20240621,103900,378661050,6520,6530,6530,6480,114
|
|
20240621,103800,377921660,6530,6530,6530,6530,5
|
|
20240621,103700,377889010,6530,6520,6530,6440,1180
|
|
20240621,103600,370224090,6520,6560,6560,6520,773
|
|
20240621,103500,365167010,6560,6580,6580,6520,530
|
|
20240621,103400,361681270,6580,6540,6590,6540,2953
|
|
20240621,103300,342343090,6510,6540,6540,6510,472
|
|
20240621,103200,339257080,6540,6520,6540,6520,909
|
|
20240621,103100,333320790,6500,6500,6500,6500,11
|
|
20240621,103000,333249290,6500,6500,6520,6500,880
|
|
20240621,102900,327528500,6500,6530,6540,6490,2491
|
|
20240621,102800,311290730,6530,6520,6540,6510,3685
|
|
20240621,102700,287227310,6510,6480,6510,6480,4246
|
|
20240621,102600,259689700,6480,6440,6480,6440,2966
|
|
20240621,102500,240508050,6440,6440,6440,6440,1460
|
|
20240621,102400,231105650,6440,6410,6440,6410,434
|
|
20240621,102300,228316050,6410,6400,6420,6400,1528
|
|
20240621,102200,218525970,6400,6380,6400,6380,4427
|
|
20240621,102100,190208230,6380,6390,6400,6380,235
|
|
20240621,102000,188707660,6390,6390,6400,6390,373
|
|
20240621,101900,186324030,6400,6390,6400,6380,1289
|
|
20240621,101800,178085690,6390,6400,6400,6390,2284
|
|
20240621,101700,163478390,6400,6370,6400,6360,2232
|
|
20240621,101600,149239550,6360,6330,6370,6330,5505
|
|
20240621,101500,114334960,6330,6330,6330,6320,388
|
|
20240621,101400,111879420,6330,6280,6340,6270,2599
|
|
20240621,101300,95496800,6280,6250,6280,6250,2169
|
|
20240621,101200,81931060,6240,6240,6240,6240,0
|
|
20240621,101100,81931060,6240,6240,6240,6240,0
|
|
20240621,101000,81931060,6240,6240,6240,6240,9
|
|
20240621,100900,81874900,6230,6230,6230,6230,0
|
|
20240621,100800,81874900,6230,6230,6230,6230,0
|
|
20240621,100700,81874900,6230,6230,6230,6230,0
|
|
20240621,100600,81874900,6230,6230,6230,6230,10
|
|
20240621,100500,81812600,6240,6240,6240,6240,10
|
|
20240621,100400,81750200,6230,6250,6250,6230,1190
|
|
20240621,100300,74312720,6230,6240,6240,6230,260
|
|
20240621,100200,72692800,6250,6240,6250,6240,52
|
|
20240621,100100,72368300,6240,6240,6240,6240,168
|
|
20240621,100000,71319980,6240,6230,6240,6230,52
|
|
20240621,095900,70995510,6230,6240,6240,6230,61
|
|
20240621,095800,70614970,6230,6240,6240,6230,120
|
|
20240621,095700,69867170,6240,6240,6240,6240,12
|
|
20240621,095600,69792290,6240,6240,6240,6240,1
|
|
20240621,095500,69786050,6240,6240,6240,6240,189
|
|
20240621,095400,68606690,6230,6230,6230,6230,0
|
|
20240621,095300,68606690,6230,6230,6230,6230,10
|
|
20240621,095200,68544390,6230,6230,6230,6230,200
|
|
20240621,095100,67298390,6230,6230,6230,6230,100
|
|
20240621,095000,66675390,6240,6240,6240,6240,0
|
|
20240621,094900,66675390,6240,6240,6240,6240,0
|
|
20240621,094800,66675390,6240,6240,6240,6240,0
|
|
20240621,094700,66675390,6240,6240,6240,6240,1
|
|
20240621,094600,66669150,6220,6220,6220,6220,0
|
|
20240621,094500,66669150,6220,6240,6240,6220,102
|
|
20240621,094400,66034650,6220,6220,6220,6220,0
|
|
20240621,094300,66034650,6220,6230,6230,6220,40
|
|
20240621,094200,65785800,6240,6240,6240,6240,2
|
|
20240621,094100,65773320,6250,6250,6250,6250,918
|
|
20240621,094000,60035820,6250,6250,6250,6250,3283
|
|
20240621,093900,39517070,6250,6230,6250,6230,6
|
|
20240621,093800,39479670,6220,6220,6220,6220,40
|
|
20240621,093700,39230870,6220,6220,6220,6220,105
|
|
20240621,093600,38577770,6220,6230,6230,6220,95
|
|
20240621,093500,37986800,6250,6250,6250,6250,2
|
|
20240621,093400,37974300,6260,6260,6260,6260,0
|
|
20240621,093300,37974300,6260,6260,6260,6260,5
|
|
20240621,093200,37943000,6260,6260,6260,6260,0
|
|
20240621,093100,37943000,6260,6260,6260,6260,0
|
|
20240621,093000,37943000,6260,6260,6260,6260,11
|
|
20240621,092900,37874140,6270,6270,6270,6270,5
|
|
20240621,092800,37842790,6280,6280,6280,6280,0
|
|
20240621,092700,37842790,6280,6280,6280,6280,5
|
|
20240621,092600,37811390,6280,6270,6280,6270,19
|
|
20240621,092500,37692080,6260,6260,6260,6260,110
|
|
20240621,092400,37003480,6260,6260,6260,6260,179
|
|
20240621,092300,35882940,6270,6250,6270,6250,1268
|
|
20240621,092200,27950330,6240,6240,6240,6240,0
|
|
20240621,092100,27950330,6240,6240,6240,6240,7
|
|
20240621,092000,27906650,6250,6250,6250,6250,32
|
|
20240621,091900,27706650,6250,6240,6250,6240,442
|
|
20240621,091800,24946150,6240,6200,6240,6200,106
|
|
20240621,091700,24285810,6200,6200,6200,6200,9
|
|
20240621,091600,24230010,6200,6200,6200,6200,1
|
|
20240621,091500,24223810,6200,6200,6200,6200,4
|
|
20240621,091400,24199010,6200,6200,6200,6200,0
|
|
20240621,091300,24199010,6200,6200,6200,6200,731
|
|
20240621,091200,19666810,6210,6210,6210,6210,350
|
|
20240621,091100,17493310,6200,6200,6200,6200,0
|
|
20240621,091000,17493310,6200,6200,6200,6200,0
|
|
20240621,090900,17493310,6200,6200,6200,6200,0
|
|
20240621,090800,17493310,6200,6230,6250,6200,240
|
|
20240621,090700,15998430,6150,6190,6190,6150,300
|
|
20240621,090600,14151390,6160,6170,6170,6160,72
|
|
20240621,090500,13707760,6240,6200,6240,6160,293
|
|
20240621,090400,11888700,6200,6180,6200,6160,375
|
|
20240621,090300,9578360,6170,6170,6170,6170,0
|
|
20240621,090200,9578360,6170,6200,6200,6170,88
|
|
20240621,090100,9034740,6240,6220,6250,6160,479
|
|
20240621,090000,6057580,6250,6160,6250,6160,979
|