670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,200700,223786580,6450,6450,6450,6450,301
|
|
20240614,200600,223786580,6450,6450,6450,6450,0
|
|
20240614,200500,223786580,6450,6450,6450,6450,0
|
|
20240614,200400,223786580,6450,6450,6450,6450,0
|
|
20240614,200300,223786580,6450,6450,6450,6450,0
|
|
20240614,200200,223786580,6450,6450,6450,6450,0
|
|
20240614,200100,223786580,6450,6450,6450,6450,0
|
|
20240614,200000,223786580,6450,6450,6450,6450,0
|
|
20240614,195900,223786580,6450,6450,6450,6450,0
|
|
20240614,195800,223786580,6450,6450,6450,6450,0
|
|
20240614,195700,223786580,6450,6450,6450,6450,0
|
|
20240614,195600,223786580,6450,6450,6450,6450,0
|
|
20240614,195500,223786580,6450,6450,6450,6450,0
|
|
20240614,195400,223786580,6450,6450,6450,6450,0
|
|
20240614,195300,223786580,6450,6450,6450,6450,0
|
|
20240614,195200,223786580,6450,6450,6450,6450,0
|
|
20240614,195100,223786580,6450,6450,6450,6450,0
|
|
20240614,195000,223786580,6450,6450,6450,6450,0
|
|
20240614,194900,223786580,6450,6450,6450,6450,0
|
|
20240614,194800,223786580,6450,6450,6450,6450,0
|
|
20240614,194700,223786580,6450,6450,6450,6450,0
|
|
20240614,194600,223786580,6450,6450,6450,6450,0
|
|
20240614,194500,223786580,6450,6450,6450,6450,0
|
|
20240614,194400,223786580,6450,6450,6450,6450,0
|
|
20240614,194300,223786580,6450,6450,6450,6450,0
|
|
20240614,194200,223786580,6450,6450,6450,6450,0
|
|
20240614,194100,223786580,6450,6450,6450,6450,0
|
|
20240614,194000,223786580,6450,6450,6450,6450,0
|
|
20240614,193900,223786580,6450,6450,6450,6450,0
|
|
20240614,193800,223786580,6450,6450,6450,6450,0
|
|
20240614,193700,223786580,6450,6450,6450,6450,301
|
|
20240614,193600,223786580,6450,6450,6450,6450,0
|
|
20240614,193500,223786580,6450,6450,6450,6450,0
|
|
20240614,193400,223786580,6450,6450,6450,6450,0
|
|
20240614,193300,223786580,6450,6450,6450,6450,0
|
|
20240614,193200,223786580,6450,6450,6450,6450,0
|
|
20240614,193100,223786580,6450,6450,6450,6450,0
|
|
20240614,193000,223786580,6450,6450,6450,6450,0
|
|
20240614,192900,223786580,6450,6450,6450,6450,0
|
|
20240614,192800,223786580,6450,6450,6450,6450,0
|
|
20240614,192700,223786580,6450,6450,6450,6450,0
|
|
20240614,192600,223786580,6450,6450,6450,6450,0
|
|
20240614,192500,223786580,6450,6450,6450,6450,0
|
|
20240614,192400,223786580,6450,6450,6450,6450,0
|
|
20240614,192300,223786580,6450,6450,6450,6450,0
|
|
20240614,192200,223786580,6450,6450,6450,6450,0
|
|
20240614,192100,223786580,6450,6450,6450,6450,0
|
|
20240614,192000,223786580,6450,6450,6450,6450,0
|
|
20240614,191900,223786580,6450,6450,6450,6450,0
|
|
20240614,191800,223786580,6450,6450,6450,6450,0
|
|
20240614,191700,223786580,6450,6450,6450,6450,0
|
|
20240614,191600,223786580,6450,6450,6450,6450,0
|
|
20240614,191500,223786580,6450,6450,6450,6450,0
|
|
20240614,191400,223786580,6450,6450,6450,6450,0
|
|
20240614,191300,223786580,6450,6450,6450,6450,0
|
|
20240614,191200,223786580,6450,6450,6450,6450,0
|
|
20240614,191100,223786580,6450,6450,6450,6450,0
|
|
20240614,191000,223786580,6450,6450,6450,6450,0
|
|
20240614,190900,223786580,6450,6450,6450,6450,0
|
|
20240614,190800,223786580,6450,6450,6450,6450,0
|
|
20240614,190700,223786580,6450,6450,6450,6450,301
|
|
20240614,190600,223786580,6450,6450,6450,6450,0
|
|
20240614,190500,223786580,6450,6450,6450,6450,0
|
|
20240614,190400,223786580,6450,6450,6450,6450,0
|
|
20240614,190300,223786580,6450,6450,6450,6450,0
|
|
20240614,190200,223786580,6450,6450,6450,6450,0
|
|
20240614,190100,223786580,6450,6450,6450,6450,0
|
|
20240614,190000,223786580,6450,6450,6450,6450,0
|
|
20240614,185900,223786580,6450,6450,6450,6450,0
|
|
20240614,185800,223786580,6450,6450,6450,6450,0
|
|
20240614,185700,223786580,6450,6450,6450,6450,0
|
|
20240614,185600,223786580,6450,6450,6450,6450,0
|
|
20240614,185500,223786580,6450,6450,6450,6450,0
|
|
20240614,185400,223786580,6450,6450,6450,6450,0
|
|
20240614,185300,223786580,6450,6450,6450,6450,0
|
|
20240614,185200,223786580,6450,6450,6450,6450,0
|
|
20240614,185100,223786580,6450,6450,6450,6450,0
|
|
20240614,185000,223786580,6450,6450,6450,6450,0
|
|
20240614,184900,223786580,6450,6450,6450,6450,0
|
|
20240614,184800,223786580,6450,6450,6450,6450,0
|
|
20240614,184700,223786580,6450,6450,6450,6450,0
|
|
20240614,184600,223786580,6450,6450,6450,6450,0
|
|
20240614,184500,223786580,6450,6450,6450,6450,0
|
|
20240614,184400,223786580,6450,6450,6450,6450,0
|
|
20240614,184300,223786580,6450,6450,6450,6450,0
|
|
20240614,184200,223786580,6450,6450,6450,6450,0
|
|
20240614,184100,223786580,6450,6450,6450,6450,0
|
|
20240614,184000,223786580,6450,6450,6450,6450,0
|
|
20240614,183900,223786580,6450,6450,6450,6450,0
|
|
20240614,183800,223786580,6450,6450,6450,6450,0
|
|
20240614,183700,223786580,6450,6450,6450,6450,301
|
|
20240614,183600,223786580,6450,6450,6450,6450,0
|
|
20240614,183500,223786580,6450,6450,6450,6450,0
|
|
20240614,183400,223786580,6450,6450,6450,6450,0
|
|
20240614,183300,223786580,6450,6450,6450,6450,0
|
|
20240614,183200,223786580,6450,6450,6450,6450,0
|
|
20240614,183100,223786580,6450,6450,6450,6450,0
|
|
20240614,183000,223786580,6450,6450,6450,6450,0
|
|
20240614,182900,223786580,6450,6450,6450,6450,0
|
|
20240614,182800,223786580,6450,6450,6450,6450,0
|
|
20240614,182700,223786580,6450,6450,6450,6450,0
|
|
20240614,182600,223786580,6450,6450,6450,6450,0
|
|
20240614,182500,223786580,6450,6450,6450,6450,0
|
|
20240614,182400,223786580,6450,6450,6450,6450,0
|
|
20240614,182300,223786580,6450,6450,6450,6450,0
|
|
20240614,182200,223786580,6450,6450,6450,6450,0
|
|
20240614,182100,223786580,6450,6450,6450,6450,0
|
|
20240614,182000,223786580,6450,6450,6450,6450,0
|
|
20240614,181900,223786580,6450,6450,6450,6450,0
|
|
20240614,181800,223786580,6450,6450,6450,6450,0
|
|
20240614,181700,223786580,6450,6450,6450,6450,0
|
|
20240614,181600,223786580,6450,6450,6450,6450,0
|
|
20240614,181500,223786580,6450,6450,6450,6450,0
|
|
20240614,181400,223786580,6450,6450,6450,6450,0
|
|
20240614,181300,223786580,6450,6450,6450,6450,0
|
|
20240614,181200,223786580,6450,6450,6450,6450,0
|
|
20240614,181100,223786580,6450,6450,6450,6450,0
|
|
20240614,181000,223786580,6450,6450,6450,6450,0
|
|
20240614,180900,223786580,6450,6450,6450,6450,0
|
|
20240614,180800,223786580,6450,6450,6450,6450,0
|
|
20240614,180700,223786580,6450,6450,6450,6450,301
|
|
20240614,180600,223786580,6450,6450,6450,6450,0
|
|
20240614,180500,223786580,6450,6450,6450,6450,0
|
|
20240614,180400,223786580,6450,6450,6450,6450,0
|
|
20240614,180300,223786580,6450,6450,6450,6450,0
|
|
20240614,180200,223786580,6450,6450,6450,6450,0
|
|
20240614,180100,223786580,6450,6450,6450,6450,0
|
|
20240614,180000,223786580,6450,6450,6450,6450,0
|
|
20240614,175900,223786580,6450,6450,6450,6450,0
|
|
20240614,175800,223786580,6450,6450,6450,6450,0
|
|
20240614,175700,223786580,6450,6450,6450,6450,0
|
|
20240614,175600,223786580,6450,6450,6450,6450,0
|
|
20240614,175500,223786580,6450,6450,6450,6450,0
|
|
20240614,175400,223786580,6450,6450,6450,6450,0
|
|
20240614,175300,223786580,6450,6450,6450,6450,0
|
|
20240614,175200,223786580,6450,6450,6450,6450,0
|
|
20240614,175100,223786580,6450,6450,6450,6450,0
|
|
20240614,175000,223786580,6450,6450,6450,6450,0
|
|
20240614,174900,223786580,6450,6450,6450,6450,0
|
|
20240614,174800,223786580,6450,6450,6450,6450,0
|
|
20240614,174700,223786580,6450,6450,6450,6450,0
|
|
20240614,174600,223786580,6450,6450,6450,6450,0
|
|
20240614,174500,223786580,6450,6450,6450,6450,0
|
|
20240614,174400,223786580,6450,6450,6450,6450,0
|
|
20240614,174300,223786580,6450,6450,6450,6450,0
|
|
20240614,174200,223786580,6450,6450,6450,6450,0
|
|
20240614,174100,223786580,6450,6450,6450,6450,0
|
|
20240614,174000,223786580,6450,6450,6450,6450,0
|
|
20240614,173900,223786580,6450,6450,6450,6450,0
|
|
20240614,173800,223786580,6450,6450,6450,6450,0
|
|
20240614,173700,223786580,6450,6450,6450,6450,301
|
|
20240614,173600,223786580,6450,6450,6450,6450,0
|
|
20240614,173500,223786580,6450,6450,6450,6450,0
|
|
20240614,173400,223786580,6450,6450,6450,6450,0
|
|
20240614,173300,223786580,6450,6450,6450,6450,0
|
|
20240614,173200,223786580,6450,6450,6450,6450,0
|
|
20240614,173100,223786580,6450,6450,6450,6450,0
|
|
20240614,173000,223786580,6450,6450,6450,6450,0
|
|
20240614,172900,223786580,6450,6450,6450,6450,0
|
|
20240614,172800,223786580,6450,6450,6450,6450,0
|
|
20240614,172700,223786580,6450,6450,6450,6450,0
|
|
20240614,172600,223786580,6450,6450,6450,6450,0
|
|
20240614,172500,223786580,6450,6450,6450,6450,0
|
|
20240614,172400,223786580,6450,6450,6450,6450,0
|
|
20240614,172300,223786580,6450,6450,6450,6450,0
|
|
20240614,172200,223786580,6450,6450,6450,6450,0
|
|
20240614,172100,223786580,6450,6450,6450,6450,0
|
|
20240614,172000,223786580,6450,6450,6450,6450,0
|
|
20240614,171900,223786580,6450,6450,6450,6450,0
|
|
20240614,171800,223786580,6450,6450,6450,6450,0
|
|
20240614,171700,223786580,6450,6450,6450,6450,0
|
|
20240614,171600,223786580,6450,6450,6450,6450,0
|
|
20240614,171500,223786580,6450,6450,6450,6450,0
|
|
20240614,171400,223786580,6450,6450,6450,6450,0
|
|
20240614,171300,223786580,6450,6450,6450,6450,0
|
|
20240614,171200,223786580,6450,6450,6450,6450,0
|
|
20240614,171100,223786580,6450,6450,6450,6450,0
|
|
20240614,171000,223786580,6450,6450,6450,6450,0
|
|
20240614,170900,223786580,6450,6450,6450,6450,0
|
|
20240614,170800,223786580,6450,6450,6450,6450,0
|
|
20240614,170700,223786580,6450,6450,6450,6450,301
|
|
20240614,170600,223786580,6450,6450,6450,6450,0
|
|
20240614,170500,223786580,6450,6450,6450,6450,0
|
|
20240614,170400,223786580,6450,6450,6450,6450,0
|
|
20240614,170300,223786580,6450,6450,6450,6450,0
|
|
20240614,170200,223786580,6450,6450,6450,6450,0
|
|
20240614,170100,223786580,6450,6450,6450,6450,0
|
|
20240614,170000,223786580,6450,6450,6450,6450,0
|
|
20240614,165900,223786580,6450,6450,6450,6450,0
|
|
20240614,165800,223786580,6450,6450,6450,6450,0
|
|
20240614,165700,223786580,6450,6450,6450,6450,0
|
|
20240614,165600,223786580,6450,6450,6450,6450,0
|
|
20240614,165500,223786580,6450,6450,6450,6450,0
|
|
20240614,165400,223786580,6450,6450,6450,6450,0
|
|
20240614,165300,223786580,6450,6450,6450,6450,0
|
|
20240614,165200,223786580,6450,6450,6450,6450,0
|
|
20240614,165100,223786580,6450,6450,6450,6450,0
|
|
20240614,165000,223786580,6450,6450,6450,6450,0
|
|
20240614,164900,223786580,6450,6450,6450,6450,0
|
|
20240614,164800,223786580,6450,6450,6450,6450,0
|
|
20240614,164700,223786580,6450,6450,6450,6450,0
|
|
20240614,164600,223786580,6450,6450,6450,6450,0
|
|
20240614,164500,223786580,6450,6450,6450,6450,0
|
|
20240614,164400,223786580,6450,6450,6450,6450,0
|
|
20240614,164300,223786580,6450,6450,6450,6450,0
|
|
20240614,164200,223786580,6450,6450,6450,6450,0
|
|
20240614,164100,223786580,6450,6450,6450,6450,0
|
|
20240614,164000,223786580,6450,6450,6450,6450,0
|
|
20240614,163900,223786580,6450,6450,6450,6450,0
|
|
20240614,163800,223786580,6450,6450,6450,6450,0
|
|
20240614,163700,223786580,6450,6450,6450,6450,301
|
|
20240614,163600,223786580,6450,6450,6450,6450,0
|
|
20240614,163500,223786580,6450,6450,6450,6450,0
|
|
20240614,163400,223786580,6450,6450,6450,6450,0
|
|
20240614,163300,223786580,6450,6450,6450,6450,0
|
|
20240614,163200,223786580,6450,6450,6450,6450,0
|
|
20240614,163100,223786580,6450,6450,6450,6450,0
|
|
20240614,163000,223786580,6450,6450,6450,6450,0
|
|
20240614,162900,223786580,6450,6450,6450,6450,0
|
|
20240614,162800,223786580,6450,6450,6450,6450,0
|
|
20240614,162700,223786580,6450,6450,6450,6450,0
|
|
20240614,162600,223786580,6450,6450,6450,6450,0
|
|
20240614,162500,223786580,6450,6450,6450,6450,0
|
|
20240614,162400,223786580,6450,6450,6450,6450,0
|
|
20240614,162300,223786580,6450,6450,6450,6450,0
|
|
20240614,162200,223786580,6450,6450,6450,6450,0
|
|
20240614,162100,223786580,6450,6450,6450,6450,0
|
|
20240614,162000,223786580,6450,6450,6450,6450,0
|
|
20240614,161900,223786580,6450,6450,6450,6450,0
|
|
20240614,161800,223786580,6450,6450,6450,6450,0
|
|
20240614,161700,223786580,6450,6450,6450,6450,0
|
|
20240614,161600,223786580,6450,6450,6450,6450,0
|
|
20240614,161500,223786580,6450,6450,6450,6450,0
|
|
20240614,161400,223786580,6450,6450,6450,6450,0
|
|
20240614,161300,223786580,6450,6450,6450,6450,0
|
|
20240614,161200,223786580,6450,6450,6450,6450,0
|
|
20240614,161100,223786580,6450,6450,6450,6450,0
|
|
20240614,161000,223786580,6450,6450,6450,6450,0
|
|
20240614,160900,223786580,6450,6450,6450,6450,0
|
|
20240614,160800,223786580,6450,6450,6450,6450,0
|
|
20240614,160700,223786580,6450,6450,6450,6450,301
|
|
20240614,160600,223786580,6450,6450,6450,6450,0
|
|
20240614,160500,223786580,6450,6450,6450,6450,0
|
|
20240614,160400,223786580,6450,6450,6450,6450,0
|
|
20240614,160300,223786580,6450,6450,6450,6450,0
|
|
20240614,160200,223786580,6450,6450,6450,6450,0
|
|
20240614,160100,223786580,6450,6450,6450,6450,0
|
|
20240614,160000,223786580,6450,6450,6450,6450,0
|
|
20240614,155900,223786580,6450,6450,6450,6450,0
|
|
20240614,155800,223786580,6450,6450,6450,6450,0
|
|
20240614,155700,223786580,6450,6450,6450,6450,0
|
|
20240614,155600,223786580,6450,6450,6450,6450,0
|
|
20240614,155500,223786580,6450,6450,6450,6450,0
|
|
20240614,155400,223786580,6450,6450,6450,6450,0
|
|
20240614,155300,223786580,6450,6450,6450,6450,0
|
|
20240614,155200,223786580,6450,6450,6450,6450,0
|
|
20240614,155100,223786580,6450,6450,6450,6450,0
|
|
20240614,155000,223786580,6450,6450,6450,6450,0
|
|
20240614,154900,223786580,6450,6450,6450,6450,0
|
|
20240614,154800,223786580,6450,6450,6450,6450,0
|
|
20240614,154700,223786580,6450,6450,6450,6450,0
|
|
20240614,154600,223786580,6450,6450,6450,6450,0
|
|
20240614,154500,223786580,6450,6450,6450,6450,0
|
|
20240614,154400,223786580,6450,6450,6450,6450,0
|
|
20240614,154300,223786580,6450,6450,6450,6450,0
|
|
20240614,154200,223786580,6450,6450,6450,6450,0
|
|
20240614,154100,223786580,6450,6450,6450,6450,0
|
|
20240614,154000,223786580,6450,6450,6450,6450,0
|
|
20240614,153900,223786580,6450,6450,6450,6450,0
|
|
20240614,153800,223786580,6450,6450,6450,6450,0
|
|
20240614,153700,223786580,6450,6450,6450,6450,301
|
|
20240614,153600,223786580,6450,6450,6450,6450,0
|
|
20240614,153500,223786580,6450,6450,6450,6450,0
|
|
20240614,153400,223786580,6450,6450,6450,6450,0
|
|
20240614,153300,223786580,6450,6450,6450,6450,0
|
|
20240614,153200,223786580,6450,6450,6450,6450,0
|
|
20240614,153100,223786580,6450,6450,6450,6450,0
|
|
20240614,153000,223786580,6450,6450,6450,6450,301
|
|
20240614,152900,221845130,6370,6370,6370,6370,0
|
|
20240614,152800,221845130,6370,6370,6370,6370,0
|
|
20240614,152700,221845130,6370,6370,6370,6370,0
|
|
20240614,152600,221845130,6370,6370,6370,6370,0
|
|
20240614,152500,221845130,6370,6370,6370,6370,0
|
|
20240614,152400,221845130,6370,6370,6370,6370,0
|
|
20240614,152300,221845130,6370,6370,6370,6370,0
|
|
20240614,152200,221845130,6370,6370,6370,6370,0
|
|
20240614,152100,221845130,6370,6370,6370,6370,0
|
|
20240614,152000,221845130,6370,6370,6370,6370,0
|
|
20240614,151900,221845130,6370,6370,6370,6370,251
|
|
20240614,151800,220246260,6370,6370,6370,6370,37
|
|
20240614,151700,220010570,6380,6380,6380,6380,0
|
|
20240614,151600,220010570,6380,6380,6380,6380,0
|
|
20240614,151500,220010570,6380,6380,6380,6380,0
|
|
20240614,151400,220010570,6380,6370,6380,6370,28
|
|
20240614,151300,219832200,6370,6370,6370,6370,0
|
|
20240614,151200,219832200,6370,6370,6370,6370,0
|
|
20240614,151100,219832200,6370,6370,6370,6370,1
|
|
20240614,151000,219825830,6380,6370,6380,6370,37
|
|
20240614,150900,219589940,6380,6380,6380,6380,0
|
|
20240614,150800,219589940,6380,6380,6380,6380,10
|
|
20240614,150700,219526140,6380,6380,6380,6380,0
|
|
20240614,150600,219526140,6380,6390,6390,6380,89
|
|
20240614,150500,218958290,6390,6390,6390,6390,8
|
|
20240614,150400,218907170,6390,6390,6390,6390,0
|
|
20240614,150300,218907170,6390,6390,6390,6390,1
|
|
20240614,150200,218900780,6380,6380,6380,6380,0
|
|
20240614,150100,218900780,6380,6380,6380,6380,18
|
|
20240614,150000,218785940,6430,6430,6430,6430,0
|
|
20240614,145900,218785940,6430,6430,6430,6430,0
|
|
20240614,145800,218785940,6430,6430,6430,6430,0
|
|
20240614,145700,218785940,6430,6430,6430,6430,0
|
|
20240614,145600,218785940,6430,6430,6430,6430,0
|
|
20240614,145500,218785940,6430,6430,6430,6430,0
|
|
20240614,145400,218785940,6430,6410,6430,6410,20
|
|
20240614,145300,218657530,6440,6410,6440,6410,20
|
|
20240614,145200,218528850,6420,6390,6420,6390,20
|
|
20240614,145100,218400820,6390,6390,6390,6390,0
|
|
20240614,145000,218400820,6390,6390,6390,6390,0
|
|
20240614,144900,218400820,6390,6390,6390,6390,0
|
|
20240614,144800,218400820,6390,6390,6390,6390,0
|
|
20240614,144700,218400820,6390,6390,6390,6390,0
|
|
20240614,144600,218400820,6390,6390,6390,6390,10
|
|
20240614,144500,218336920,6390,6390,6390,6390,10
|
|
20240614,144400,218273020,6390,6390,6390,6390,0
|
|
20240614,144300,218273020,6390,6390,6390,6390,0
|
|
20240614,144200,218273020,6390,6390,6390,6390,0
|
|
20240614,144100,218273020,6390,6390,6390,6390,7
|
|
20240614,144000,218228290,6390,6390,6390,6390,0
|
|
20240614,143900,218228290,6390,6390,6390,6390,0
|
|
20240614,143800,218228290,6390,6390,6390,6390,0
|
|
20240614,143700,218228290,6390,6390,6390,6390,0
|
|
20240614,143600,218228290,6390,6390,6390,6390,0
|
|
20240614,143500,218228290,6390,6390,6390,6390,0
|
|
20240614,143400,218228290,6390,6390,6390,6390,0
|
|
20240614,143300,218228290,6390,6390,6390,6390,1
|
|
20240614,143200,218221900,6380,6380,6380,6380,7
|
|
20240614,143100,218177240,6380,6380,6380,6380,0
|
|
20240614,143000,218177240,6380,6380,6380,6380,1
|
|
20240614,142900,218170860,6370,6370,6370,6370,1
|
|
20240614,142800,218164490,6360,6350,6360,6350,194
|
|
20240614,142700,216932570,6370,6370,6370,6370,0
|
|
20240614,142600,216932570,6370,6370,6370,6370,0
|
|
20240614,142500,216932570,6370,6370,6370,6370,0
|
|
20240614,142400,216932570,6370,6370,6370,6370,0
|
|
20240614,142300,216932570,6370,6370,6370,6370,0
|
|
20240614,142200,216932570,6370,6370,6370,6370,0
|
|
20240614,142100,216932570,6370,6370,6370,6370,0
|
|
20240614,142000,216932570,6370,6370,6370,6370,28
|
|
20240614,141900,216754210,6380,6380,6380,6380,155
|
|
20240614,141800,215765310,6380,6380,6380,6380,0
|
|
20240614,141700,215765310,6380,6380,6380,6380,0
|
|
20240614,141600,215765310,6380,6380,6380,6380,0
|
|
20240614,141500,215765310,6380,6380,6380,6380,101
|
|
20240614,141400,215120930,6380,6380,6380,6380,1
|
|
20240614,141300,215114550,6450,6450,6450,6450,0
|
|
20240614,141200,215114550,6450,6450,6450,6450,0
|
|
20240614,141100,215114550,6450,6450,6450,6450,0
|
|
20240614,141000,215114550,6450,6450,6450,6450,0
|
|
20240614,140900,215114550,6450,6450,6450,6450,0
|
|
20240614,140800,215114550,6450,6450,6450,6450,0
|
|
20240614,140700,215114550,6450,6450,6450,6450,0
|
|
20240614,140600,215114550,6450,6450,6450,6450,0
|
|
20240614,140500,215114550,6450,6450,6450,6450,0
|
|
20240614,140400,215114550,6450,6400,6450,6400,31
|
|
20240614,140300,214915100,6380,6380,6380,6380,26
|
|
20240614,140200,214749220,6450,6450,6450,6450,0
|
|
20240614,140100,214749220,6450,6450,6450,6450,0
|
|
20240614,140000,214749220,6450,6450,6450,6450,0
|
|
20240614,135900,214749220,6450,6440,6450,6440,209
|
|
20240614,135800,213403180,6430,6430,6430,6430,320
|
|
20240614,135700,211345580,6430,6430,6430,6430,1
|
|
20240614,135600,211339150,6430,6420,6430,6420,450
|
|
20240614,135500,208445690,6420,6420,6420,6420,0
|
|
20240614,135400,208445690,6420,6420,6420,6420,40
|
|
20240614,135300,208188890,6420,6350,6420,6350,568
|
|
20240614,135200,204548130,6380,6380,6380,6380,0
|
|
20240614,135100,204548130,6380,6390,6390,6380,2
|
|
20240614,135000,204535360,6390,6390,6390,6390,1
|
|
20240614,134900,204528970,6380,6380,6380,6380,487
|
|
20240614,134800,201421910,6370,6370,6370,6370,0
|
|
20240614,134700,201421910,6370,6370,6370,6370,91
|
|
20240614,134600,200842240,6370,6370,6370,6370,0
|
|
20240614,134500,200842240,6370,6370,6370,6370,0
|
|
20240614,134400,200842240,6370,6370,6370,6370,1
|
|
20240614,134300,200835870,6340,6370,6370,6340,15
|
|
20240614,134200,200740620,6370,6370,6370,6370,20
|
|
20240614,134100,200613220,6370,6360,6370,6360,500
|
|
20240614,134000,197428370,6350,6350,6350,6350,0
|
|
20240614,133900,197428370,6350,6350,6350,6350,2
|
|
20240614,133800,197415670,6350,6350,6350,6350,0
|
|
20240614,133700,197415670,6350,6350,6350,6350,0
|
|
20240614,133600,197415670,6350,6350,6350,6350,0
|
|
20240614,133500,197415670,6350,6350,6350,6350,0
|
|
20240614,133400,197415670,6350,6350,6350,6350,0
|
|
20240614,133300,197415670,6350,6350,6350,6350,0
|
|
20240614,133200,197415670,6350,6350,6350,6350,94
|
|
20240614,133100,196818770,6360,6360,6360,6360,0
|
|
20240614,133000,196818770,6360,6360,6360,6360,0
|
|
20240614,132900,196818770,6360,6360,6360,6360,0
|
|
20240614,132800,196818770,6360,6360,6360,6360,17
|
|
20240614,132700,196710650,6360,6360,6360,6360,0
|
|
20240614,132600,196710650,6360,6360,6360,6360,0
|
|
20240614,132500,196710650,6360,6360,6360,6360,0
|
|
20240614,132400,196710650,6360,6360,6360,6360,0
|
|
20240614,132300,196710650,6360,6360,6360,6360,0
|
|
20240614,132200,196710650,6360,6360,6360,6360,14
|
|
20240614,132100,196621610,6370,6370,6370,6370,0
|
|
20240614,132000,196621610,6370,6370,6370,6370,0
|
|
20240614,131900,196621610,6370,6370,6370,6370,0
|
|
20240614,131800,196621610,6370,6370,6370,6370,0
|
|
20240614,131700,196621610,6370,6370,6370,6370,0
|
|
20240614,131600,196621610,6370,6370,6370,6370,0
|
|
20240614,131500,196621610,6370,6370,6370,6370,13
|
|
20240614,131400,196538800,6370,6370,6370,6370,0
|
|
20240614,131300,196538800,6370,6370,6370,6370,390
|
|
20240614,131200,194054500,6370,6370,6370,6370,0
|
|
20240614,131100,194054500,6370,6370,6370,6370,0
|
|
20240614,131000,194054500,6370,6370,6370,6370,0
|
|
20240614,130900,194054500,6370,6370,6370,6370,0
|
|
20240614,130800,194054500,6370,6370,6370,6370,1
|
|
20240614,130700,194048130,6380,6380,6380,6380,0
|
|
20240614,130600,194048130,6380,6380,6380,6380,0
|
|
20240614,130500,194048130,6380,6380,6380,6380,0
|
|
20240614,130400,194048130,6380,6380,6380,6380,0
|
|
20240614,130300,194048130,6380,6370,6380,6370,50
|
|
20240614,130200,193729160,6380,6380,6380,6380,0
|
|
20240614,130100,193729160,6380,6380,6380,6380,0
|
|
20240614,130000,193729160,6380,6380,6380,6380,50
|
|
20240614,125900,193410160,6380,6380,6380,6380,1
|
|
20240614,125800,193403780,6380,6380,6380,6380,0
|
|
20240614,125700,193403780,6380,6380,6380,6380,0
|
|
20240614,125600,193403780,6380,6380,6380,6380,0
|
|
20240614,125500,193403780,6380,6380,6380,6380,0
|
|
20240614,125400,193403780,6380,6380,6380,6380,0
|
|
20240614,125300,193403780,6380,6380,6380,6380,0
|
|
20240614,125200,193403780,6380,6380,6380,6380,0
|
|
20240614,125100,193403780,6380,6380,6380,6380,3
|
|
20240614,125000,193384640,6380,6380,6380,6380,0
|
|
20240614,124900,193384640,6380,6380,6380,6380,0
|
|
20240614,124800,193384640,6380,6370,6380,6370,9
|
|
20240614,124700,193327250,6360,6360,6360,6360,0
|
|
20240614,124600,193327250,6360,6360,6360,6360,4
|
|
20240614,124500,193301810,6360,6360,6360,6360,2
|
|
20240614,124400,193289090,6410,6410,6410,6410,0
|
|
20240614,124300,193289090,6410,6410,6410,6410,0
|
|
20240614,124200,193289090,6410,6380,6410,6380,10
|
|
20240614,124100,193225170,6410,6410,6410,6410,0
|
|
20240614,124000,193225170,6410,6390,6410,6390,50
|
|
20240614,123900,192904850,6380,6370,6380,6370,23
|
|
20240614,123800,192758210,6370,6370,6370,6370,0
|
|
20240614,123700,192758210,6370,6370,6370,6370,0
|
|
20240614,123600,192758210,6370,6370,6370,6370,0
|
|
20240614,123500,192758210,6370,6380,6380,6370,73
|
|
20240614,123400,192292580,6410,6410,6410,6410,10
|
|
20240614,123300,192228480,6400,6400,6400,6400,0
|
|
20240614,123200,192228480,6400,6400,6400,6400,1
|
|
20240614,123100,192222080,6380,6380,6380,6380,0
|
|
20240614,123000,192222080,6380,6380,6380,6380,0
|
|
20240614,122900,192222080,6380,6380,6380,6380,0
|
|
20240614,122800,192222080,6380,6380,6380,6380,0
|
|
20240614,122700,192222080,6380,6380,6380,6380,0
|
|
20240614,122600,192222080,6380,6390,6390,6380,38
|
|
20240614,122500,191979540,6410,6410,6410,6410,2
|
|
20240614,122400,191966720,6400,6400,6400,6400,0
|
|
20240614,122300,191966720,6400,6400,6400,6400,0
|
|
20240614,122200,191966720,6400,6410,6410,6400,3
|
|
20240614,122100,191947510,6410,6410,6410,6410,0
|
|
20240614,122000,191947510,6410,6410,6410,6410,0
|
|
20240614,121900,191947510,6410,6410,6410,6410,0
|
|
20240614,121800,191947510,6410,6410,6410,6410,1
|
|
20240614,121700,191941100,6400,6400,6400,6400,2
|
|
20240614,121600,191928300,6410,6410,6410,6410,0
|
|
20240614,121500,191928300,6410,6410,6410,6410,0
|
|
20240614,121400,191928300,6410,6410,6410,6410,0
|
|
20240614,121300,191928300,6410,6410,6410,6410,0
|
|
20240614,121200,191928300,6410,6410,6410,6410,0
|
|
20240614,121100,191928300,6410,6410,6410,6410,0
|
|
20240614,121000,191928300,6410,6410,6410,6410,0
|
|
20240614,120900,191928300,6410,6410,6410,6410,0
|
|
20240614,120800,191928300,6410,6410,6410,6410,0
|
|
20240614,120700,191928300,6410,6410,6410,6410,0
|
|
20240614,120600,191928300,6410,6390,6410,6390,3
|
|
20240614,120500,191909100,6380,6400,6400,6380,211
|
|
20240614,120400,190560960,6410,6410,6410,6410,0
|
|
20240614,120300,190560960,6410,6410,6410,6410,30
|
|
20240614,120200,190368660,6450,6450,6450,6450,0
|
|
20240614,120100,190368660,6450,6450,6450,6450,0
|
|
20240614,120000,190368660,6450,6450,6450,6450,0
|
|
20240614,115900,190368660,6450,6450,6450,6450,0
|
|
20240614,115800,190368660,6450,6450,6450,6450,4
|
|
20240614,115700,190342860,6400,6400,6400,6400,0
|
|
20240614,115600,190342860,6400,6400,6400,6400,0
|
|
20240614,115500,190342860,6400,6400,6400,6400,46
|
|
20240614,115400,190048460,6400,6420,6420,6400,131
|
|
20240614,115300,189208910,6420,6420,6420,6420,0
|
|
20240614,115200,189208910,6420,6420,6420,6420,0
|
|
20240614,115100,189208910,6420,6420,6420,6420,0
|
|
20240614,115000,189208910,6420,6420,6420,6420,0
|
|
20240614,114900,189208910,6420,6420,6420,6420,0
|
|
20240614,114800,189208910,6420,6420,6420,6420,0
|
|
20240614,114700,189208910,6420,6430,6430,6420,310
|
|
20240614,114600,187216710,6480,6480,6480,6480,0
|
|
20240614,114500,187216710,6480,6480,6480,6480,0
|
|
20240614,114400,187216710,6480,6480,6480,6480,0
|
|
20240614,114300,187216710,6480,6480,6480,6480,0
|
|
20240614,114200,187216710,6480,6480,6480,6480,0
|
|
20240614,114100,187216710,6480,6460,6480,6460,100
|
|
20240614,114000,186568840,6480,6440,6480,6440,8
|
|
20240614,113900,186517100,6440,6450,6450,6440,99
|
|
20240614,113800,185878850,6480,6480,6480,6450,809
|
|
20240614,113700,180648270,6480,6480,6480,6480,0
|
|
20240614,113600,180648270,6480,6480,6480,6480,1
|
|
20240614,113500,180641790,6480,6480,6480,6480,0
|
|
20240614,113400,180641790,6480,6480,6490,6480,662
|
|
20240614,113300,176352020,6490,6490,6490,6490,0
|
|
20240614,113200,176352020,6490,6490,6490,6490,1
|
|
20240614,113100,176345530,6490,6490,6490,6490,0
|
|
20240614,113000,176345530,6490,6490,6490,6490,1
|
|
20240614,112900,176339040,6480,6480,6480,6480,0
|
|
20240614,112800,176339040,6480,6480,6480,6480,1
|
|
20240614,112700,176332560,6490,6490,6490,6490,0
|
|
20240614,112600,176332560,6490,6480,6490,6480,98
|
|
20240614,112500,175697510,6480,6480,6480,6480,104
|
|
20240614,112400,175023590,6490,6490,6490,6490,1
|
|
20240614,112300,175017100,6480,6480,6480,6480,0
|
|
20240614,112200,175017100,6480,6500,6510,6480,30
|
|
20240614,112100,174822320,6510,6510,6510,6510,105
|
|
20240614,112000,174138770,6500,6490,6500,6490,1112
|
|
20240614,111900,166912410,6490,6480,6490,6480,641
|
|
20240614,111800,162755800,6470,6470,6470,6470,0
|
|
20240614,111700,162755800,6470,6470,6470,6470,0
|
|
20240614,111600,162755800,6470,6470,6470,6470,0
|
|
20240614,111500,162755800,6470,6470,6470,6470,500
|
|
20240614,111400,159520800,6480,6480,6480,6480,0
|
|
20240614,111300,159520800,6480,6460,6480,6450,53
|
|
20240614,111200,159178420,6490,6490,6490,6490,0
|
|
20240614,111100,159178420,6490,6490,6490,6490,0
|
|
20240614,111000,159178420,6490,6490,6490,6490,1
|
|
20240614,110900,159171930,6490,6490,6490,6490,0
|
|
20240614,110800,159171930,6490,6490,6490,6490,0
|
|
20240614,110700,159171930,6490,6490,6490,6490,0
|
|
20240614,110600,159171930,6490,6490,6490,6490,0
|
|
20240614,110500,159171930,6490,6490,6490,6490,2
|
|
20240614,110400,159158950,6450,6460,6460,6450,46
|
|
20240614,110300,158862180,6490,6490,6490,6490,0
|
|
20240614,110200,158862180,6490,6460,6490,6460,98
|
|
20240614,110100,158229070,6460,6460,6460,6460,107
|
|
20240614,110000,157537850,6460,6460,6460,6460,0
|
|
20240614,105900,157537850,6460,6460,6460,6460,0
|
|
20240614,105800,157537850,6460,6460,6460,6460,5
|
|
20240614,105700,157505550,6460,6460,6460,6460,100
|
|
20240614,105600,156859550,6490,6490,6490,6490,0
|
|
20240614,105500,156859550,6490,6490,6490,6490,0
|
|
20240614,105400,156859550,6490,6480,6490,6480,223
|
|
20240614,105300,155412290,6480,6480,6480,6480,17
|
|
20240614,105200,155302130,6480,6480,6480,6480,55
|
|
20240614,105100,154945730,6480,6480,6480,6480,0
|
|
20240614,105000,154945730,6480,6480,6480,6480,0
|
|
20240614,104900,154945730,6480,6480,6480,6480,0
|
|
20240614,104800,154945730,6480,6450,6480,6450,11
|
|
20240614,104700,154874750,6490,6490,6490,6490,0
|
|
20240614,104600,154874750,6490,6490,6490,6490,0
|
|
20240614,104500,154874750,6490,6490,6490,6490,0
|
|
20240614,104400,154874750,6490,6490,6490,6490,0
|
|
20240614,104300,154874750,6490,6490,6490,6490,0
|
|
20240614,104200,154874750,6490,6490,6490,6490,12
|
|
20240614,104100,154796870,6450,6450,6450,6450,1
|
|
20240614,104000,154790420,6480,6490,6490,6480,3
|
|
20240614,103900,154770970,6450,6450,6450,6450,1
|
|
20240614,103800,154764520,6460,6470,6470,6460,55
|
|
20240614,103700,154408870,6490,6490,6490,6490,0
|
|
20240614,103600,154408870,6490,6490,6490,6490,3
|
|
20240614,103500,154389400,6470,6470,6470,6470,100
|
|
20240614,103400,153742400,6480,6480,6480,6480,0
|
|
20240614,103300,153742400,6480,6480,6480,6480,0
|
|
20240614,103200,153742400,6480,6480,6480,6480,2
|
|
20240614,103100,153729440,6470,6470,6470,6470,0
|
|
20240614,103000,153729440,6470,6490,6490,6470,69
|
|
20240614,102900,153282990,6490,6480,6490,6470,121
|
|
20240614,102800,152500000,6470,6470,6470,6470,1
|
|
20240614,102700,152493530,6480,6480,6480,6480,90
|
|
20240614,102600,151910330,6490,6490,6490,6490,4
|
|
20240614,102500,151884370,6490,6490,6490,6490,0
|
|
20240614,102400,151884370,6490,6490,6490,6490,0
|
|
20240614,102300,151884370,6490,6470,6490,6470,399
|
|
20240614,102200,149302820,6510,6510,6510,6510,1
|
|
20240614,102100,149296310,6460,6520,6520,6460,139
|
|
20240614,102000,148395020,6510,6530,6530,6510,807
|
|
20240614,101900,143125430,6500,6500,6500,6500,100
|
|
20240614,101800,142475430,6520,6520,6520,6520,0
|
|
20240614,101700,142475430,6520,6520,6520,6520,29
|
|
20240614,101600,142286350,6530,6530,6530,6530,1
|
|
20240614,101500,142279820,6500,6520,6520,6500,256
|
|
20240614,101400,140615610,6530,6530,6530,6530,0
|
|
20240614,101300,140615610,6530,6530,6530,6530,0
|
|
20240614,101200,140615610,6530,6530,6530,6530,0
|
|
20240614,101100,140615610,6530,6530,6530,6530,12
|
|
20240614,101000,140537250,6560,6550,6560,6540,9
|
|
20240614,100900,140478320,6550,6560,6560,6550,58
|
|
20240614,100800,140097880,6570,6560,6570,6560,244
|
|
20240614,100700,138497180,6540,6600,6610,6470,1343
|
|
20240614,100600,129783910,6620,6610,6620,6570,202
|
|
20240614,100500,128456680,6600,6600,6610,6600,520
|
|
20240614,100400,125024540,6600,6580,6600,6580,1001
|
|
20240614,100300,118418950,6590,6580,6590,6580,98
|
|
20240614,100200,117773430,6590,6540,6590,6540,1378
|
|
20240614,100100,108738150,6530,6530,6550,6530,1585
|
|
20240614,100000,98369260,6530,6490,6530,6480,218
|
|
20240614,095900,96954800,6510,6540,6550,6510,250
|
|
20240614,095800,95325760,6550,6550,6550,6530,301
|
|
20240614,095700,93354370,6560,6550,6570,6510,1140
|
|
20240614,095600,85888690,6550,6540,6560,6540,256
|
|
20240614,095500,84212230,6550,6530,6550,6530,476
|
|
20240614,095400,81103510,6550,6470,6550,6470,979
|
|
20240614,095300,74747680,6510,6470,6510,6470,390
|
|
20240614,095200,72209630,6470,6510,6510,6470,75
|
|
20240614,095100,71724260,6520,6510,6520,6510,11
|
|
20240614,095000,71652630,6480,6550,6550,6480,331
|
|
20240614,094900,69503940,6550,6540,6550,6540,1000
|
|
20240614,094800,62956000,6480,6480,6540,6480,67
|
|
20240614,094700,62521240,6540,6540,6550,6440,831
|
|
20240614,094600,57085950,6550,6350,6550,6350,3687
|
|
20240614,094500,33271310,6350,6330,6350,6330,23
|
|
20240614,094400,33125590,6320,6300,6320,6300,170
|
|
20240614,094300,32052860,6300,6300,6300,6300,0
|
|
20240614,094200,32052860,6300,6300,6300,6300,0
|
|
20240614,094100,32052860,6300,6300,6300,6300,0
|
|
20240614,094000,32052860,6300,6300,6300,6300,0
|
|
20240614,093900,32052860,6300,6300,6300,6300,0
|
|
20240614,093800,32052860,6300,6300,6300,6300,10
|
|
20240614,093700,31989860,6300,6300,6300,6300,0
|
|
20240614,093600,31989860,6300,6290,6300,6290,45
|
|
20240614,093500,31706440,6260,6290,6300,6260,31
|
|
20240614,093400,31511250,6300,6290,6300,6290,20
|
|
20240614,093300,31385320,6300,6300,6300,6300,100
|
|
20240614,093200,30755320,6300,6300,6300,6300,151
|
|
20240614,093100,29804020,6310,6310,6310,6310,0
|
|
20240614,093000,29804020,6310,6310,6310,6310,0
|
|
20240614,092900,29804020,6310,6310,6310,6310,0
|
|
20240614,092800,29804020,6310,6310,6310,6310,1
|
|
20240614,092700,29797710,6310,6310,6310,6310,1
|
|
20240614,092600,29791400,6290,6290,6290,6290,20
|
|
20240614,092500,29665600,6300,6300,6300,6300,0
|
|
20240614,092400,29665600,6300,6300,6300,6300,0
|
|
20240614,092300,29665600,6300,6300,6300,6300,0
|
|
20240614,092200,29665600,6300,6300,6300,6300,75
|
|
20240614,092100,29193100,6300,6300,6300,6300,0
|
|
20240614,092000,29193100,6300,6290,6300,6290,4
|
|
20240614,091900,29167930,6220,6220,6220,6220,81
|
|
20240614,091800,28664110,6300,6300,6300,6300,0
|
|
20240614,091700,28664110,6300,6290,6300,6290,36
|
|
20240614,091600,28437660,6290,6270,6290,6270,2405
|
|
20240614,091500,13312150,6270,6270,6270,6270,14
|
|
20240614,091400,13224370,6270,6250,6270,6250,15
|
|
20240614,091300,13130340,6290,6290,6290,6290,0
|
|
20240614,091200,13130340,6290,6290,6290,6290,0
|
|
20240614,091100,13130340,6290,6290,6290,6290,0
|
|
20240614,091000,13130340,6290,6290,6290,6290,0
|
|
20240614,090900,13130340,6290,6260,6290,6260,2060
|
|
20240614,090800,174700,6290,6290,6290,6290,0
|
|
20240614,090700,174700,6290,6290,6290,6290,0
|
|
20240614,090600,174700,6290,6230,6290,6230,26
|
|
20240614,090500,12420,6230,6230,6230,6230,0
|
|
20240614,090400,12420,6230,6230,6230,6230,0
|
|
20240614,090300,12420,6230,6230,6230,6230,0
|
|
20240614,090200,12420,6230,6230,6230,6230,0
|
|
20240614,090100,12420,6230,6230,6230,6230,1
|
|
20240614,090000,6190,6190,6190,6190,6190,1
|