604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,190100,468649700,6550,6550,6550,6550,775
|
|
20240603,190000,468649700,6550,6550,6550,6550,0
|
|
20240603,185900,468649700,6550,6550,6550,6550,0
|
|
20240603,185800,468649700,6550,6550,6550,6550,0
|
|
20240603,185700,468649700,6550,6550,6550,6550,0
|
|
20240603,185600,468649700,6550,6550,6550,6550,0
|
|
20240603,185500,468649700,6550,6550,6550,6550,0
|
|
20240603,185400,468649700,6550,6550,6550,6550,0
|
|
20240603,185300,468649700,6550,6550,6550,6550,0
|
|
20240603,185200,468649700,6550,6550,6550,6550,0
|
|
20240603,185100,468649700,6550,6550,6550,6550,0
|
|
20240603,185000,468649700,6550,6550,6550,6550,0
|
|
20240603,184900,468649700,6550,6550,6550,6550,0
|
|
20240603,184800,468649700,6550,6550,6550,6550,0
|
|
20240603,184700,468649700,6550,6550,6550,6550,0
|
|
20240603,184600,468649700,6550,6550,6550,6550,0
|
|
20240603,184500,468649700,6550,6550,6550,6550,0
|
|
20240603,184400,468649700,6550,6550,6550,6550,0
|
|
20240603,184300,468649700,6550,6550,6550,6550,0
|
|
20240603,184200,468649700,6550,6550,6550,6550,0
|
|
20240603,184100,468649700,6550,6550,6550,6550,0
|
|
20240603,184000,468649700,6550,6550,6550,6550,0
|
|
20240603,183900,468649700,6550,6550,6550,6550,0
|
|
20240603,183800,468649700,6550,6550,6550,6550,0
|
|
20240603,183700,468649700,6550,6550,6550,6550,0
|
|
20240603,183600,468649700,6550,6550,6550,6550,0
|
|
20240603,183500,468649700,6550,6550,6550,6550,0
|
|
20240603,183400,468649700,6550,6550,6550,6550,0
|
|
20240603,183300,468649700,6550,6550,6550,6550,0
|
|
20240603,183200,468649700,6550,6550,6550,6550,0
|
|
20240603,183100,468649700,6550,6550,6550,6550,775
|
|
20240603,183000,468649700,6550,6550,6550,6550,0
|
|
20240603,182900,468649700,6550,6550,6550,6550,0
|
|
20240603,182800,468649700,6550,6550,6550,6550,0
|
|
20240603,182700,468649700,6550,6550,6550,6550,0
|
|
20240603,182600,468649700,6550,6550,6550,6550,0
|
|
20240603,182500,468649700,6550,6550,6550,6550,0
|
|
20240603,182400,468649700,6550,6550,6550,6550,0
|
|
20240603,182300,468649700,6550,6550,6550,6550,0
|
|
20240603,182200,468649700,6550,6550,6550,6550,0
|
|
20240603,182100,468649700,6550,6550,6550,6550,0
|
|
20240603,182000,468649700,6550,6550,6550,6550,0
|
|
20240603,181900,468649700,6550,6550,6550,6550,0
|
|
20240603,181800,468649700,6550,6550,6550,6550,0
|
|
20240603,181700,468649700,6550,6550,6550,6550,0
|
|
20240603,181600,468649700,6550,6550,6550,6550,0
|
|
20240603,181500,468649700,6550,6550,6550,6550,0
|
|
20240603,181400,468649700,6550,6550,6550,6550,0
|
|
20240603,181300,468649700,6550,6550,6550,6550,0
|
|
20240603,181200,468649700,6550,6550,6550,6550,0
|
|
20240603,181100,468649700,6550,6550,6550,6550,0
|
|
20240603,181000,468649700,6550,6550,6550,6550,0
|
|
20240603,180900,468649700,6550,6550,6550,6550,0
|
|
20240603,180800,468649700,6550,6550,6550,6550,0
|
|
20240603,180700,468649700,6550,6550,6550,6550,0
|
|
20240603,180600,468649700,6550,6550,6550,6550,0
|
|
20240603,180500,468649700,6550,6550,6550,6550,0
|
|
20240603,180400,468649700,6550,6550,6550,6550,0
|
|
20240603,180300,468649700,6550,6550,6550,6550,0
|
|
20240603,180200,468649700,6550,6550,6550,6550,0
|
|
20240603,180100,468649700,6550,6550,6550,6550,775
|
|
20240603,180000,468649700,6550,6550,6550,6550,0
|
|
20240603,175900,468649700,6550,6550,6550,6550,0
|
|
20240603,175800,468649700,6550,6550,6550,6550,0
|
|
20240603,175700,468649700,6550,6550,6550,6550,0
|
|
20240603,175600,468649700,6550,6550,6550,6550,0
|
|
20240603,175500,468649700,6550,6550,6550,6550,0
|
|
20240603,175400,468649700,6550,6550,6550,6550,0
|
|
20240603,175300,468649700,6550,6550,6550,6550,0
|
|
20240603,175200,468649700,6550,6550,6550,6550,0
|
|
20240603,175100,468649700,6550,6550,6550,6550,0
|
|
20240603,175000,468649700,6550,6550,6550,6550,0
|
|
20240603,174900,468649700,6550,6550,6550,6550,0
|
|
20240603,174800,468649700,6550,6550,6550,6550,0
|
|
20240603,174700,468649700,6550,6550,6550,6550,0
|
|
20240603,174600,468649700,6550,6550,6550,6550,0
|
|
20240603,174500,468649700,6550,6550,6550,6550,0
|
|
20240603,174400,468649700,6550,6550,6550,6550,0
|
|
20240603,174300,468649700,6550,6550,6550,6550,0
|
|
20240603,174200,468649700,6550,6550,6550,6550,0
|
|
20240603,174100,468649700,6550,6550,6550,6550,0
|
|
20240603,174000,468649700,6550,6550,6550,6550,0
|
|
20240603,173900,468649700,6550,6550,6550,6550,0
|
|
20240603,173800,468649700,6550,6550,6550,6550,0
|
|
20240603,173700,468649700,6550,6550,6550,6550,0
|
|
20240603,173600,468649700,6550,6550,6550,6550,0
|
|
20240603,173500,468649700,6550,6550,6550,6550,0
|
|
20240603,173400,468649700,6550,6550,6550,6550,0
|
|
20240603,173300,468649700,6550,6550,6550,6550,0
|
|
20240603,173200,468649700,6550,6550,6550,6550,0
|
|
20240603,173100,468649700,6550,6550,6550,6550,775
|
|
20240603,173000,468649700,6550,6550,6550,6550,0
|
|
20240603,172900,468649700,6550,6550,6550,6550,0
|
|
20240603,172800,468649700,6550,6550,6550,6550,0
|
|
20240603,172700,468649700,6550,6550,6550,6550,0
|
|
20240603,172600,468649700,6550,6550,6550,6550,0
|
|
20240603,172500,468649700,6550,6550,6550,6550,0
|
|
20240603,172400,468649700,6550,6550,6550,6550,0
|
|
20240603,172300,468649700,6550,6550,6550,6550,0
|
|
20240603,172200,468649700,6550,6550,6550,6550,0
|
|
20240603,172100,468649700,6550,6550,6550,6550,0
|
|
20240603,172000,468649700,6550,6550,6550,6550,0
|
|
20240603,171900,468649700,6550,6550,6550,6550,0
|
|
20240603,171800,468649700,6550,6550,6550,6550,0
|
|
20240603,171700,468649700,6550,6550,6550,6550,0
|
|
20240603,171600,468649700,6550,6550,6550,6550,0
|
|
20240603,171500,468649700,6550,6550,6550,6550,0
|
|
20240603,171400,468649700,6550,6550,6550,6550,0
|
|
20240603,171300,468649700,6550,6550,6550,6550,0
|
|
20240603,171200,468649700,6550,6550,6550,6550,0
|
|
20240603,171100,468649700,6550,6550,6550,6550,0
|
|
20240603,171000,468649700,6550,6550,6550,6550,0
|
|
20240603,170900,468649700,6550,6550,6550,6550,0
|
|
20240603,170800,468649700,6550,6550,6550,6550,0
|
|
20240603,170700,468649700,6550,6550,6550,6550,0
|
|
20240603,170600,468649700,6550,6550,6550,6550,0
|
|
20240603,170500,468649700,6550,6550,6550,6550,0
|
|
20240603,170400,468649700,6550,6550,6550,6550,0
|
|
20240603,170300,468649700,6550,6550,6550,6550,0
|
|
20240603,170200,468649700,6550,6550,6550,6550,0
|
|
20240603,170100,468649700,6550,6550,6550,6550,775
|
|
20240603,170000,468649700,6550,6550,6550,6550,0
|
|
20240603,165900,468649700,6550,6550,6550,6550,0
|
|
20240603,165800,468649700,6550,6550,6550,6550,0
|
|
20240603,165700,468649700,6550,6550,6550,6550,0
|
|
20240603,165600,468649700,6550,6550,6550,6550,0
|
|
20240603,165500,468649700,6550,6550,6550,6550,0
|
|
20240603,165400,468649700,6550,6550,6550,6550,0
|
|
20240603,165300,468649700,6550,6550,6550,6550,0
|
|
20240603,165200,468649700,6550,6550,6550,6550,0
|
|
20240603,165100,468649700,6550,6550,6550,6550,0
|
|
20240603,165000,468649700,6550,6550,6550,6550,0
|
|
20240603,164900,468649700,6550,6550,6550,6550,0
|
|
20240603,164800,468649700,6550,6550,6550,6550,0
|
|
20240603,164700,468649700,6550,6550,6550,6550,0
|
|
20240603,164600,468649700,6550,6550,6550,6550,0
|
|
20240603,164500,468649700,6550,6550,6550,6550,0
|
|
20240603,164400,468649700,6550,6550,6550,6550,0
|
|
20240603,164300,468649700,6550,6550,6550,6550,0
|
|
20240603,164200,468649700,6550,6550,6550,6550,0
|
|
20240603,164100,468649700,6550,6550,6550,6550,0
|
|
20240603,164000,468649700,6550,6550,6550,6550,0
|
|
20240603,163900,468649700,6550,6550,6550,6550,0
|
|
20240603,163800,468649700,6550,6550,6550,6550,0
|
|
20240603,163700,468649700,6550,6550,6550,6550,0
|
|
20240603,163600,468649700,6550,6550,6550,6550,0
|
|
20240603,163500,468649700,6550,6550,6550,6550,0
|
|
20240603,163400,468649700,6550,6550,6550,6550,0
|
|
20240603,163300,468649700,6550,6550,6550,6550,0
|
|
20240603,163200,468649700,6550,6550,6550,6550,0
|
|
20240603,163100,468649700,6550,6550,6550,6550,775
|
|
20240603,163000,468649700,6550,6550,6550,6550,0
|
|
20240603,162900,468649700,6550,6550,6550,6550,0
|
|
20240603,162800,468649700,6550,6550,6550,6550,0
|
|
20240603,162700,468649700,6550,6550,6550,6550,0
|
|
20240603,162600,468649700,6550,6550,6550,6550,0
|
|
20240603,162500,468649700,6550,6550,6550,6550,0
|
|
20240603,162400,468649700,6550,6550,6550,6550,0
|
|
20240603,162300,468649700,6550,6550,6550,6550,0
|
|
20240603,162200,468649700,6550,6550,6550,6550,0
|
|
20240603,162100,468649700,6550,6550,6550,6550,0
|
|
20240603,162000,468649700,6550,6550,6550,6550,0
|
|
20240603,161900,468649700,6550,6550,6550,6550,0
|
|
20240603,161800,468649700,6550,6550,6550,6550,0
|
|
20240603,161700,468649700,6550,6550,6550,6550,0
|
|
20240603,161600,468649700,6550,6550,6550,6550,0
|
|
20240603,161500,468649700,6550,6550,6550,6550,0
|
|
20240603,161400,468649700,6550,6550,6550,6550,0
|
|
20240603,161300,468649700,6550,6550,6550,6550,0
|
|
20240603,161200,468649700,6550,6550,6550,6550,0
|
|
20240603,161100,468649700,6550,6550,6550,6550,0
|
|
20240603,161000,468649700,6550,6550,6550,6550,0
|
|
20240603,160900,468649700,6550,6550,6550,6550,0
|
|
20240603,160800,468649700,6550,6550,6550,6550,0
|
|
20240603,160700,468649700,6550,6550,6550,6550,0
|
|
20240603,160600,468649700,6550,6550,6550,6550,0
|
|
20240603,160500,468649700,6550,6550,6550,6550,0
|
|
20240603,160400,468649700,6550,6550,6550,6550,0
|
|
20240603,160300,468649700,6550,6550,6550,6550,0
|
|
20240603,160200,468649700,6550,6550,6550,6550,0
|
|
20240603,160100,468649700,6550,6550,6550,6550,775
|
|
20240603,160000,468649700,6550,6550,6550,6550,0
|
|
20240603,155900,468649700,6550,6550,6550,6550,0
|
|
20240603,155800,468649700,6550,6550,6550,6550,0
|
|
20240603,155700,468649700,6550,6550,6550,6550,0
|
|
20240603,155600,468649700,6550,6550,6550,6550,0
|
|
20240603,155500,468649700,6550,6550,6550,6550,0
|
|
20240603,155400,468649700,6550,6550,6550,6550,0
|
|
20240603,155300,468649700,6550,6550,6550,6550,0
|
|
20240603,155200,468649700,6550,6550,6550,6550,0
|
|
20240603,155100,468649700,6550,6550,6550,6550,0
|
|
20240603,155000,468649700,6550,6550,6550,6550,0
|
|
20240603,154900,468649700,6550,6550,6550,6550,0
|
|
20240603,154800,468649700,6550,6550,6550,6550,0
|
|
20240603,154700,468649700,6550,6550,6550,6550,0
|
|
20240603,154600,468649700,6550,6550,6550,6550,0
|
|
20240603,154500,468649700,6550,6550,6550,6550,0
|
|
20240603,154400,468649700,6550,6550,6550,6550,0
|
|
20240603,154300,468649700,6550,6550,6550,6550,0
|
|
20240603,154200,468649700,6550,6550,6550,6550,0
|
|
20240603,154100,468649700,6550,6550,6550,6550,0
|
|
20240603,154000,468649700,6550,6550,6550,6550,0
|
|
20240603,153900,468649700,6550,6550,6550,6550,0
|
|
20240603,153800,468649700,6550,6550,6550,6550,0
|
|
20240603,153700,468649700,6550,6550,6550,6550,0
|
|
20240603,153600,468649700,6550,6550,6550,6550,0
|
|
20240603,153500,468649700,6550,6550,6550,6550,0
|
|
20240603,153400,468649700,6550,6550,6550,6550,0
|
|
20240603,153300,468649700,6550,6550,6550,6550,0
|
|
20240603,153200,468649700,6550,6550,6550,6550,0
|
|
20240603,153100,468649700,6550,6550,6550,6550,775
|
|
20240603,153000,468649700,6550,6550,6550,6550,775
|
|
20240603,152900,463573450,6560,6560,6560,6560,0
|
|
20240603,152800,463573450,6560,6560,6560,6560,0
|
|
20240603,152700,463573450,6560,6560,6560,6560,0
|
|
20240603,152600,463573450,6560,6560,6560,6560,0
|
|
20240603,152500,463573450,6560,6560,6560,6560,0
|
|
20240603,152400,463573450,6560,6560,6560,6560,0
|
|
20240603,152300,463573450,6560,6560,6560,6560,0
|
|
20240603,152200,463573450,6560,6560,6560,6560,0
|
|
20240603,152100,463573450,6560,6560,6560,6560,0
|
|
20240603,152000,463573450,6560,6560,6560,6560,0
|
|
20240603,151900,463573450,6560,6560,6560,6560,290
|
|
20240603,151800,461671050,6570,6570,6570,6570,0
|
|
20240603,151700,461671050,6570,6560,6570,6560,20
|
|
20240603,151600,461539670,6570,6530,6570,6530,532
|
|
20240603,151500,458053300,6520,6500,6520,6500,21
|
|
20240603,151400,457916400,6500,6500,6500,6500,2
|
|
20240603,151300,457903400,6520,6500,6520,6500,3
|
|
20240603,151200,457883880,6500,6500,6520,6500,29
|
|
20240603,151100,457694840,6500,6500,6500,6500,2
|
|
20240603,151000,457681840,6500,6500,6520,6500,106
|
|
20240603,150900,456992160,6500,6500,6500,6500,2
|
|
20240603,150800,456979160,6500,6500,6500,6500,28
|
|
20240603,150700,456797160,6510,6510,6510,6510,2
|
|
20240603,150600,456784140,6510,6500,6510,6500,3
|
|
20240603,150500,456764620,6550,6500,6550,6500,545
|
|
20240603,150400,453202230,6500,6500,6500,6500,2
|
|
20240603,150300,453189230,6500,6500,6500,6500,2
|
|
20240603,150200,453176230,6500,6500,6500,6500,2
|
|
20240603,150100,453163230,6500,6500,6500,6500,19
|
|
20240603,150000,453039730,6500,6500,6500,6500,2
|
|
20240603,145900,453026730,6500,6500,6500,6500,2
|
|
20240603,145800,453013730,6500,6500,6500,6500,3
|
|
20240603,145700,452994230,6500,6500,6520,6500,202
|
|
20240603,145600,451677230,6510,6520,6520,6510,162
|
|
20240603,145500,450621510,6530,6530,6530,6530,329
|
|
20240603,145400,448473140,6530,6530,6530,6530,0
|
|
20240603,145300,448473140,6530,6530,6530,6530,0
|
|
20240603,145200,448473140,6530,6540,6540,6530,98
|
|
20240603,145100,447832530,6540,6540,6540,6540,0
|
|
20240603,145000,447832530,6540,6540,6540,6540,0
|
|
20240603,144900,447832530,6540,6540,6540,6540,0
|
|
20240603,144800,447832530,6540,6540,6540,6540,0
|
|
20240603,144700,447832530,6540,6540,6540,6540,0
|
|
20240603,144600,447832530,6540,6540,6540,6540,439
|
|
20240603,144500,444961470,6550,6550,6550,6550,1
|
|
20240603,144400,444954920,6550,6550,6550,6550,315
|
|
20240603,144300,442891670,6550,6570,6570,6550,779
|
|
20240603,144200,437773680,6550,6550,6550,6550,168
|
|
20240603,144100,436673280,6570,6570,6570,6570,0
|
|
20240603,144000,436673280,6570,6570,6570,6570,0
|
|
20240603,143900,436673280,6570,6550,6590,6550,515
|
|
20240603,143800,433286040,6560,6560,6560,6560,508
|
|
20240603,143700,429953560,6560,6570,6570,6560,47
|
|
20240603,143600,429645020,6580,6580,6580,6580,100
|
|
20240603,143500,428987020,6580,6580,6580,6580,0
|
|
20240603,143400,428987020,6580,6570,6580,6570,175
|
|
20240603,143300,427835930,6550,6550,6550,6550,0
|
|
20240603,143200,427835930,6550,6550,6550,6550,0
|
|
20240603,143100,427835930,6550,6560,6560,6550,316
|
|
20240603,143000,425764430,6560,6560,6560,6560,98
|
|
20240603,142900,425121550,6560,6570,6570,6560,7
|
|
20240603,142800,425075580,6570,6570,6570,6570,25
|
|
20240603,142700,424911330,6570,6570,6570,6570,50
|
|
20240603,142600,424582830,6570,6570,6570,6570,10
|
|
20240603,142500,424517130,6590,6580,6590,6580,925
|
|
20240603,142400,418427380,6580,6580,6580,6580,0
|
|
20240603,142300,418427380,6580,6590,6590,6570,81
|
|
20240603,142200,417894390,6580,6580,6590,6580,450
|
|
20240603,142100,414931160,6580,6570,6590,6570,710
|
|
20240603,142000,410258120,6550,6550,6550,6550,5
|
|
20240603,141900,410225370,6550,6570,6570,6550,551
|
|
20240603,141800,406612920,6570,6570,6570,6570,0
|
|
20240603,141700,406612920,6570,6570,6570,6570,0
|
|
20240603,141600,406612920,6570,6580,6580,6570,3151
|
|
20240603,141500,385900780,6590,6600,6600,6590,201
|
|
20240603,141400,384575190,6600,6590,6600,6590,600
|
|
20240603,141300,380621180,6590,6590,6590,6590,85
|
|
20240603,141200,380061030,6600,6600,6600,6590,1324
|
|
20240603,141100,371327630,6590,6590,6600,6590,815
|
|
20240603,141000,365948780,6600,6600,6600,6600,1
|
|
20240603,140900,365942180,6600,6590,6600,6590,820
|
|
20240603,140800,360537240,6590,6590,6590,6590,302
|
|
20240603,140700,358547060,6600,6600,6600,6590,869
|
|
20240603,140600,352816840,6590,6590,6600,6590,640
|
|
20240603,140500,348596240,6600,6600,6600,6600,530
|
|
20240603,140400,345098240,6590,6600,6600,6590,60
|
|
20240603,140300,344702740,6600,6600,6600,6600,205
|
|
20240603,140200,343349740,6610,6610,6610,6610,192
|
|
20240603,140100,342080620,6600,6600,6610,6600,2606
|
|
20240603,140000,324861020,6610,6610,6610,6610,350
|
|
20240603,135900,322547520,6600,6610,6610,6600,770
|
|
20240603,135800,317460980,6610,6600,6610,6600,224
|
|
20240603,135700,315980580,6600,6610,6610,6600,10
|
|
20240603,135600,315914570,6610,6600,6610,6600,555
|
|
20240603,135500,312250380,6580,6600,6600,6580,581
|
|
20240603,135400,308419840,6610,6620,6620,6610,355
|
|
20240603,135300,306073270,6620,6600,6620,6580,2740
|
|
20240603,135200,287986190,6600,6580,6600,6570,2128
|
|
20240603,135100,273967210,6580,6570,6580,6570,998
|
|
20240603,135000,267405350,6590,6580,6590,6580,150
|
|
20240603,134900,266416860,6570,6580,6590,6570,1252
|
|
20240603,134800,258177320,6550,6560,6590,6550,3829
|
|
20240603,134700,233017520,6550,6550,6550,6550,123
|
|
20240603,134600,232211870,6550,6550,6550,6550,0
|
|
20240603,134500,232211870,6550,6550,6550,6550,0
|
|
20240603,134400,232211870,6550,6550,6550,6550,0
|
|
20240603,134300,232211870,6550,6550,6550,6550,260
|
|
20240603,134200,230508870,6560,6550,6560,6550,300
|
|
20240603,134100,228542410,6550,6550,6550,6550,484
|
|
20240603,134000,225372210,6540,6540,6540,6540,222
|
|
20240603,133900,223920330,6550,6550,6550,6550,20
|
|
20240603,133800,223789330,6540,6540,6540,6540,2
|
|
20240603,133700,223776250,6540,6540,6540,6540,6
|
|
20240603,133600,223737010,6540,6540,6540,6540,180
|
|
20240603,133500,222559810,6540,6540,6540,6540,1
|
|
20240603,133400,222553270,6550,6530,6550,6530,110
|
|
20240603,133300,221832970,6530,6530,6530,6530,1
|
|
20240603,133200,221826440,6560,6550,6560,6550,290
|
|
20240603,133100,219926770,6530,6530,6530,6530,1
|
|
20240603,133000,219920240,6530,6530,6530,6530,1
|
|
20240603,132900,219913710,6530,6530,6530,6530,25
|
|
20240603,132800,219750460,6530,6530,6530,6530,1
|
|
20240603,132700,219743930,6530,6530,6530,6530,0
|
|
20240603,132600,219743930,6530,6530,6530,6530,1
|
|
20240603,132500,219737400,6550,6540,6550,6540,300
|
|
20240603,132400,217774510,6530,6530,6530,6530,1
|
|
20240603,132300,217767980,6540,6530,6540,6530,315
|
|
20240603,132200,215707900,6530,6530,6540,6530,2889
|
|
20240603,132100,196842720,6530,6490,6530,6490,52
|
|
20240603,132000,196503700,6530,6500,6530,6500,1857
|
|
20240603,131900,184409930,6500,6500,6500,6500,600
|
|
20240603,131800,180509930,6500,6500,6500,6500,0
|
|
20240603,131700,180509930,6500,6500,6500,6500,1
|
|
20240603,131600,180503430,6490,6490,6490,6490,1
|
|
20240603,131500,180496940,6500,6500,6500,6500,0
|
|
20240603,131400,180496940,6500,6500,6500,6500,101
|
|
20240603,131300,179840440,6490,6490,6490,6480,210
|
|
20240603,131200,178479130,6500,6500,6500,6500,0
|
|
20240603,131100,178479130,6500,6500,6500,6500,0
|
|
20240603,131000,178479130,6500,6490,6500,6490,140
|
|
20240603,130900,177570060,6500,6500,6500,6500,0
|
|
20240603,130800,177570060,6500,6500,6500,6500,0
|
|
20240603,130700,177570060,6500,6500,6500,6500,0
|
|
20240603,130600,177570060,6500,6500,6500,6500,0
|
|
20240603,130500,177570060,6500,6500,6500,6500,0
|
|
20240603,130400,177570060,6500,6500,6500,6500,0
|
|
20240603,130300,177570060,6500,6480,6500,6480,248
|
|
20240603,130200,175961490,6500,6500,6500,6500,25
|
|
20240603,130100,175798990,6500,6500,6500,6500,0
|
|
20240603,130000,175798990,6500,6500,6500,6500,0
|
|
20240603,125900,175798990,6500,6500,6500,6500,50
|
|
20240603,125800,175473990,6500,6500,6500,6500,1
|
|
20240603,125700,175467490,6500,6500,6500,6500,0
|
|
20240603,125600,175467490,6500,6490,6500,6490,170
|
|
20240603,125500,174364140,6480,6480,6480,6480,248
|
|
20240603,125400,172757100,6490,6490,6490,6490,0
|
|
20240603,125300,172757100,6490,6490,6490,6490,0
|
|
20240603,125200,172757100,6490,6490,6490,6490,0
|
|
20240603,125100,172757100,6490,6490,6490,6490,1
|
|
20240603,125000,172750610,6480,6480,6480,6480,0
|
|
20240603,124900,172750610,6480,6480,6480,6480,2
|
|
20240603,124800,172737650,6490,6490,6490,6490,74
|
|
20240603,124700,172257390,6490,6490,6490,6490,0
|
|
20240603,124600,172257390,6490,6490,6490,6490,0
|
|
20240603,124500,172257390,6490,6490,6490,6490,1
|
|
20240603,124400,172250900,6480,6480,6480,6480,16
|
|
20240603,124300,172147220,6490,6490,6490,6490,1
|
|
20240603,124200,172140730,6480,6480,6480,6480,0
|
|
20240603,124100,172140730,6480,6480,6480,6480,0
|
|
20240603,124000,172140730,6480,6480,6480,6480,27
|
|
20240603,123900,171965770,6490,6490,6490,6490,1
|
|
20240603,123800,171959280,6480,6480,6480,6480,160
|
|
20240603,123700,170922480,6480,6480,6480,6480,0
|
|
20240603,123600,170922480,6480,6480,6480,6480,0
|
|
20240603,123500,170922480,6480,6480,6480,6480,2
|
|
20240603,123400,170909520,6480,6480,6480,6480,10
|
|
20240603,123300,170844720,6480,6480,6480,6480,0
|
|
20240603,123200,170844720,6480,6480,6480,6480,0
|
|
20240603,123100,170844720,6480,6480,6480,6480,0
|
|
20240603,123000,170844720,6480,6480,6480,6480,0
|
|
20240603,122900,170844720,6480,6480,6480,6480,0
|
|
20240603,122800,170844720,6480,6480,6480,6480,0
|
|
20240603,122700,170844720,6480,6480,6480,6480,0
|
|
20240603,122600,170844720,6480,6480,6480,6480,0
|
|
20240603,122500,170844720,6480,6480,6480,6480,0
|
|
20240603,122400,170844720,6480,6480,6480,6480,0
|
|
20240603,122300,170844720,6480,6480,6480,6480,36
|
|
20240603,122200,170611440,6470,6470,6470,6470,0
|
|
20240603,122100,170611440,6470,6470,6470,6470,13
|
|
20240603,122000,170527330,6480,6500,6500,6480,94
|
|
20240603,121900,169917110,6500,6500,6500,6500,0
|
|
20240603,121800,169917110,6500,6500,6500,6500,71
|
|
20240603,121700,169455610,6500,6500,6500,6500,1
|
|
20240603,121600,169449110,6510,6510,6510,6510,5
|
|
20240603,121500,169416560,6500,6510,6510,6500,20
|
|
20240603,121400,169286370,6500,6500,6500,6500,0
|
|
20240603,121300,169286370,6500,6500,6500,6500,0
|
|
20240603,121200,169286370,6500,6500,6500,6500,1
|
|
20240603,121100,169279870,6500,6490,6500,6490,928
|
|
20240603,121000,163253880,6490,6490,6490,6490,0
|
|
20240603,120900,163253880,6490,6490,6490,6490,0
|
|
20240603,120800,163253880,6490,6490,6490,6490,0
|
|
20240603,120700,163253880,6490,6490,6490,6490,0
|
|
20240603,120600,163253880,6490,6490,6490,6490,0
|
|
20240603,120500,163253880,6490,6490,6490,6490,0
|
|
20240603,120400,163253880,6490,6490,6490,6490,0
|
|
20240603,120300,163253880,6490,6490,6490,6490,200
|
|
20240603,120200,161955880,6490,6490,6490,6490,0
|
|
20240603,120100,161955880,6490,6490,6490,6490,0
|
|
20240603,120000,161955880,6490,6490,6490,6490,69
|
|
20240603,115900,161508070,6480,6480,6480,6480,0
|
|
20240603,115800,161508070,6480,6480,6480,6480,0
|
|
20240603,115700,161508070,6480,6480,6480,6480,0
|
|
20240603,115600,161508070,6480,6480,6480,6480,0
|
|
20240603,115500,161508070,6480,6480,6480,6480,0
|
|
20240603,115400,161508070,6480,6480,6480,6480,3
|
|
20240603,115300,161488630,6490,6490,6490,6490,42
|
|
20240603,115200,161216050,6500,6500,6500,6500,0
|
|
20240603,115100,161216050,6500,6500,6500,6500,0
|
|
20240603,115000,161216050,6500,6500,6500,6500,0
|
|
20240603,114900,161216050,6500,6480,6500,6470,898
|
|
20240603,114800,155384540,6490,6490,6490,6490,0
|
|
20240603,114700,155384540,6490,6490,6490,6490,10
|
|
20240603,114600,155319640,6490,6490,6490,6490,8
|
|
20240603,114500,155267720,6500,6480,6500,6480,12
|
|
20240603,114400,155189760,6480,6480,6480,6480,0
|
|
20240603,114300,155189760,6480,6480,6480,6480,1
|
|
20240603,114200,155183280,6480,6480,6480,6480,16
|
|
20240603,114100,155079600,6480,6480,6480,6480,1
|
|
20240603,114000,155073120,6510,6480,6510,6480,236
|
|
20240603,113900,153543810,6480,6480,6480,6480,0
|
|
20240603,113800,153543810,6480,6480,6480,6480,0
|
|
20240603,113700,153543810,6480,6480,6480,6480,1
|
|
20240603,113600,153537330,6510,6510,6510,6510,200
|
|
20240603,113500,152235330,6510,6500,6510,6500,800
|
|
20240603,113400,147028800,6480,6480,6480,6480,0
|
|
20240603,113300,147028800,6480,6480,6480,6480,0
|
|
20240603,113200,147028800,6480,6490,6500,6480,432
|
|
20240603,113100,144221510,6480,6480,6480,6480,0
|
|
20240603,113000,144221510,6480,6480,6490,6480,186
|
|
20240603,112900,143014970,6470,6470,6470,6470,0
|
|
20240603,112800,143014970,6470,6470,6470,6470,186
|
|
20240603,112700,141811550,6470,6470,6470,6470,0
|
|
20240603,112600,141811550,6470,6470,6470,6470,0
|
|
20240603,112500,141811550,6470,6470,6470,6470,0
|
|
20240603,112400,141811550,6470,6460,6470,6450,972
|
|
20240603,112300,135531910,6470,6470,6470,6470,0
|
|
20240603,112200,135531910,6470,6470,6470,6470,0
|
|
20240603,112100,135531910,6470,6470,6470,6470,0
|
|
20240603,112000,135531910,6470,6470,6470,6470,0
|
|
20240603,111900,135531910,6470,6470,6470,6470,35
|
|
20240603,111800,135305460,6460,6460,6460,6460,101
|
|
20240603,111700,134653000,6460,6460,6460,6460,0
|
|
20240603,111600,134653000,6460,6460,6460,6460,10
|
|
20240603,111500,134588400,6470,6450,6470,6450,100
|
|
20240603,111400,133942510,6430,6430,6430,6430,2643
|
|
20240603,111300,116948020,6440,6440,6440,6440,0
|
|
20240603,111200,116948020,6440,6440,6440,6440,0
|
|
20240603,111100,116948020,6440,6440,6440,6440,0
|
|
20240603,111000,116948020,6440,6440,6440,6440,0
|
|
20240603,110900,116948020,6440,6440,6440,6440,50
|
|
20240603,110800,116626020,6470,6470,6470,6470,0
|
|
20240603,110700,116626020,6470,6450,6470,6450,1316
|
|
20240603,110600,108133020,6450,6450,6450,6450,0
|
|
20240603,110500,108133020,6450,6460,6470,6450,91
|
|
20240603,110400,107544360,6450,6470,6470,6450,84
|
|
20240603,110300,107001370,6480,6480,6480,6480,0
|
|
20240603,110200,107001370,6480,6480,6480,6480,0
|
|
20240603,110100,107001370,6480,6480,6480,6480,0
|
|
20240603,110000,107001370,6480,6480,6480,6480,49
|
|
20240603,105900,106683850,6480,6480,6480,6480,0
|
|
20240603,105800,106683850,6480,6520,6520,6480,7
|
|
20240603,105700,106638430,6480,6480,6530,6470,892
|
|
20240603,105600,100843340,6460,6460,6460,6460,0
|
|
20240603,105500,100843340,6460,6460,6460,6460,1
|
|
20240603,105400,100836880,6480,6460,6490,6460,968
|
|
20240603,105300,94578230,6470,6470,6470,6470,0
|
|
20240603,105200,94578230,6470,6440,6470,6440,150
|
|
20240603,105100,93608090,6460,6460,6460,6460,0
|
|
20240603,105000,93608090,6460,6460,6460,6460,18
|
|
20240603,104900,93491810,6460,6450,6460,6450,83
|
|
20240603,104800,92955700,6460,6460,6460,6460,0
|
|
20240603,104700,92955700,6460,6450,6460,6450,314
|
|
20240603,104600,90930300,6440,6450,6450,6440,11
|
|
20240603,104500,90859450,6430,6430,6430,6430,0
|
|
20240603,104400,90859450,6430,6430,6430,6430,0
|
|
20240603,104300,90859450,6430,6450,6450,6430,11
|
|
20240603,104200,90788520,6440,6420,6440,6420,424
|
|
20240603,104100,88061140,6420,6420,6420,6420,0
|
|
20240603,104000,88061140,6420,6420,6420,6420,0
|
|
20240603,103900,88061140,6420,6420,6420,6420,0
|
|
20240603,103800,88061140,6420,6420,6420,6420,0
|
|
20240603,103700,88061140,6420,6420,6420,6420,0
|
|
20240603,103600,88061140,6420,6410,6420,6410,642
|
|
20240603,103500,83940200,6400,6400,6400,6400,44
|
|
20240603,103400,83658600,6410,6410,6410,6410,0
|
|
20240603,103300,83658600,6410,6410,6410,6410,0
|
|
20240603,103200,83658600,6410,6410,6410,6410,0
|
|
20240603,103100,83658600,6410,6400,6410,6400,53
|
|
20240603,103000,83319100,6380,6380,6380,6380,0
|
|
20240603,102900,83319100,6380,6410,6410,6380,130
|
|
20240603,102800,82489190,6420,6420,6420,6420,600
|
|
20240603,102700,78637190,6400,6400,6400,6400,40
|
|
20240603,102600,78381190,6420,6420,6420,6420,0
|
|
20240603,102500,78381190,6420,6420,6420,6420,500
|
|
20240603,102400,75171190,6410,6410,6410,6410,25
|
|
20240603,102300,75010940,6410,6390,6410,6390,12
|
|
20240603,102200,74934140,6410,6410,6420,6410,17
|
|
20240603,102100,74825160,6410,6410,6410,6410,0
|
|
20240603,102000,74825160,6410,6390,6410,6390,827
|
|
20240603,101900,69529490,6400,6400,6400,6400,1
|
|
20240603,101800,69523090,6390,6390,6390,6390,2
|
|
20240603,101700,69510310,6400,6400,6400,6400,0
|
|
20240603,101600,69510310,6400,6390,6400,6390,95
|
|
20240603,101500,68902630,6380,6380,6380,6380,4
|
|
20240603,101400,68877110,6380,6380,6380,6380,35
|
|
20240603,101300,68653810,6360,6360,6360,6360,0
|
|
20240603,101200,68653810,6360,6360,6360,6360,0
|
|
20240603,101100,68653810,6360,6360,6360,6360,179
|
|
20240603,101000,67515370,6370,6370,6400,6370,5001
|
|
20240603,100900,35586840,6370,6370,6370,6370,0
|
|
20240603,100800,35586840,6370,6370,6370,6370,2
|
|
20240603,100700,35574100,6380,6380,6380,6380,0
|
|
20240603,100600,35574100,6380,6380,6380,6380,0
|
|
20240603,100500,35574100,6380,6370,6380,6370,3
|
|
20240603,100400,35554980,6380,6380,6380,6380,0
|
|
20240603,100300,35554980,6380,6380,6380,6380,2
|
|
20240603,100200,35542220,6340,6340,6340,6340,17
|
|
20240603,100100,35434440,6380,6380,6380,6380,0
|
|
20240603,100000,35434440,6380,6380,6380,6380,0
|
|
20240603,095900,35434440,6380,6380,6380,6380,0
|
|
20240603,095800,35434440,6380,6380,6380,6380,5
|
|
20240603,095700,35402540,6380,6380,6380,6380,0
|
|
20240603,095600,35402540,6380,6370,6380,6370,5
|
|
20240603,095500,35370670,6370,6370,6370,6370,0
|
|
20240603,095400,35370670,6370,6370,6370,6370,1
|
|
20240603,095300,35364300,6350,6340,6350,6340,70
|
|
20240603,095200,34920230,6350,6350,6350,6350,490
|
|
20240603,095100,31808730,6350,6370,6370,6350,450
|
|
20240603,095000,28951170,6350,6350,6350,6350,0
|
|
20240603,094900,28951170,6350,6370,6370,6350,903
|
|
20240603,094800,23206720,6390,6390,6390,6390,1
|
|
20240603,094700,23200330,6370,6370,6370,6370,2
|
|
20240603,094600,23187590,6400,6400,6400,6400,1
|
|
20240603,094500,23181190,6400,6400,6400,6370,237
|
|
20240603,094400,21671440,6370,6370,6370,6370,5
|
|
20240603,094300,21639590,6380,6380,6380,6380,5
|
|
20240603,094200,21607690,6410,6410,6410,6410,0
|
|
20240603,094100,21607690,6410,6410,6410,6410,0
|
|
20240603,094000,21607690,6410,6410,6410,6410,1
|
|
20240603,093900,21601280,6380,6380,6380,6380,3
|
|
20240603,093800,21582140,6410,6410,6410,6410,0
|
|
20240603,093700,21582140,6410,6410,6410,6410,0
|
|
20240603,093600,21582140,6410,6410,6410,6410,0
|
|
20240603,093500,21582140,6410,6410,6410,6410,0
|
|
20240603,093400,21582140,6410,6410,6410,6410,0
|
|
20240603,093300,21582140,6410,6410,6410,6410,0
|
|
20240603,093200,21582140,6410,6410,6410,6410,0
|
|
20240603,093100,21582140,6410,6410,6410,6410,0
|
|
20240603,093000,21582140,6410,6410,6410,6410,0
|
|
20240603,092900,21582140,6410,6360,6410,6360,32
|
|
20240603,092800,21378570,6400,6400,6400,6400,7
|
|
20240603,092700,21333770,6410,6390,6410,6390,47
|
|
20240603,092600,21033420,6410,6390,6410,6390,8
|
|
20240603,092500,20982280,6360,6360,6360,6360,1
|
|
20240603,092400,20975920,6360,6370,6370,6360,990
|
|
20240603,092300,14674520,6390,6390,6390,6390,10
|
|
20240603,092200,14610620,6390,6390,6390,6390,50
|
|
20240603,092100,14291120,6420,6420,6420,6420,0
|
|
20240603,092000,14291120,6420,6420,6420,6420,55
|
|
20240603,091900,13938020,6420,6420,6420,6420,0
|
|
20240603,091800,13938020,6420,6420,6420,6420,58
|
|
20240603,091700,13565660,6410,6390,6410,6390,1555
|
|
20240603,091600,3607140,6360,6360,6360,6360,0
|
|
20240603,091500,3607140,6360,6360,6360,6360,0
|
|
20240603,091400,3607140,6360,6370,6370,6360,21
|
|
20240603,091300,3473550,6360,6390,6390,6360,98
|
|
20240603,091200,2850120,6390,6390,6390,6390,110
|
|
20240603,091100,2147220,6390,6390,6390,6390,100
|
|
20240603,091000,1508220,6390,6390,6390,6390,0
|
|
20240603,090900,1508220,6390,6390,6390,6390,0
|
|
20240603,090800,1508220,6390,6390,6390,6390,52
|
|
20240603,090700,1175940,6390,6390,6390,6390,0
|
|
20240603,090600,1175940,6390,6390,6390,6390,103
|
|
20240603,090500,517770,6390,6390,6390,6390,0
|
|
20240603,090400,517770,6390,6390,6390,6390,0
|
|
20240603,090300,517770,6390,6390,6390,6390,0
|
|
20240603,090200,517770,6390,6400,6400,6390,80
|
|
20240603,090100,6420,6420,6420,6420,6420,0
|
|
20240603,090000,6420,6420,6420,6420,6420,1
|