604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,190100,251221880,6450,6450,6450,6450,507
|
|
20240607,190000,251221880,6450,6450,6450,6450,0
|
|
20240607,185900,251221880,6450,6450,6450,6450,0
|
|
20240607,185800,251221880,6450,6450,6450,6450,0
|
|
20240607,185700,251221880,6450,6450,6450,6450,0
|
|
20240607,185600,251221880,6450,6450,6450,6450,0
|
|
20240607,185500,251221880,6450,6450,6450,6450,0
|
|
20240607,185400,251221880,6450,6450,6450,6450,0
|
|
20240607,185300,251221880,6450,6450,6450,6450,0
|
|
20240607,185200,251221880,6450,6450,6450,6450,0
|
|
20240607,185100,251221880,6450,6450,6450,6450,0
|
|
20240607,185000,251221880,6450,6450,6450,6450,0
|
|
20240607,184900,251221880,6450,6450,6450,6450,0
|
|
20240607,184800,251221880,6450,6450,6450,6450,0
|
|
20240607,184700,251221880,6450,6450,6450,6450,0
|
|
20240607,184600,251221880,6450,6450,6450,6450,0
|
|
20240607,184500,251221880,6450,6450,6450,6450,0
|
|
20240607,184400,251221880,6450,6450,6450,6450,0
|
|
20240607,184300,251221880,6450,6450,6450,6450,0
|
|
20240607,184200,251221880,6450,6450,6450,6450,0
|
|
20240607,184100,251221880,6450,6450,6450,6450,0
|
|
20240607,184000,251221880,6450,6450,6450,6450,0
|
|
20240607,183900,251221880,6450,6450,6450,6450,0
|
|
20240607,183800,251221880,6450,6450,6450,6450,0
|
|
20240607,183700,251221880,6450,6450,6450,6450,0
|
|
20240607,183600,251221880,6450,6450,6450,6450,0
|
|
20240607,183500,251221880,6450,6450,6450,6450,0
|
|
20240607,183400,251221880,6450,6450,6450,6450,0
|
|
20240607,183300,251221880,6450,6450,6450,6450,0
|
|
20240607,183200,251221880,6450,6450,6450,6450,0
|
|
20240607,183100,251221880,6450,6450,6450,6450,507
|
|
20240607,183000,251221880,6450,6450,6450,6450,0
|
|
20240607,182900,251221880,6450,6450,6450,6450,0
|
|
20240607,182800,251221880,6450,6450,6450,6450,0
|
|
20240607,182700,251221880,6450,6450,6450,6450,0
|
|
20240607,182600,251221880,6450,6450,6450,6450,0
|
|
20240607,182500,251221880,6450,6450,6450,6450,0
|
|
20240607,182400,251221880,6450,6450,6450,6450,0
|
|
20240607,182300,251221880,6450,6450,6450,6450,0
|
|
20240607,182200,251221880,6450,6450,6450,6450,0
|
|
20240607,182100,251221880,6450,6450,6450,6450,0
|
|
20240607,182000,251221880,6450,6450,6450,6450,0
|
|
20240607,181900,251221880,6450,6450,6450,6450,0
|
|
20240607,181800,251221880,6450,6450,6450,6450,0
|
|
20240607,181700,251221880,6450,6450,6450,6450,0
|
|
20240607,181600,251221880,6450,6450,6450,6450,0
|
|
20240607,181500,251221880,6450,6450,6450,6450,0
|
|
20240607,181400,251221880,6450,6450,6450,6450,0
|
|
20240607,181300,251221880,6450,6450,6450,6450,0
|
|
20240607,181200,251221880,6450,6450,6450,6450,0
|
|
20240607,181100,251221880,6450,6450,6450,6450,0
|
|
20240607,181000,251221880,6450,6450,6450,6450,0
|
|
20240607,180900,251221880,6450,6450,6450,6450,0
|
|
20240607,180800,251221880,6450,6450,6450,6450,0
|
|
20240607,180700,251221880,6450,6450,6450,6450,0
|
|
20240607,180600,251221880,6450,6450,6450,6450,0
|
|
20240607,180500,251221880,6450,6450,6450,6450,0
|
|
20240607,180400,251221880,6450,6450,6450,6450,0
|
|
20240607,180300,251221880,6450,6450,6450,6450,0
|
|
20240607,180200,251221880,6450,6450,6450,6450,0
|
|
20240607,180100,251221880,6450,6450,6450,6450,507
|
|
20240607,180000,251221880,6450,6450,6450,6450,0
|
|
20240607,175900,251221880,6450,6450,6450,6450,0
|
|
20240607,175800,251221880,6450,6450,6450,6450,0
|
|
20240607,175700,251221880,6450,6450,6450,6450,0
|
|
20240607,175600,251221880,6450,6450,6450,6450,0
|
|
20240607,175500,251221880,6450,6450,6450,6450,0
|
|
20240607,175400,251221880,6450,6450,6450,6450,0
|
|
20240607,175300,251221880,6450,6450,6450,6450,0
|
|
20240607,175200,251221880,6450,6450,6450,6450,0
|
|
20240607,175100,251221880,6450,6450,6450,6450,0
|
|
20240607,175000,251221880,6450,6450,6450,6450,0
|
|
20240607,174900,251221880,6450,6450,6450,6450,0
|
|
20240607,174800,251221880,6450,6450,6450,6450,0
|
|
20240607,174700,251221880,6450,6450,6450,6450,0
|
|
20240607,174600,251221880,6450,6450,6450,6450,0
|
|
20240607,174500,251221880,6450,6450,6450,6450,0
|
|
20240607,174400,251221880,6450,6450,6450,6450,0
|
|
20240607,174300,251221880,6450,6450,6450,6450,0
|
|
20240607,174200,251221880,6450,6450,6450,6450,0
|
|
20240607,174100,251221880,6450,6450,6450,6450,0
|
|
20240607,174000,251221880,6450,6450,6450,6450,0
|
|
20240607,173900,251221880,6450,6450,6450,6450,0
|
|
20240607,173800,251221880,6450,6450,6450,6450,0
|
|
20240607,173700,251221880,6450,6450,6450,6450,0
|
|
20240607,173600,251221880,6450,6450,6450,6450,0
|
|
20240607,173500,251221880,6450,6450,6450,6450,0
|
|
20240607,173400,251221880,6450,6450,6450,6450,0
|
|
20240607,173300,251221880,6450,6450,6450,6450,0
|
|
20240607,173200,251221880,6450,6450,6450,6450,0
|
|
20240607,173100,251221880,6450,6450,6450,6450,507
|
|
20240607,173000,251221880,6450,6450,6450,6450,0
|
|
20240607,172900,251221880,6450,6450,6450,6450,0
|
|
20240607,172800,251221880,6450,6450,6450,6450,0
|
|
20240607,172700,251221880,6450,6450,6450,6450,0
|
|
20240607,172600,251221880,6450,6450,6450,6450,0
|
|
20240607,172500,251221880,6450,6450,6450,6450,0
|
|
20240607,172400,251221880,6450,6450,6450,6450,0
|
|
20240607,172300,251221880,6450,6450,6450,6450,0
|
|
20240607,172200,251221880,6450,6450,6450,6450,0
|
|
20240607,172100,251221880,6450,6450,6450,6450,0
|
|
20240607,172000,251221880,6450,6450,6450,6450,0
|
|
20240607,171900,251221880,6450,6450,6450,6450,0
|
|
20240607,171800,251221880,6450,6450,6450,6450,0
|
|
20240607,171700,251221880,6450,6450,6450,6450,0
|
|
20240607,171600,251221880,6450,6450,6450,6450,0
|
|
20240607,171500,251221880,6450,6450,6450,6450,0
|
|
20240607,171400,251221880,6450,6450,6450,6450,0
|
|
20240607,171300,251221880,6450,6450,6450,6450,0
|
|
20240607,171200,251221880,6450,6450,6450,6450,0
|
|
20240607,171100,251221880,6450,6450,6450,6450,0
|
|
20240607,171000,251221880,6450,6450,6450,6450,0
|
|
20240607,170900,251221880,6450,6450,6450,6450,0
|
|
20240607,170800,251221880,6450,6450,6450,6450,0
|
|
20240607,170700,251221880,6450,6450,6450,6450,0
|
|
20240607,170600,251221880,6450,6450,6450,6450,0
|
|
20240607,170500,251221880,6450,6450,6450,6450,0
|
|
20240607,170400,251221880,6450,6450,6450,6450,0
|
|
20240607,170300,251221880,6450,6450,6450,6450,0
|
|
20240607,170200,251221880,6450,6450,6450,6450,0
|
|
20240607,170100,251221880,6450,6450,6450,6450,507
|
|
20240607,170000,251221880,6450,6450,6450,6450,0
|
|
20240607,165900,251221880,6450,6450,6450,6450,0
|
|
20240607,165800,251221880,6450,6450,6450,6450,0
|
|
20240607,165700,251221880,6450,6450,6450,6450,0
|
|
20240607,165600,251221880,6450,6450,6450,6450,0
|
|
20240607,165500,251221880,6450,6450,6450,6450,0
|
|
20240607,165400,251221880,6450,6450,6450,6450,0
|
|
20240607,165300,251221880,6450,6450,6450,6450,0
|
|
20240607,165200,251221880,6450,6450,6450,6450,0
|
|
20240607,165100,251221880,6450,6450,6450,6450,0
|
|
20240607,165000,251221880,6450,6450,6450,6450,0
|
|
20240607,164900,251221880,6450,6450,6450,6450,0
|
|
20240607,164800,251221880,6450,6450,6450,6450,0
|
|
20240607,164700,251221880,6450,6450,6450,6450,0
|
|
20240607,164600,251221880,6450,6450,6450,6450,0
|
|
20240607,164500,251221880,6450,6450,6450,6450,0
|
|
20240607,164400,251221880,6450,6450,6450,6450,0
|
|
20240607,164300,251221880,6450,6450,6450,6450,0
|
|
20240607,164200,251221880,6450,6450,6450,6450,0
|
|
20240607,164100,251221880,6450,6450,6450,6450,0
|
|
20240607,164000,251221880,6450,6450,6450,6450,0
|
|
20240607,163900,251221880,6450,6450,6450,6450,0
|
|
20240607,163800,251221880,6450,6450,6450,6450,0
|
|
20240607,163700,251221880,6450,6450,6450,6450,0
|
|
20240607,163600,251221880,6450,6450,6450,6450,0
|
|
20240607,163500,251221880,6450,6450,6450,6450,0
|
|
20240607,163400,251221880,6450,6450,6450,6450,0
|
|
20240607,163300,251221880,6450,6450,6450,6450,0
|
|
20240607,163200,251221880,6450,6450,6450,6450,0
|
|
20240607,163100,251221880,6450,6450,6450,6450,507
|
|
20240607,163000,251221880,6450,6450,6450,6450,0
|
|
20240607,162900,251221880,6450,6450,6450,6450,0
|
|
20240607,162800,251221880,6450,6450,6450,6450,0
|
|
20240607,162700,251221880,6450,6450,6450,6450,0
|
|
20240607,162600,251221880,6450,6450,6450,6450,0
|
|
20240607,162500,251221880,6450,6450,6450,6450,0
|
|
20240607,162400,251221880,6450,6450,6450,6450,0
|
|
20240607,162300,251221880,6450,6450,6450,6450,0
|
|
20240607,162200,251221880,6450,6450,6450,6450,0
|
|
20240607,162100,251221880,6450,6450,6450,6450,0
|
|
20240607,162000,251221880,6450,6450,6450,6450,0
|
|
20240607,161900,251221880,6450,6450,6450,6450,0
|
|
20240607,161800,251221880,6450,6450,6450,6450,0
|
|
20240607,161700,251221880,6450,6450,6450,6450,0
|
|
20240607,161600,251221880,6450,6450,6450,6450,0
|
|
20240607,161500,251221880,6450,6450,6450,6450,0
|
|
20240607,161400,251221880,6450,6450,6450,6450,0
|
|
20240607,161300,251221880,6450,6450,6450,6450,0
|
|
20240607,161200,251221880,6450,6450,6450,6450,0
|
|
20240607,161100,251221880,6450,6450,6450,6450,0
|
|
20240607,161000,251221880,6450,6450,6450,6450,0
|
|
20240607,160900,251221880,6450,6450,6450,6450,0
|
|
20240607,160800,251221880,6450,6450,6450,6450,0
|
|
20240607,160700,251221880,6450,6450,6450,6450,0
|
|
20240607,160600,251221880,6450,6450,6450,6450,0
|
|
20240607,160500,251221880,6450,6450,6450,6450,0
|
|
20240607,160400,251221880,6450,6450,6450,6450,0
|
|
20240607,160300,251221880,6450,6450,6450,6450,0
|
|
20240607,160200,251221880,6450,6450,6450,6450,0
|
|
20240607,160100,251221880,6450,6450,6450,6450,507
|
|
20240607,160000,251221880,6450,6450,6450,6450,0
|
|
20240607,155900,251221880,6450,6450,6450,6450,0
|
|
20240607,155800,251221880,6450,6450,6450,6450,0
|
|
20240607,155700,251221880,6450,6450,6450,6450,0
|
|
20240607,155600,251221880,6450,6450,6450,6450,0
|
|
20240607,155500,251221880,6450,6450,6450,6450,0
|
|
20240607,155400,251221880,6450,6450,6450,6450,0
|
|
20240607,155300,251221880,6450,6450,6450,6450,0
|
|
20240607,155200,251221880,6450,6450,6450,6450,0
|
|
20240607,155100,251221880,6450,6450,6450,6450,0
|
|
20240607,155000,251221880,6450,6450,6450,6450,0
|
|
20240607,154900,251221880,6450,6450,6450,6450,0
|
|
20240607,154800,251221880,6450,6450,6450,6450,0
|
|
20240607,154700,251221880,6450,6450,6450,6450,0
|
|
20240607,154600,251221880,6450,6450,6450,6450,0
|
|
20240607,154500,251221880,6450,6450,6450,6450,0
|
|
20240607,154400,251221880,6450,6450,6450,6450,0
|
|
20240607,154300,251221880,6450,6450,6450,6450,0
|
|
20240607,154200,251221880,6450,6450,6450,6450,0
|
|
20240607,154100,251221880,6450,6450,6450,6450,0
|
|
20240607,154000,251221880,6450,6450,6450,6450,0
|
|
20240607,153900,251221880,6450,6450,6450,6450,0
|
|
20240607,153800,251221880,6450,6450,6450,6450,0
|
|
20240607,153700,251221880,6450,6450,6450,6450,0
|
|
20240607,153600,251221880,6450,6450,6450,6450,0
|
|
20240607,153500,251221880,6450,6450,6450,6450,0
|
|
20240607,153400,251221880,6450,6450,6450,6450,0
|
|
20240607,153300,251221880,6450,6450,6450,6450,0
|
|
20240607,153200,251221880,6450,6450,6450,6450,0
|
|
20240607,153100,251221880,6450,6450,6450,6450,507
|
|
20240607,153000,251221880,6450,6450,6450,6450,507
|
|
20240607,152900,247951730,6450,6450,6450,6450,0
|
|
20240607,152800,247951730,6450,6450,6450,6450,0
|
|
20240607,152700,247951730,6450,6450,6450,6450,0
|
|
20240607,152600,247951730,6450,6450,6450,6450,0
|
|
20240607,152500,247951730,6450,6450,6450,6450,0
|
|
20240607,152400,247951730,6450,6450,6450,6450,0
|
|
20240607,152300,247951730,6450,6450,6450,6450,0
|
|
20240607,152200,247951730,6450,6450,6450,6450,0
|
|
20240607,152100,247951730,6450,6450,6450,6450,0
|
|
20240607,152000,247951730,6450,6450,6450,6450,0
|
|
20240607,151900,247951730,6450,6420,6450,6400,3266
|
|
20240607,151800,227006380,6420,6450,6450,6420,5
|
|
20240607,151700,226974230,6440,6440,6440,6440,1
|
|
20240607,151600,226967790,6420,6420,6420,6420,0
|
|
20240607,151500,226967790,6420,6420,6420,6420,0
|
|
20240607,151400,226967790,6420,6420,6420,6420,6
|
|
20240607,151300,226929270,6450,6450,6450,6450,0
|
|
20240607,151200,226929270,6450,6450,6450,6450,0
|
|
20240607,151100,226929270,6450,6450,6450,6450,5
|
|
20240607,151000,226897020,6440,6440,6440,6440,3
|
|
20240607,150900,226877700,6440,6440,6440,6440,3
|
|
20240607,150800,226858380,6440,6440,6440,6440,6
|
|
20240607,150700,226819740,6440,6440,6440,6440,0
|
|
20240607,150600,226819740,6440,6440,6440,6440,0
|
|
20240607,150500,226819740,6440,6440,6440,6440,0
|
|
20240607,150400,226819740,6440,6440,6440,6440,0
|
|
20240607,150300,226819740,6440,6440,6440,6440,6
|
|
20240607,150200,226781100,6420,6420,6420,6420,330
|
|
20240607,150100,224662500,6470,6470,6470,6470,0
|
|
20240607,150000,224662500,6470,6470,6470,6470,0
|
|
20240607,145900,224662500,6470,6470,6470,6470,5
|
|
20240607,145800,224630150,6450,6450,6450,6420,2427
|
|
20240607,145700,208987230,6470,6470,6470,6470,0
|
|
20240607,145600,208987230,6470,6470,6470,6470,2
|
|
20240607,145500,208974290,6430,6430,6430,6430,1
|
|
20240607,145400,208967860,6420,6420,6420,6420,0
|
|
20240607,145300,208967860,6420,6420,6420,6420,100
|
|
20240607,145200,208325860,6420,6420,6420,6420,200
|
|
20240607,145100,207041860,6420,6490,6490,6420,24
|
|
20240607,145000,206887710,6490,6490,6490,6490,0
|
|
20240607,144900,206887710,6490,6490,6490,6490,433
|
|
20240607,144800,204077540,6500,6440,6500,6440,4500
|
|
20240607,144700,174972250,6440,6440,6440,6440,0
|
|
20240607,144600,174972250,6440,6440,6440,6440,0
|
|
20240607,144500,174972250,6440,6440,6440,6440,410
|
|
20240607,144400,172331850,6430,6430,6430,6430,0
|
|
20240607,144300,172331850,6430,6430,6430,6430,0
|
|
20240607,144200,172331850,6430,6430,6430,6430,0
|
|
20240607,144100,172331850,6430,6430,6430,6430,0
|
|
20240607,144000,172331850,6430,6450,6450,6430,424
|
|
20240607,143900,169597350,6450,6450,6450,6450,15
|
|
20240607,143800,169500600,6460,6460,6460,6460,0
|
|
20240607,143700,169500600,6460,6460,6460,6460,0
|
|
20240607,143600,169500600,6460,6460,6460,6460,0
|
|
20240607,143500,169500600,6460,6440,6460,6440,413
|
|
20240607,143400,166834070,6460,6460,6460,6460,0
|
|
20240607,143300,166834070,6460,6460,6460,6460,0
|
|
20240607,143200,166834070,6460,6460,6460,6460,0
|
|
20240607,143100,166834070,6460,6460,6460,6460,0
|
|
20240607,143000,166834070,6460,6460,6460,6460,409
|
|
20240607,142900,164191930,6460,6460,6460,6460,0
|
|
20240607,142800,164191930,6460,6450,6460,6450,200
|
|
20240607,142700,162900950,6450,6450,6450,6450,0
|
|
20240607,142600,162900950,6450,6450,6450,6450,0
|
|
20240607,142500,162900950,6450,6430,6460,6430,1111
|
|
20240607,142400,155739450,6440,6440,6440,6440,0
|
|
20240607,142300,155739450,6440,6440,6440,6440,0
|
|
20240607,142200,155739450,6440,6440,6440,6440,0
|
|
20240607,142100,155739450,6440,6440,6440,6440,0
|
|
20240607,142000,155739450,6440,6440,6440,6440,409
|
|
20240607,141900,153105490,6440,6440,6440,6440,0
|
|
20240607,141800,153105490,6440,6440,6440,6440,1
|
|
20240607,141700,153099050,6400,6400,6400,6400,10
|
|
20240607,141600,153035050,6400,6400,6400,6400,1
|
|
20240607,141500,153028650,6440,6430,6440,6430,409
|
|
20240607,141400,150395790,6430,6430,6430,6430,0
|
|
20240607,141300,150395790,6430,6430,6430,6430,3
|
|
20240607,141200,150376500,6440,6440,6440,6440,0
|
|
20240607,141100,150376500,6440,6440,6440,6440,0
|
|
20240607,141000,150376500,6440,6440,6440,6440,409
|
|
20240607,140900,147742540,6440,6440,6440,6440,0
|
|
20240607,140800,147742540,6440,6440,6440,6440,0
|
|
20240607,140700,147742540,6440,6440,6440,6440,0
|
|
20240607,140600,147742540,6440,6440,6440,6440,0
|
|
20240607,140500,147742540,6440,6440,6440,6440,409
|
|
20240607,140400,145108580,6440,6440,6440,6440,0
|
|
20240607,140300,145108580,6440,6440,6440,6440,0
|
|
20240607,140200,145108580,6440,6440,6440,6440,0
|
|
20240607,140100,145108580,6440,6440,6440,6440,0
|
|
20240607,140000,145108580,6440,6430,6440,6430,409
|
|
20240607,135900,142476060,6430,6430,6430,6430,0
|
|
20240607,135800,142476060,6430,6430,6430,6430,0
|
|
20240607,135700,142476060,6430,6430,6430,6430,0
|
|
20240607,135600,142476060,6430,6430,6430,6430,0
|
|
20240607,135500,142476060,6430,6430,6430,6430,409
|
|
20240607,135400,139846190,6420,6420,6420,6420,0
|
|
20240607,135300,139846190,6420,6420,6420,6420,500
|
|
20240607,135200,136636190,6450,6450,6450,6450,7
|
|
20240607,135100,136591040,6450,6450,6450,6450,0
|
|
20240607,135000,136591040,6450,6460,6460,6450,610
|
|
20240607,134900,132652440,6470,6470,6470,6470,0
|
|
20240607,134800,132652440,6470,6470,6470,6470,0
|
|
20240607,134700,132652440,6470,6470,6470,6470,0
|
|
20240607,134600,132652440,6470,6460,6470,6460,90
|
|
20240607,134500,132070960,6430,6460,6470,6430,487
|
|
20240607,134400,128924780,6460,6460,6460,6460,0
|
|
20240607,134300,128924780,6460,6460,6460,6460,0
|
|
20240607,134200,128924780,6460,6460,6460,6460,15
|
|
20240607,134100,128827880,6460,6460,6460,6460,14
|
|
20240607,134000,128737440,6470,6460,6470,6460,409
|
|
20240607,133900,126093940,6470,6470,6470,6470,0
|
|
20240607,133800,126093940,6470,6470,6470,6470,0
|
|
20240607,133700,126093940,6470,6430,6470,6430,2051
|
|
20240607,133600,112872200,6400,6400,6400,6400,62
|
|
20240607,133500,112475400,6440,6440,6440,6440,409
|
|
20240607,133400,109841440,6440,6440,6440,6440,0
|
|
20240607,133300,109841440,6440,6440,6440,6440,0
|
|
20240607,133200,109841440,6440,6440,6440,6440,0
|
|
20240607,133100,109841440,6440,6430,6440,6430,6
|
|
20240607,133000,109802850,6440,6430,6440,6430,424
|
|
20240607,132900,107075150,6430,6410,6430,6410,600
|
|
20240607,132800,103227990,6410,6410,6410,6410,5
|
|
20240607,132700,103195940,6410,6410,6410,6410,0
|
|
20240607,132600,103195940,6410,6410,6410,6410,0
|
|
20240607,132500,103195940,6410,6410,6410,6410,409
|
|
20240607,132400,100574250,6410,6410,6410,6410,0
|
|
20240607,132300,100574250,6410,6410,6410,6410,0
|
|
20240607,132200,100574250,6410,6410,6410,6410,1
|
|
20240607,132100,100567840,6380,6380,6380,6380,0
|
|
20240607,132000,100567840,6380,6380,6380,6380,0
|
|
20240607,131900,100567840,6380,6380,6380,6380,96
|
|
20240607,131800,99955360,6410,6410,6410,6410,10
|
|
20240607,131700,99891260,6410,6410,6410,6410,5
|
|
20240607,131600,99859210,6410,6410,6410,6410,0
|
|
20240607,131500,99859210,6410,6410,6410,6410,409
|
|
20240607,131400,97237520,6400,6400,6400,6400,0
|
|
20240607,131300,97237520,6400,6400,6400,6400,0
|
|
20240607,131200,97237520,6400,6400,6400,6400,10
|
|
20240607,131100,97173520,6400,6400,6400,6400,0
|
|
20240607,131000,97173520,6400,6400,6400,6400,409
|
|
20240607,130900,94555920,6390,6390,6390,6390,0
|
|
20240607,130800,94555920,6390,6390,6390,6390,29
|
|
20240607,130700,94370610,6390,6390,6390,6390,221
|
|
20240607,130600,92958420,6390,6390,6390,6390,0
|
|
20240607,130500,92958420,6390,6390,6390,6390,212
|
|
20240607,130400,91603740,6370,6370,6370,6370,20
|
|
20240607,130300,91476340,6400,6400,6400,6400,0
|
|
20240607,130200,91476340,6400,6400,6400,6400,0
|
|
20240607,130100,91476340,6400,6400,6400,6400,0
|
|
20240607,130000,91476340,6400,6390,6400,6380,965
|
|
20240607,125900,85315530,6380,6380,6380,6380,107
|
|
20240607,125800,84632870,6380,6380,6380,6380,0
|
|
20240607,125700,84632870,6380,6380,6380,6380,0
|
|
20240607,125600,84632870,6380,6380,6380,6380,0
|
|
20240607,125500,84632870,6380,6380,6380,6380,50
|
|
20240607,125400,84313870,6370,6370,6370,6370,0
|
|
20240607,125300,84313870,6370,6370,6370,6370,0
|
|
20240607,125200,84313870,6370,6370,6370,6370,0
|
|
20240607,125100,84313870,6370,6370,6370,6370,0
|
|
20240607,125000,84313870,6370,6370,6370,6370,0
|
|
20240607,124900,84313870,6370,6370,6370,6370,0
|
|
20240607,124800,84313870,6370,6370,6370,6370,0
|
|
20240607,124700,84313870,6370,6370,6370,6370,479
|
|
20240607,124600,81262640,6360,6360,6360,6360,0
|
|
20240607,124500,81262640,6360,6360,6360,6360,0
|
|
20240607,124400,81262640,6360,6360,6360,6360,0
|
|
20240607,124300,81262640,6360,6360,6360,6360,0
|
|
20240607,124200,81262640,6360,6360,6360,6360,0
|
|
20240607,124100,81262640,6360,6360,6360,6360,0
|
|
20240607,124000,81262640,6360,6360,6360,6360,219
|
|
20240607,123900,79869800,6360,6360,6360,6360,0
|
|
20240607,123800,79869800,6360,6360,6360,6360,0
|
|
20240607,123700,79869800,6360,6360,6360,6360,165
|
|
20240607,123600,78820400,6350,6350,6350,6350,0
|
|
20240607,123500,78820400,6350,6350,6350,6350,0
|
|
20240607,123400,78820400,6350,6350,6350,6350,240
|
|
20240607,123300,77296400,6350,6350,6350,6350,1001
|
|
20240607,123200,70940050,6340,6340,6340,6340,0
|
|
20240607,123100,70940050,6340,6340,6340,6340,0
|
|
20240607,123000,70940050,6340,6340,6340,6340,6
|
|
20240607,122900,70902010,6340,6340,6340,6340,2
|
|
20240607,122800,70889330,6340,6350,6350,6340,195
|
|
20240607,122700,69651800,6350,6350,6350,6350,51
|
|
20240607,122600,69327950,6350,6350,6350,6350,9
|
|
20240607,122500,69270800,6350,6350,6350,6350,0
|
|
20240607,122400,69270800,6350,6350,6350,6350,0
|
|
20240607,122300,69270800,6350,6350,6350,6350,20
|
|
20240607,122200,69143800,6350,6350,6350,6350,9
|
|
20240607,122100,69086650,6350,6350,6350,6350,0
|
|
20240607,122000,69086650,6350,6350,6350,6350,0
|
|
20240607,121900,69086650,6350,6350,6350,6350,0
|
|
20240607,121800,69086650,6350,6350,6350,6350,0
|
|
20240607,121700,69086650,6350,6350,6350,6350,0
|
|
20240607,121600,69086650,6350,6350,6350,6350,8
|
|
20240607,121500,69035850,6350,6350,6350,6350,0
|
|
20240607,121400,69035850,6350,6350,6350,6350,0
|
|
20240607,121300,69035850,6350,6350,6350,6350,50
|
|
20240607,121200,68718350,6350,6350,6350,6350,1
|
|
20240607,121100,68712000,6350,6350,6350,6350,0
|
|
20240607,121000,68712000,6350,6350,6350,6350,20
|
|
20240607,120900,68585000,6350,6350,6350,6350,1
|
|
20240607,120800,68578650,6350,6350,6350,6350,0
|
|
20240607,120700,68578650,6350,6350,6350,6350,0
|
|
20240607,120600,68578650,6350,6350,6350,6350,0
|
|
20240607,120500,68578650,6350,6350,6350,6350,1
|
|
20240607,120400,68572300,6350,6350,6350,6350,0
|
|
20240607,120300,68572300,6350,6350,6350,6350,0
|
|
20240607,120200,68572300,6350,6350,6350,6350,0
|
|
20240607,120100,68572300,6350,6350,6350,6350,50
|
|
20240607,120000,68254800,6350,6350,6350,6350,30
|
|
20240607,115900,68064300,6340,6340,6340,6340,231
|
|
20240607,115800,66599760,6350,6350,6350,6350,0
|
|
20240607,115700,66599760,6350,6350,6350,6350,5
|
|
20240607,115600,66568010,6350,6350,6350,6350,47
|
|
20240607,115500,66269560,6350,6350,6350,6350,4
|
|
20240607,115400,66244160,6350,6350,6350,6350,0
|
|
20240607,115300,66244160,6350,6350,6350,6350,3
|
|
20240607,115200,66225110,6350,6350,6350,6350,3
|
|
20240607,115100,66206060,6350,6350,6350,6350,0
|
|
20240607,115000,66206060,6350,6350,6350,6350,6
|
|
20240607,114900,66167960,6350,6350,6350,6350,0
|
|
20240607,114800,66167960,6350,6350,6350,6350,0
|
|
20240607,114700,66167960,6350,6350,6350,6350,3
|
|
20240607,114600,66148910,6350,6350,6350,6350,3
|
|
20240607,114500,66129860,6350,6350,6350,6350,0
|
|
20240607,114400,66129860,6350,6350,6350,6350,3
|
|
20240607,114300,66110810,6350,6350,6350,6350,3
|
|
20240607,114200,66091760,6350,6350,6350,6350,6
|
|
20240607,114100,66053660,6360,6360,6360,6360,0
|
|
20240607,114000,66053660,6360,6360,6360,6360,0
|
|
20240607,113900,66053660,6360,6360,6360,6360,0
|
|
20240607,113800,66053660,6360,6360,6360,6360,0
|
|
20240607,113700,66053660,6360,6360,6360,6360,0
|
|
20240607,113600,66053660,6360,6360,6360,6360,0
|
|
20240607,113500,66053660,6360,6360,6360,6360,0
|
|
20240607,113400,66053660,6360,6360,6360,6360,0
|
|
20240607,113300,66053660,6360,6360,6360,6360,0
|
|
20240607,113200,66053660,6360,6360,6360,6360,0
|
|
20240607,113100,66053660,6360,6360,6360,6360,10
|
|
20240607,113000,65990060,6360,6360,6360,6360,0
|
|
20240607,112900,65990060,6360,6360,6360,6360,42
|
|
20240607,112800,65722940,6380,6380,6380,6380,54
|
|
20240607,112700,65378420,6380,6380,6380,6380,0
|
|
20240607,112600,65378420,6380,6380,6380,6380,0
|
|
20240607,112500,65378420,6380,6380,6380,6380,0
|
|
20240607,112400,65378420,6380,6380,6380,6380,0
|
|
20240607,112300,65378420,6380,6380,6380,6380,5
|
|
20240607,112200,65346520,6380,6380,6380,6380,0
|
|
20240607,112100,65346520,6380,6380,6380,6380,0
|
|
20240607,112000,65346520,6380,6380,6380,6380,0
|
|
20240607,111900,65346520,6380,6380,6380,6380,0
|
|
20240607,111800,65346520,6380,6380,6380,6380,0
|
|
20240607,111700,65346520,6380,6370,6380,6370,20
|
|
20240607,111600,65219110,6360,6360,6360,6360,765
|
|
20240607,111500,60353710,6360,6360,6360,6360,15
|
|
20240607,111400,60258310,6360,6360,6360,6360,16
|
|
20240607,111300,60156550,6380,6380,6380,6380,0
|
|
20240607,111200,60156550,6380,6380,6380,6380,0
|
|
20240607,111100,60156550,6380,6380,6380,6380,0
|
|
20240607,111000,60156550,6380,6380,6380,6380,0
|
|
20240607,110900,60156550,6380,6380,6380,6380,1
|
|
20240607,110800,60150170,6320,6320,6320,6320,0
|
|
20240607,110700,60150170,6320,6320,6320,6320,0
|
|
20240607,110600,60150170,6320,6320,6320,6320,0
|
|
20240607,110500,60150170,6320,6380,6380,6320,1118
|
|
20240607,110400,53048120,6440,6440,6440,6440,0
|
|
20240607,110300,53048120,6440,6440,6440,6440,0
|
|
20240607,110200,53048120,6440,6440,6440,6440,0
|
|
20240607,110100,53048120,6440,6390,6440,6390,350
|
|
20240607,110000,50804180,6390,6390,6390,6390,0
|
|
20240607,105900,50804180,6390,6390,6390,6390,5
|
|
20240607,105800,50772230,6390,6390,6390,6390,47
|
|
20240607,105700,50471900,6410,6410,6410,6410,0
|
|
20240607,105600,50471900,6410,6410,6410,6410,0
|
|
20240607,105500,50471900,6410,6410,6410,6410,0
|
|
20240607,105400,50471900,6410,6410,6410,6410,0
|
|
20240607,105300,50471900,6410,6410,6410,6410,0
|
|
20240607,105200,50471900,6410,6410,6410,6410,0
|
|
20240607,105100,50471900,6410,6410,6410,6410,0
|
|
20240607,105000,50471900,6410,6380,6410,6310,2015
|
|
20240607,104900,37657230,6430,6430,6430,6430,0
|
|
20240607,104800,37657230,6430,6430,6430,6430,0
|
|
20240607,104700,37657230,6430,6430,6430,6430,0
|
|
20240607,104600,37657230,6430,6430,6430,6430,0
|
|
20240607,104500,37657230,6430,6430,6430,6430,0
|
|
20240607,104400,37657230,6430,6430,6430,6430,0
|
|
20240607,104300,37657230,6430,6430,6430,6430,0
|
|
20240607,104200,37657230,6430,6430,6430,6430,0
|
|
20240607,104100,37657230,6430,6430,6430,6430,0
|
|
20240607,104000,37657230,6430,6430,6430,6430,10
|
|
20240607,103900,37592930,6430,6380,6430,6380,183
|
|
20240607,103800,36425250,6380,6420,6430,6380,180
|
|
20240607,103700,35276360,6430,6390,6430,6390,40
|
|
20240607,103600,35020440,6440,6430,6440,6390,300
|
|
20240607,103500,33102590,6430,6430,6430,6430,5
|
|
20240607,103400,33070440,6430,6430,6430,6430,0
|
|
20240607,103300,33070440,6430,6430,6430,6430,0
|
|
20240607,103200,33070440,6430,6390,6430,6390,84
|
|
20240607,103100,32533100,6390,6390,6440,6390,125
|
|
20240607,103000,31733770,6390,6400,6400,6390,279
|
|
20240607,102900,29949960,6450,6450,6450,6450,0
|
|
20240607,102800,29949960,6450,6450,6450,6450,0
|
|
20240607,102700,29949960,6450,6450,6450,6450,0
|
|
20240607,102600,29949960,6450,6440,6450,6440,61
|
|
20240607,102500,29557060,6440,6430,6440,6430,10
|
|
20240607,102400,29492750,6440,6440,6440,6440,0
|
|
20240607,102300,29492750,6440,6440,6440,6440,0
|
|
20240607,102200,29492750,6440,6430,6440,6430,11
|
|
20240607,102100,29422010,6440,6440,6440,6440,0
|
|
20240607,102000,29422010,6440,6440,6440,6440,0
|
|
20240607,101900,29422010,6440,6440,6440,6440,5
|
|
20240607,101800,29389810,6440,6440,6440,6440,4
|
|
20240607,101700,29364050,6440,6410,6440,6410,208
|
|
20240607,101600,28028570,6440,6440,6440,6440,0
|
|
20240607,101500,28028570,6440,6440,6440,6440,0
|
|
20240607,101400,28028570,6440,6440,6440,6440,0
|
|
20240607,101300,28028570,6440,6440,6440,6440,20
|
|
20240607,101200,27899770,6440,6390,6440,6390,19
|
|
20240607,101100,27778310,6440,6420,6440,6420,20
|
|
20240607,101000,27649690,6390,6390,6390,6390,0
|
|
20240607,100900,27649690,6390,6390,6390,6390,180
|
|
20240607,100800,26499490,6440,6440,6440,6440,0
|
|
20240607,100700,26499490,6440,6420,6440,6420,63
|
|
20240607,100600,26094420,6430,6430,6430,6430,0
|
|
20240607,100500,26094420,6430,6430,6430,6430,0
|
|
20240607,100400,26094420,6430,6430,6430,6430,1
|
|
20240607,100300,26087990,6430,6430,6430,6430,1
|
|
20240607,100200,26081560,6430,6390,6430,6390,340
|
|
20240607,100100,23903370,6400,6410,6410,6400,673
|
|
20240607,100000,19591370,6450,6450,6450,6450,0
|
|
20240607,095900,19591370,6450,6450,6450,6450,0
|
|
20240607,095800,19591370,6450,6450,6450,6450,1
|
|
20240607,095700,19584920,6430,6430,6430,6430,26
|
|
20240607,095600,19417740,6490,6490,6490,6490,0
|
|
20240607,095500,19417740,6490,6440,6490,6440,240
|
|
20240607,095400,17866500,6440,6410,6440,6410,113
|
|
20240607,095300,17139870,6430,6430,6430,6430,1
|
|
20240607,095200,17133440,6430,6430,6430,6430,0
|
|
20240607,095100,17133440,6430,6430,6430,6430,1
|
|
20240607,095000,17127010,6440,6410,6440,6410,18
|
|
20240607,094900,17011180,6430,6430,6430,6430,152
|
|
20240607,094800,16033820,6430,6430,6430,6430,0
|
|
20240607,094700,16033820,6430,6480,6480,6430,8
|
|
20240607,094600,15982130,6480,6440,6480,6440,500
|
|
20240607,094500,12750690,6460,6460,6460,6460,0
|
|
20240607,094400,12750690,6460,6410,6460,6410,505
|
|
20240607,094300,9506550,6410,6410,6410,6410,0
|
|
20240607,094200,9506550,6410,6420,6420,6410,113
|
|
20240607,094100,8781340,6420,6420,6420,6420,0
|
|
20240607,094000,8781340,6420,6420,6420,6420,2
|
|
20240607,093900,8768500,6420,6420,6420,6420,1
|
|
20240607,093800,8762080,6420,6420,6420,6420,1
|
|
20240607,093700,8755660,6420,6410,6420,6410,17
|
|
20240607,093600,8646680,6420,6420,6420,6420,0
|
|
20240607,093500,8646680,6420,6420,6420,6420,0
|
|
20240607,093400,8646680,6420,6420,6420,6420,0
|
|
20240607,093300,8646680,6420,6420,6420,6420,0
|
|
20240607,093200,8646680,6420,6420,6420,6420,1
|
|
20240607,093100,8640260,6420,6420,6420,6420,5
|
|
20240607,093000,8608160,6420,6420,6420,6420,1
|
|
20240607,092900,8601740,6430,6430,6430,6430,0
|
|
20240607,092800,8601740,6430,6430,6430,6430,0
|
|
20240607,092700,8601740,6430,6420,6430,6420,76
|
|
20240607,092600,8113810,6420,6420,6420,6420,257
|
|
20240607,092500,6463870,6430,6430,6430,6430,0
|
|
20240607,092400,6463870,6430,6430,6430,6430,0
|
|
20240607,092300,6463870,6430,6430,6430,6430,73
|
|
20240607,092200,5994480,6430,6420,6430,6420,7
|
|
20240607,092100,5949520,6430,6410,6430,6410,63
|
|
20240607,092000,5545670,6430,6410,6430,6410,92
|
|
20240607,091900,4955930,6460,6460,6460,6460,0
|
|
20240607,091800,4955930,6460,6460,6460,6460,0
|
|
20240607,091700,4955930,6460,6460,6460,6460,0
|
|
20240607,091600,4955930,6460,6460,6460,6460,1
|
|
20240607,091500,4949470,6450,6450,6450,6450,5
|
|
20240607,091400,4917220,6450,6440,6450,6440,205
|
|
20240607,091300,3594980,6450,6440,6450,6440,28
|
|
20240607,091200,3414650,6440,6400,6440,6400,19
|
|
20240607,091100,3293010,6440,6400,6440,6400,114
|
|
20240607,091000,2559370,6400,6410,6410,6400,47
|
|
20240607,090900,2258110,6410,6410,6410,6410,260
|
|
20240607,090800,591510,6440,6440,6440,6440,0
|
|
20240607,090700,591510,6440,6440,6440,6440,0
|
|
20240607,090600,591510,6440,6440,6440,6440,35
|
|
20240607,090500,366110,6440,6440,6440,6440,0
|
|
20240607,090400,366110,6440,6420,6440,6420,18
|
|
20240607,090300,250310,6420,6410,6420,6410,6
|
|
20240607,090200,211830,6420,6420,6420,6420,0
|
|
20240607,090100,211830,6420,6420,6420,6420,17
|
|
20240607,090000,102690,6420,6420,6420,6420,13
|