603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,190000,144272890,6380,6380,6380,6380,1811
|
|
20240610,185900,144272890,6380,6380,6380,6380,0
|
|
20240610,185800,144272890,6380,6380,6380,6380,0
|
|
20240610,185700,144272890,6380,6380,6380,6380,0
|
|
20240610,185600,144272890,6380,6380,6380,6380,0
|
|
20240610,185500,144272890,6380,6380,6380,6380,0
|
|
20240610,185400,144272890,6380,6380,6380,6380,0
|
|
20240610,185300,144272890,6380,6380,6380,6380,0
|
|
20240610,185200,144272890,6380,6380,6380,6380,0
|
|
20240610,185100,144272890,6380,6380,6380,6380,0
|
|
20240610,185000,144272890,6380,6380,6380,6380,0
|
|
20240610,184900,144272890,6380,6380,6380,6380,0
|
|
20240610,184800,144272890,6380,6380,6380,6380,0
|
|
20240610,184700,144272890,6380,6380,6380,6380,0
|
|
20240610,184600,144272890,6380,6380,6380,6380,0
|
|
20240610,184500,144272890,6380,6380,6380,6380,0
|
|
20240610,184400,144272890,6380,6380,6380,6380,0
|
|
20240610,184300,144272890,6380,6380,6380,6380,0
|
|
20240610,184200,144272890,6380,6380,6380,6380,0
|
|
20240610,184100,144272890,6380,6380,6380,6380,0
|
|
20240610,184000,144272890,6380,6380,6380,6380,0
|
|
20240610,183900,144272890,6380,6380,6380,6380,0
|
|
20240610,183800,144272890,6380,6380,6380,6380,0
|
|
20240610,183700,144272890,6380,6380,6380,6380,0
|
|
20240610,183600,144272890,6380,6380,6380,6380,0
|
|
20240610,183500,144272890,6380,6380,6380,6380,0
|
|
20240610,183400,144272890,6380,6380,6380,6380,0
|
|
20240610,183300,144272890,6380,6380,6380,6380,0
|
|
20240610,183200,144272890,6380,6380,6380,6380,0
|
|
20240610,183100,144272890,6380,6380,6380,6380,0
|
|
20240610,183000,144272890,6380,6380,6380,6380,1811
|
|
20240610,182900,144272890,6380,6380,6380,6380,0
|
|
20240610,182800,144272890,6380,6380,6380,6380,0
|
|
20240610,182700,144272890,6380,6380,6380,6380,0
|
|
20240610,182600,144272890,6380,6380,6380,6380,0
|
|
20240610,182500,144272890,6380,6380,6380,6380,0
|
|
20240610,182400,144272890,6380,6380,6380,6380,0
|
|
20240610,182300,144272890,6380,6380,6380,6380,0
|
|
20240610,182200,144272890,6380,6380,6380,6380,0
|
|
20240610,182100,144272890,6380,6380,6380,6380,0
|
|
20240610,182000,144272890,6380,6380,6380,6380,0
|
|
20240610,181900,144272890,6380,6380,6380,6380,0
|
|
20240610,181800,144272890,6380,6380,6380,6380,0
|
|
20240610,181700,144272890,6380,6380,6380,6380,0
|
|
20240610,181600,144272890,6380,6380,6380,6380,0
|
|
20240610,181500,144272890,6380,6380,6380,6380,0
|
|
20240610,181400,144272890,6380,6380,6380,6380,0
|
|
20240610,181300,144272890,6380,6380,6380,6380,0
|
|
20240610,181200,144272890,6380,6380,6380,6380,0
|
|
20240610,181100,144272890,6380,6380,6380,6380,0
|
|
20240610,181000,144272890,6380,6380,6380,6380,0
|
|
20240610,180900,144272890,6380,6380,6380,6380,0
|
|
20240610,180800,144272890,6380,6380,6380,6380,0
|
|
20240610,180700,144272890,6380,6380,6380,6380,0
|
|
20240610,180600,144272890,6380,6380,6380,6380,0
|
|
20240610,180500,144272890,6380,6380,6380,6380,0
|
|
20240610,180400,144272890,6380,6380,6380,6380,0
|
|
20240610,180300,144272890,6380,6380,6380,6380,0
|
|
20240610,180200,144272890,6380,6380,6380,6380,0
|
|
20240610,180100,144272890,6380,6380,6380,6380,0
|
|
20240610,180000,144272890,6380,6380,6380,6380,1811
|
|
20240610,175900,144272890,6380,6380,6380,6380,0
|
|
20240610,175800,144272890,6380,6380,6380,6380,0
|
|
20240610,175700,144272890,6380,6380,6380,6380,0
|
|
20240610,175600,144272890,6380,6380,6380,6380,0
|
|
20240610,175500,144272890,6380,6380,6380,6380,0
|
|
20240610,175400,144272890,6380,6380,6380,6380,0
|
|
20240610,175300,144272890,6380,6380,6380,6380,0
|
|
20240610,175200,144272890,6380,6380,6380,6380,0
|
|
20240610,175100,144272890,6380,6380,6380,6380,0
|
|
20240610,175000,144272890,6380,6380,6380,6380,0
|
|
20240610,174900,144272890,6380,6380,6380,6380,0
|
|
20240610,174800,144272890,6380,6380,6380,6380,0
|
|
20240610,174700,144272890,6380,6380,6380,6380,0
|
|
20240610,174600,144272890,6380,6380,6380,6380,0
|
|
20240610,174500,144272890,6380,6380,6380,6380,0
|
|
20240610,174400,144272890,6380,6380,6380,6380,0
|
|
20240610,174300,144272890,6380,6380,6380,6380,0
|
|
20240610,174200,144272890,6380,6380,6380,6380,0
|
|
20240610,174100,144272890,6380,6380,6380,6380,0
|
|
20240610,174000,144272890,6380,6380,6380,6380,0
|
|
20240610,173900,144272890,6380,6380,6380,6380,0
|
|
20240610,173800,144272890,6380,6380,6380,6380,0
|
|
20240610,173700,144272890,6380,6380,6380,6380,0
|
|
20240610,173600,144272890,6380,6380,6380,6380,0
|
|
20240610,173500,144272890,6380,6380,6380,6380,0
|
|
20240610,173400,144272890,6380,6380,6380,6380,0
|
|
20240610,173300,144272890,6380,6380,6380,6380,0
|
|
20240610,173200,144272890,6380,6380,6380,6380,0
|
|
20240610,173100,144272890,6380,6380,6380,6380,0
|
|
20240610,173000,144272890,6380,6380,6380,6380,1811
|
|
20240610,172900,144272890,6380,6380,6380,6380,0
|
|
20240610,172800,144272890,6380,6380,6380,6380,0
|
|
20240610,172700,144272890,6380,6380,6380,6380,0
|
|
20240610,172600,144272890,6380,6380,6380,6380,0
|
|
20240610,172500,144272890,6380,6380,6380,6380,0
|
|
20240610,172400,144272890,6380,6380,6380,6380,0
|
|
20240610,172300,144272890,6380,6380,6380,6380,0
|
|
20240610,172200,144272890,6380,6380,6380,6380,0
|
|
20240610,172100,144272890,6380,6380,6380,6380,0
|
|
20240610,172000,144272890,6380,6380,6380,6380,0
|
|
20240610,171900,144272890,6380,6380,6380,6380,0
|
|
20240610,171800,144272890,6380,6380,6380,6380,0
|
|
20240610,171700,144272890,6380,6380,6380,6380,0
|
|
20240610,171600,144272890,6380,6380,6380,6380,0
|
|
20240610,171500,144272890,6380,6380,6380,6380,0
|
|
20240610,171400,144272890,6380,6380,6380,6380,0
|
|
20240610,171300,144272890,6380,6380,6380,6380,0
|
|
20240610,171200,144272890,6380,6380,6380,6380,0
|
|
20240610,171100,144272890,6380,6380,6380,6380,0
|
|
20240610,171000,144272890,6380,6380,6380,6380,0
|
|
20240610,170900,144272890,6380,6380,6380,6380,0
|
|
20240610,170800,144272890,6380,6380,6380,6380,0
|
|
20240610,170700,144272890,6380,6380,6380,6380,0
|
|
20240610,170600,144272890,6380,6380,6380,6380,0
|
|
20240610,170500,144272890,6380,6380,6380,6380,0
|
|
20240610,170400,144272890,6380,6380,6380,6380,0
|
|
20240610,170300,144272890,6380,6380,6380,6380,0
|
|
20240610,170200,144272890,6380,6380,6380,6380,0
|
|
20240610,170100,144272890,6380,6380,6380,6380,0
|
|
20240610,170000,144272890,6380,6380,6380,6380,1811
|
|
20240610,165900,144272890,6380,6380,6380,6380,0
|
|
20240610,165800,144272890,6380,6380,6380,6380,0
|
|
20240610,165700,144272890,6380,6380,6380,6380,0
|
|
20240610,165600,144272890,6380,6380,6380,6380,0
|
|
20240610,165500,144272890,6380,6380,6380,6380,0
|
|
20240610,165400,144272890,6380,6380,6380,6380,0
|
|
20240610,165300,144272890,6380,6380,6380,6380,0
|
|
20240610,165200,144272890,6380,6380,6380,6380,0
|
|
20240610,165100,144272890,6380,6380,6380,6380,0
|
|
20240610,165000,144272890,6380,6380,6380,6380,0
|
|
20240610,164900,144272890,6380,6380,6380,6380,0
|
|
20240610,164800,144272890,6380,6380,6380,6380,0
|
|
20240610,164700,144272890,6380,6380,6380,6380,0
|
|
20240610,164600,144272890,6380,6380,6380,6380,0
|
|
20240610,164500,144272890,6380,6380,6380,6380,0
|
|
20240610,164400,144272890,6380,6380,6380,6380,0
|
|
20240610,164300,144272890,6380,6380,6380,6380,0
|
|
20240610,164200,144272890,6380,6380,6380,6380,0
|
|
20240610,164100,144272890,6380,6380,6380,6380,0
|
|
20240610,164000,144272890,6380,6380,6380,6380,0
|
|
20240610,163900,144272890,6380,6380,6380,6380,0
|
|
20240610,163800,144272890,6380,6380,6380,6380,0
|
|
20240610,163700,144272890,6380,6380,6380,6380,0
|
|
20240610,163600,144272890,6380,6380,6380,6380,0
|
|
20240610,163500,144272890,6380,6380,6380,6380,0
|
|
20240610,163400,144272890,6380,6380,6380,6380,0
|
|
20240610,163300,144272890,6380,6380,6380,6380,0
|
|
20240610,163200,144272890,6380,6380,6380,6380,0
|
|
20240610,163100,144272890,6380,6380,6380,6380,0
|
|
20240610,163000,144272890,6380,6380,6380,6380,1811
|
|
20240610,162900,144272890,6380,6380,6380,6380,0
|
|
20240610,162800,144272890,6380,6380,6380,6380,0
|
|
20240610,162700,144272890,6380,6380,6380,6380,0
|
|
20240610,162600,144272890,6380,6380,6380,6380,0
|
|
20240610,162500,144272890,6380,6380,6380,6380,0
|
|
20240610,162400,144272890,6380,6380,6380,6380,0
|
|
20240610,162300,144272890,6380,6380,6380,6380,0
|
|
20240610,162200,144272890,6380,6380,6380,6380,0
|
|
20240610,162100,144272890,6380,6380,6380,6380,0
|
|
20240610,162000,144272890,6380,6380,6380,6380,0
|
|
20240610,161900,144272890,6380,6380,6380,6380,0
|
|
20240610,161800,144272890,6380,6380,6380,6380,0
|
|
20240610,161700,144272890,6380,6380,6380,6380,0
|
|
20240610,161600,144272890,6380,6380,6380,6380,0
|
|
20240610,161500,144272890,6380,6380,6380,6380,0
|
|
20240610,161400,144272890,6380,6380,6380,6380,0
|
|
20240610,161300,144272890,6380,6380,6380,6380,0
|
|
20240610,161200,144272890,6380,6380,6380,6380,0
|
|
20240610,161100,144272890,6380,6380,6380,6380,0
|
|
20240610,161000,144272890,6380,6380,6380,6380,0
|
|
20240610,160900,144272890,6380,6380,6380,6380,0
|
|
20240610,160800,144272890,6380,6380,6380,6380,0
|
|
20240610,160700,144272890,6380,6380,6380,6380,0
|
|
20240610,160600,144272890,6380,6380,6380,6380,0
|
|
20240610,160500,144272890,6380,6380,6380,6380,0
|
|
20240610,160400,144272890,6380,6380,6380,6380,0
|
|
20240610,160300,144272890,6380,6380,6380,6380,0
|
|
20240610,160200,144272890,6380,6380,6380,6380,0
|
|
20240610,160100,144272890,6380,6380,6380,6380,0
|
|
20240610,160000,144272890,6380,6380,6380,6380,1811
|
|
20240610,155900,144272890,6380,6380,6380,6380,0
|
|
20240610,155800,144272890,6380,6380,6380,6380,0
|
|
20240610,155700,144272890,6380,6380,6380,6380,0
|
|
20240610,155600,144272890,6380,6380,6380,6380,0
|
|
20240610,155500,144272890,6380,6380,6380,6380,0
|
|
20240610,155400,144272890,6380,6380,6380,6380,0
|
|
20240610,155300,144272890,6380,6380,6380,6380,0
|
|
20240610,155200,144272890,6380,6380,6380,6380,0
|
|
20240610,155100,144272890,6380,6380,6380,6380,0
|
|
20240610,155000,144272890,6380,6380,6380,6380,0
|
|
20240610,154900,144272890,6380,6380,6380,6380,0
|
|
20240610,154800,144272890,6380,6380,6380,6380,0
|
|
20240610,154700,144272890,6380,6380,6380,6380,0
|
|
20240610,154600,144272890,6380,6380,6380,6380,0
|
|
20240610,154500,144272890,6380,6380,6380,6380,0
|
|
20240610,154400,144272890,6380,6380,6380,6380,0
|
|
20240610,154300,144272890,6380,6380,6380,6380,0
|
|
20240610,154200,144272890,6380,6380,6380,6380,0
|
|
20240610,154100,144272890,6380,6380,6380,6380,0
|
|
20240610,154000,144272890,6380,6380,6380,6380,0
|
|
20240610,153900,144272890,6380,6380,6380,6380,0
|
|
20240610,153800,144272890,6380,6380,6380,6380,0
|
|
20240610,153700,144272890,6380,6380,6380,6380,0
|
|
20240610,153600,144272890,6380,6380,6380,6380,0
|
|
20240610,153500,144272890,6380,6380,6380,6380,0
|
|
20240610,153400,144272890,6380,6380,6380,6380,0
|
|
20240610,153300,144272890,6380,6380,6380,6380,0
|
|
20240610,153200,144272890,6380,6380,6380,6380,0
|
|
20240610,153100,144272890,6380,6380,6380,6380,0
|
|
20240610,153000,144272890,6380,6380,6380,6380,3622
|
|
20240610,152900,132718710,6360,6360,6360,6360,0
|
|
20240610,152800,132718710,6360,6360,6360,6360,0
|
|
20240610,152700,132718710,6360,6360,6360,6360,0
|
|
20240610,152600,132718710,6360,6360,6360,6360,0
|
|
20240610,152500,132718710,6360,6360,6360,6360,0
|
|
20240610,152400,132718710,6360,6360,6360,6360,0
|
|
20240610,152300,132718710,6360,6360,6360,6360,0
|
|
20240610,152200,132718710,6360,6360,6360,6360,0
|
|
20240610,152100,132718710,6360,6360,6360,6360,0
|
|
20240610,152000,132718710,6360,6360,6360,6360,0
|
|
20240610,151900,132718710,6360,6380,6390,6360,15
|
|
20240610,151800,132623260,6400,6360,6400,6360,45
|
|
20240610,151700,132336290,6370,6380,6380,6370,2320
|
|
20240610,151600,117556990,6400,6390,6400,6380,52
|
|
20240610,151500,117224690,6390,6370,6390,6370,284
|
|
20240610,151400,115411610,6370,6370,6370,6370,398
|
|
20240610,151300,112876350,6370,6370,6370,6370,154
|
|
20240610,151200,111895370,6370,6370,6370,6370,51
|
|
20240610,151100,111570500,6370,6370,6370,6370,0
|
|
20240610,151000,111570500,6370,6380,6380,6370,3
|
|
20240610,150900,111551370,6380,6390,6390,6370,8
|
|
20240610,150800,111500330,6370,6370,6370,6370,1
|
|
20240610,150700,111493960,6390,6380,6390,6380,5
|
|
20240610,150600,111462020,6370,6380,6380,6370,3
|
|
20240610,150500,111442890,6370,6370,6370,6370,24
|
|
20240610,150400,111290010,6390,6370,6390,6370,2
|
|
20240610,150300,111277250,6390,6370,6390,6370,5
|
|
20240610,150200,111245380,6390,6390,6390,6390,0
|
|
20240610,150100,111245380,6390,6390,6390,6370,3
|
|
20240610,150000,111226230,6370,6370,6370,6370,1
|
|
20240610,145900,111219860,6370,6370,6390,6370,24
|
|
20240610,145800,111066720,6370,6370,6370,6370,7
|
|
20240610,145700,111022130,6370,6370,6370,6370,1
|
|
20240610,145600,111015760,6370,6370,6370,6370,4
|
|
20240610,145500,110990280,6370,6370,6370,6370,6
|
|
20240610,145400,110952060,6370,6370,6370,6370,5
|
|
20240610,145300,110920210,6370,6370,6370,6370,6
|
|
20240610,145200,110881990,6370,6380,6380,6370,5
|
|
20240610,145100,110850120,6360,6360,6360,6360,0
|
|
20240610,145000,110850120,6360,6360,6360,6360,8
|
|
20240610,144900,110799240,6360,6360,6360,6360,4
|
|
20240610,144800,110773800,6360,6360,6360,6360,1
|
|
20240610,144700,110767440,6360,6360,6360,6360,6
|
|
20240610,144600,110729280,6410,6360,6410,6360,12
|
|
20240610,144500,110652910,6360,6360,6360,6360,3
|
|
20240610,144400,110633830,6410,6370,6410,6360,10
|
|
20240610,144300,110570100,6410,6410,6410,6370,8
|
|
20240610,144200,110519020,6410,6370,6410,6370,302
|
|
20240610,144100,108595240,6410,6380,6410,6380,8
|
|
20240610,144000,108544140,6420,6380,6420,6380,6
|
|
20240610,143900,108505820,6420,6370,6420,6370,15
|
|
20240610,143800,108410170,6420,6380,6420,6370,204
|
|
20240610,143700,107108640,6380,6380,6380,6380,6
|
|
20240610,143600,107070360,6420,6380,6420,6380,4
|
|
20240610,143500,107044800,6420,6420,6420,6380,5
|
|
20240610,143400,107012820,6380,6380,6420,6380,10
|
|
20240610,143300,106948940,6420,6380,6420,6380,2
|
|
20240610,143200,106936140,6380,6380,6380,6380,6
|
|
20240610,143100,106897860,6380,6380,6380,6380,7
|
|
20240610,143000,106853200,6380,6380,6380,6380,0
|
|
20240610,142900,106853200,6380,6380,6420,6380,667
|
|
20240610,142800,102584640,6380,6380,6380,6380,4
|
|
20240610,142700,102559120,6380,6380,6380,6380,1
|
|
20240610,142600,102552740,6380,6380,6380,6380,8
|
|
20240610,142500,102501700,6380,6380,6380,6380,1
|
|
20240610,142400,102495320,6380,6380,6380,6380,6
|
|
20240610,142300,102457040,6380,6380,6380,6380,5
|
|
20240610,142200,102425140,6390,6380,6390,6380,8
|
|
20240610,142100,102374050,6380,6380,6380,6380,4
|
|
20240610,142000,102348530,6390,6370,6390,6370,9
|
|
20240610,141900,102291120,6370,6370,6370,6370,1
|
|
20240610,141800,102284750,6370,6390,6390,6370,8
|
|
20240610,141700,102233730,6370,6370,6370,6370,6
|
|
20240610,141600,102195510,6370,6370,6370,6370,2
|
|
20240610,141500,102182770,6370,6370,6370,6370,4
|
|
20240610,141400,102157290,6370,6370,6370,6370,7
|
|
20240610,141300,102112700,6370,6370,6370,6370,0
|
|
20240610,141200,102112700,6370,6370,6370,6370,6
|
|
20240610,141100,102074480,6370,6370,6370,6370,5
|
|
20240610,141000,102042630,6370,6380,6390,6370,14
|
|
20240610,140900,101953310,6370,6370,6370,6370,6
|
|
20240610,140800,101915090,6370,6370,6370,6370,5
|
|
20240610,140700,101883240,6370,6370,6370,6370,3
|
|
20240610,140600,101864130,6370,6370,6370,6370,1806
|
|
20240610,140500,90359910,6370,6370,6370,6370,3
|
|
20240610,140400,90340800,6370,6370,6370,6370,3
|
|
20240610,140300,90321690,6370,6370,6370,6370,5
|
|
20240610,140200,90289840,6370,6370,6370,6370,5
|
|
20240610,140100,90257990,6370,6370,6370,6370,1
|
|
20240610,140000,90251620,6370,6370,6370,6370,6
|
|
20240610,135900,90213400,6370,6370,6370,6370,5
|
|
20240610,135800,90181550,6370,6370,6370,6370,2
|
|
20240610,135700,90168810,6370,6380,6380,6370,23
|
|
20240610,135600,90022110,6380,6370,6380,6370,105
|
|
20240610,135500,89352260,6370,6370,6370,6370,2
|
|
20240610,135400,89339520,6370,6370,6370,6370,5
|
|
20240610,135300,89307670,6370,6380,6380,6370,319
|
|
20240610,135200,87272500,6380,6380,6380,6380,2
|
|
20240610,135100,87259740,6380,6380,6380,6380,6
|
|
20240610,135000,87221460,6380,6380,6380,6380,6
|
|
20240610,134900,87183180,6380,6380,6380,6380,0
|
|
20240610,134800,87183180,6380,6380,6380,6380,6
|
|
20240610,134700,87144900,6380,6380,6380,6380,5
|
|
20240610,134600,87113000,6380,6380,6380,6380,0
|
|
20240610,134500,87113000,6380,6380,6380,6380,7
|
|
20240610,134400,87068340,6390,6380,6390,6380,10
|
|
20240610,134300,87004510,6380,6390,6390,6380,6
|
|
20240610,134200,86966200,6380,6380,6380,6380,5
|
|
20240610,134100,86934300,6380,6380,6380,6380,5
|
|
20240610,134000,86902400,6380,6380,6380,6380,295
|
|
20240610,133900,85020300,6380,6380,6380,6380,4
|
|
20240610,133800,84994780,6380,6380,6380,6380,46
|
|
20240610,133700,84701300,6380,6380,6380,6380,1
|
|
20240610,133600,84694920,6380,6380,6380,6380,5
|
|
20240610,133500,84663020,6380,6370,6380,6370,88
|
|
20240610,133400,84101620,6370,6370,6370,6370,1
|
|
20240610,133300,84095250,6370,6370,6370,6370,8
|
|
20240610,133200,84044290,6370,6370,6370,6370,1
|
|
20240610,133100,84037920,6370,6370,6370,6370,6
|
|
20240610,133000,83999700,6370,6370,6370,6370,5
|
|
20240610,132900,83967850,6370,6370,6370,6370,1
|
|
20240610,132800,83961480,6370,6370,6370,6370,5
|
|
20240610,132700,83929630,6370,6370,6370,6370,6
|
|
20240610,132600,83891410,6370,6370,6370,6370,3
|
|
20240610,132500,83872300,6370,6370,6370,6370,4
|
|
20240610,132400,83846820,6370,6370,6370,6370,124
|
|
20240610,132300,83056940,6370,6370,6370,6370,1
|
|
20240610,132200,83050570,6370,6370,6370,6370,4
|
|
20240610,132100,83025090,6370,6370,6370,6370,7
|
|
20240610,132000,82980500,6370,6370,6370,6370,0
|
|
20240610,131900,82980500,6370,6370,6370,6370,8
|
|
20240610,131800,82929540,6370,6370,6370,6370,4
|
|
20240610,131700,82904060,6380,6380,6380,6380,107
|
|
20240610,131600,82221400,6370,6370,6370,6370,8
|
|
20240610,131500,82170440,6370,6370,6370,6370,32
|
|
20240610,131400,81966600,6370,6370,6370,6370,1
|
|
20240610,131300,81960230,6380,6370,6380,6370,15
|
|
20240610,131200,81864580,6370,6370,6370,6370,7
|
|
20240610,131100,81819990,6370,6370,6370,6370,0
|
|
20240610,131000,81819990,6370,6370,6370,6370,8
|
|
20240610,130900,81769030,6370,6370,6370,6370,5
|
|
20240610,130800,81737180,6370,6370,6370,6370,1
|
|
20240610,130700,81730810,6370,6370,6370,6370,7
|
|
20240610,130600,81686220,6370,6370,6370,6370,53
|
|
20240610,130500,81348610,6370,6370,6370,6370,1
|
|
20240610,130400,81342240,6370,6370,6370,6370,8
|
|
20240610,130300,81291280,6370,6370,6370,6370,1009
|
|
20240610,130200,74863950,6370,6370,6370,6370,3
|
|
20240610,130100,74844840,6370,6370,6370,6370,4
|
|
20240610,130000,74819360,6370,6370,6370,6370,7
|
|
20240610,125900,74774770,6370,6370,6370,6370,14
|
|
20240610,125800,74685590,6370,6370,6370,6370,0
|
|
20240610,125700,74685590,6370,6370,6370,6370,46
|
|
20240610,125600,74392570,6370,6370,6370,6370,1
|
|
20240610,125500,74386200,6370,6370,6370,6370,2
|
|
20240610,125400,74373460,6370,6370,6370,6370,9
|
|
20240610,125300,74316130,6370,6370,6370,6370,0
|
|
20240610,125200,74316130,6370,6380,6380,6370,139
|
|
20240610,125100,73429320,6380,6380,6380,6380,1
|
|
20240610,125000,73422940,6380,6380,6380,6380,13
|
|
20240610,124900,73340000,6380,6380,6380,6380,1
|
|
20240610,124800,73333620,6380,6380,6380,6380,3
|
|
20240610,124700,73314480,6380,6380,6380,6380,10
|
|
20240610,124600,73250680,6400,6380,6400,6380,12
|
|
20240610,124500,73174080,6400,6400,6400,6380,13
|
|
20240610,124400,73091100,6380,6400,6400,6380,4
|
|
20240610,124300,73065520,6380,6400,6400,6380,17
|
|
20240610,124200,72956780,6400,6400,6400,6380,14
|
|
20240610,124100,72867420,6380,6400,6400,6380,2
|
|
20240610,124000,72854640,6380,6380,6380,6380,13
|
|
20240610,123900,72771700,6400,6400,6400,6400,2
|
|
20240610,123800,72758900,6380,6400,6400,6380,5
|
|
20240610,123700,72726960,6380,6380,6400,6380,17
|
|
20240610,123600,72618440,6400,6380,6400,6380,4
|
|
20240610,123500,72592860,6380,6380,6380,6380,9
|
|
20240610,123400,72535440,6400,6400,6400,6400,3
|
|
20240610,123300,72516240,6380,6380,6380,6380,3
|
|
20240610,123200,72497100,6380,6370,6380,6370,15
|
|
20240610,123100,72401410,6400,6370,6400,6370,41
|
|
20240610,123000,72139620,6370,6380,6380,6370,54
|
|
20240610,122900,71795110,6380,6380,6380,6380,1
|
|
20240610,122800,71788730,6380,6380,6380,6380,11
|
|
20240610,122700,71718550,6380,6380,6380,6380,31
|
|
20240610,122600,71520770,6380,6380,6380,6380,1
|
|
20240610,122500,71514390,6380,6390,6390,6380,149
|
|
20240610,122400,70562290,6390,6390,6390,6390,2
|
|
20240610,122300,70549510,6390,6390,6390,6390,14
|
|
20240610,122200,70460050,6390,6390,6390,6390,3
|
|
20240610,122100,70440880,6400,6380,6400,6380,2
|
|
20240610,122000,70428100,6400,6380,6400,6380,28
|
|
20240610,121900,70249440,6400,6380,6400,6380,5
|
|
20240610,121800,70217500,6400,6400,6400,6380,80
|
|
20240610,121700,69707060,6380,6380,6380,6380,1
|
|
20240610,121600,69700680,6380,6370,6380,6370,3
|
|
20240610,121500,69681550,6360,6360,6360,6360,10
|
|
20240610,121400,69617950,6360,6360,6360,6360,32
|
|
20240610,121300,69414430,6360,6390,6400,6360,47
|
|
20240610,121200,69114540,6360,6360,6360,6360,1
|
|
20240610,121100,69108180,6360,6360,6360,6360,1
|
|
20240610,121000,69101820,6360,6360,6360,6360,10
|
|
20240610,120900,69038220,6360,6360,6360,6360,3
|
|
20240610,120800,69019140,6360,6360,6360,6360,13
|
|
20240610,120700,68936460,6360,6360,6360,6360,1
|
|
20240610,120600,68930100,6360,6360,6360,6360,11
|
|
20240610,120500,68860140,6360,6360,6360,6360,2
|
|
20240610,120400,68847420,6400,6400,6400,6400,3
|
|
20240610,120300,68828220,6360,6360,6360,6360,13
|
|
20240610,120200,68745540,6350,6350,6350,6350,3
|
|
20240610,120100,68726490,6400,6350,6400,6350,14
|
|
20240610,120000,68637340,6400,6360,6400,6350,48
|
|
20240610,115900,68330600,6360,6360,6360,6360,244
|
|
20240610,115800,66778760,6360,6360,6360,6360,35
|
|
20240610,115700,66556160,6400,6360,6400,6360,2
|
|
20240610,115600,66543400,6400,6400,6400,6360,13
|
|
20240610,115500,66460640,6360,6360,6360,6360,3
|
|
20240610,115400,66441560,6400,6360,6400,6360,2
|
|
20240610,115300,66428800,6400,6360,6400,6360,31
|
|
20240610,115200,66231560,6400,6400,6400,6360,3
|
|
20240610,115100,66212400,6360,6360,6360,6360,9
|
|
20240610,115000,66155160,6360,6390,6390,6360,6
|
|
20240610,114900,66116850,6390,6360,6390,6360,6
|
|
20240610,114800,66078540,6360,6360,6360,6360,14
|
|
20240610,114700,65989500,6400,6360,6400,6360,6
|
|
20240610,114600,65951140,6400,6360,6400,6360,15
|
|
20240610,114500,65855700,6400,6400,6400,6400,26
|
|
20240610,114400,65689300,6400,6360,6400,6360,26
|
|
20240610,114300,65523340,6360,6360,6360,6360,1001
|
|
20240610,114200,59156980,6360,6360,6360,6360,1
|
|
20240610,114100,59150620,6360,6360,6360,6360,14
|
|
20240610,114000,59061580,6400,6400,6400,6400,1
|
|
20240610,113900,59055180,6360,6390,6390,6350,185
|
|
20240610,113800,57873620,6350,6350,6350,6350,3
|
|
20240610,113700,57854570,6350,6350,6350,6350,0
|
|
20240610,113600,57854570,6350,6350,6350,6350,12
|
|
20240610,113500,57778370,6380,6350,6380,6350,53
|
|
20240610,113400,57440550,6360,6360,6360,6360,9
|
|
20240610,113300,57383310,6360,6360,6360,6360,306
|
|
20240610,113200,55437150,6380,6380,6380,6380,10
|
|
20240610,113100,55373350,6360,6360,6360,6360,12
|
|
20240610,113000,55297030,6360,6360,6360,6360,1
|
|
20240610,112900,55290670,6360,6360,6360,6360,16
|
|
20240610,112800,55188910,6370,6370,6370,6370,2
|
|
20240610,112700,55176170,6390,6360,6390,6360,9
|
|
20240610,112600,55118880,6360,6360,6360,6360,4
|
|
20240610,112500,55093440,6390,6360,6390,6360,2
|
|
20240610,112400,55080690,6390,6370,6390,6370,109
|
|
20240610,112300,54386320,6390,6370,6390,6370,2
|
|
20240610,112200,54373560,6390,6370,6390,6370,33
|
|
20240610,112100,54163330,6390,6390,6390,6370,181
|
|
20240610,112000,53008730,6390,6380,6390,6380,11
|
|
20240610,111900,52938530,6380,6380,6380,6380,10
|
|
20240610,111800,52874730,6380,6380,6380,6380,3
|
|
20240610,111700,52855590,6370,6370,6370,6370,11
|
|
20240610,111600,52785520,6370,6370,6370,6370,1
|
|
20240610,111500,52779150,6370,6380,6380,6370,732
|
|
20240610,111400,48115460,6380,6380,6380,6380,266
|
|
20240610,111300,46418380,6410,6410,6410,6410,5
|
|
20240610,111200,46386330,6380,6380,6380,6380,13
|
|
20240610,111100,46303390,6380,6380,6380,6380,2
|
|
20240610,111000,46290630,6380,6380,6380,6380,0
|
|
20240610,110900,46290630,6380,6380,6380,6380,16
|
|
20240610,110800,46188550,6430,6430,6430,6430,14
|
|
20240610,110700,46098530,6380,6400,6430,6380,116
|
|
20240610,110600,45355320,6380,6380,6380,6380,2
|
|
20240610,110500,45342560,6390,6390,6390,6390,261
|
|
20240610,110400,43674770,6390,6390,6390,6390,4
|
|
20240610,110300,43649210,6390,6390,6390,6390,2
|
|
20240610,110200,43636430,6390,6390,6390,6390,11
|
|
20240610,110100,43566140,6390,6390,6390,6390,2
|
|
20240610,110000,43553360,6390,6400,6410,6390,17
|
|
20240610,105900,43444630,6400,6400,6400,6400,0
|
|
20240610,105800,43444630,6400,6400,6400,6400,0
|
|
20240610,105700,43444630,6400,6400,6400,6400,0
|
|
20240610,105600,43444630,6400,6400,6400,6400,0
|
|
20240610,105500,43444630,6400,6400,6400,6400,1
|
|
20240610,105400,43438230,6430,6430,6430,6430,0
|
|
20240610,105300,43438230,6430,6430,6430,6430,0
|
|
20240610,105200,43438230,6430,6420,6430,6410,251
|
|
20240610,105100,41829270,6430,6420,6430,6420,2
|
|
20240610,105000,41816420,6430,6430,6430,6430,0
|
|
20240610,104900,41816420,6430,6430,6430,6430,0
|
|
20240610,104800,41816420,6430,6430,6430,6430,0
|
|
20240610,104700,41816420,6430,6430,6430,6430,0
|
|
20240610,104600,41816420,6430,6420,6430,6420,4
|
|
20240610,104500,41790730,6430,6430,6430,6430,0
|
|
20240610,104400,41790730,6430,6430,6430,6430,10
|
|
20240610,104300,41726430,6430,6430,6430,6430,0
|
|
20240610,104200,41726430,6430,6430,6430,6430,0
|
|
20240610,104100,41726430,6430,6420,6430,6420,4
|
|
20240610,104000,41700740,6430,6430,6430,6430,1
|
|
20240610,103900,41694310,6410,6410,6410,6410,0
|
|
20240610,103800,41694310,6410,6410,6410,6410,0
|
|
20240610,103700,41694310,6410,6410,6410,6410,0
|
|
20240610,103600,41694310,6410,6410,6410,6410,0
|
|
20240610,103500,41694310,6410,6410,6410,6410,0
|
|
20240610,103400,41694310,6410,6410,6410,6410,50
|
|
20240610,103300,41373810,6430,6410,6430,6410,470
|
|
20240610,103200,38353070,6430,6400,6430,6400,600
|
|
20240610,103100,34498010,6430,6430,6430,6430,0
|
|
20240610,103000,34498010,6430,6430,6430,6430,0
|
|
20240610,102900,34498010,6430,6430,6430,6410,143
|
|
20240610,102800,33580480,6430,6430,6430,6430,0
|
|
20240610,102700,33580480,6430,6430,6430,6430,0
|
|
20240610,102600,33580480,6430,6430,6430,6430,0
|
|
20240610,102500,33580480,6430,6430,6430,6430,0
|
|
20240610,102400,33580480,6430,6430,6430,6430,0
|
|
20240610,102300,33580480,6430,6430,6430,6430,1
|
|
20240610,102200,33574050,6400,6420,6430,6400,204
|
|
20240610,102100,32264420,6430,6430,6430,6430,0
|
|
20240610,102000,32264420,6430,6430,6430,6430,0
|
|
20240610,101900,32264420,6430,6430,6430,6430,0
|
|
20240610,101800,32264420,6430,6430,6430,6430,0
|
|
20240610,101700,32264420,6430,6400,6430,6400,33
|
|
20240610,101600,32052950,6410,6420,6420,6410,158
|
|
20240610,101500,31040160,6420,6410,6420,6410,4
|
|
20240610,101400,31014510,6400,6400,6400,6400,0
|
|
20240610,101300,31014510,6400,6400,6400,6400,94
|
|
20240610,101200,30412910,6400,6400,6400,6400,0
|
|
20240610,101100,30412910,6400,6400,6400,6400,0
|
|
20240610,101000,30412910,6400,6390,6400,6390,89
|
|
20240610,100900,29843370,6400,6400,6400,6400,0
|
|
20240610,100800,29843370,6400,6400,6400,6400,0
|
|
20240610,100700,29843370,6400,6400,6400,6400,0
|
|
20240610,100600,29843370,6400,6400,6400,6400,0
|
|
20240610,100500,29843370,6400,6400,6400,6400,0
|
|
20240610,100400,29843370,6400,6410,6410,6400,499
|
|
20240610,100300,26648100,6430,6430,6430,6430,0
|
|
20240610,100200,26648100,6430,6430,6430,6430,0
|
|
20240610,100100,26648100,6430,6420,6430,6420,9
|
|
20240610,100000,26590290,6400,6400,6400,6400,45
|
|
20240610,095900,26302290,6420,6420,6420,6420,0
|
|
20240610,095800,26302290,6420,6420,6420,6420,0
|
|
20240610,095700,26302290,6420,6420,6420,6420,0
|
|
20240610,095600,26302290,6420,6420,6420,6420,1
|
|
20240610,095500,26295870,6430,6430,6430,6430,0
|
|
20240610,095400,26295870,6430,6430,6430,6430,0
|
|
20240610,095300,26295870,6430,6430,6430,6430,0
|
|
20240610,095200,26295870,6430,6420,6430,6420,3
|
|
20240610,095100,26276600,6420,6420,6420,6420,0
|
|
20240610,095000,26276600,6420,6420,6420,6420,5
|
|
20240610,094900,26244500,6430,6430,6430,6430,0
|
|
20240610,094800,26244500,6430,6430,6430,6430,1
|
|
20240610,094700,26238070,6430,6430,6430,6430,0
|
|
20240610,094600,26238070,6430,6380,6430,6380,14
|
|
20240610,094500,26148530,6430,6430,6430,6430,0
|
|
20240610,094400,26148530,6430,6380,6430,6380,108
|
|
20240610,094300,25455510,6400,6400,6400,6400,50
|
|
20240610,094200,25135510,6420,6420,6420,6420,0
|
|
20240610,094100,25135510,6420,6420,6420,6420,1
|
|
20240610,094000,25129090,6420,6380,6420,6380,21
|
|
20240610,093900,24994890,6410,6410,6410,6410,1
|
|
20240610,093800,24988480,6420,6420,6420,6420,1
|
|
20240610,093700,24982060,6420,6420,6420,6420,0
|
|
20240610,093600,24982060,6420,6420,6420,6420,7
|
|
20240610,093500,24937120,6420,6430,6430,6420,6
|
|
20240610,093400,24898550,6440,6440,6440,6440,1
|
|
20240610,093300,24892110,6390,6390,6390,6390,0
|
|
20240610,093200,24892110,6390,6390,6390,6390,193
|
|
20240610,093100,23658840,6390,6390,6390,6390,0
|
|
20240610,093000,23658840,6390,6390,6390,6390,0
|
|
20240610,092900,23658840,6390,6390,6390,6390,1200
|
|
20240610,092800,15990840,6390,6390,6390,6390,30
|
|
20240610,092700,15799140,6450,6410,6450,6410,80
|
|
20240610,092600,15284610,6370,6410,6410,6370,1481
|
|
20240610,092500,5829850,6410,6410,6410,6410,33
|
|
20240610,092400,5618320,6410,6410,6410,6410,3
|
|
20240610,092300,5599090,6410,6410,6410,6410,0
|
|
20240610,092200,5599090,6410,6410,6410,6410,0
|
|
20240610,092100,5599090,6410,6410,6410,6410,3
|
|
20240610,092000,5579860,6430,6430,6430,6430,0
|
|
20240610,091900,5579860,6430,6430,6430,6430,0
|
|
20240610,091800,5579860,6430,6420,6430,6420,2
|
|
20240610,091700,5567010,6410,6410,6410,6410,3
|
|
20240610,091600,5547780,6410,6410,6410,6410,0
|
|
20240610,091500,5547780,6410,6410,6410,6410,0
|
|
20240610,091400,5547780,6410,6420,6420,6410,11
|
|
20240610,091300,5477260,6410,6410,6410,6410,100
|
|
20240610,091200,4836260,6410,6410,6410,6410,3
|
|
20240610,091100,4817030,6410,6410,6410,6410,0
|
|
20240610,091000,4817030,6410,6410,6410,6410,6
|
|
20240610,090900,4778570,6400,6400,6400,6400,196
|
|
20240610,090800,3524170,6400,6400,6400,6400,3
|
|
20240610,090700,3504970,6430,6430,6430,6430,0
|
|
20240610,090600,3504970,6430,6430,6430,6430,0
|
|
20240610,090500,3504970,6430,6390,6430,6390,18
|
|
20240610,090400,3389510,6430,6430,6430,6430,100
|
|
20240610,090300,2746510,6430,6450,6450,6430,196
|
|
20240610,090200,1483500,6450,6450,6450,6450,93
|
|
20240610,090100,883650,6450,6450,6450,6450,0
|
|
20240610,090000,883650,6450,6450,6450,6450,137
|