603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,190000,271123630,6300,6300,6300,6300,493
|
|
20240612,185900,271123630,6300,6300,6300,6300,0
|
|
20240612,185800,271123630,6300,6300,6300,6300,0
|
|
20240612,185700,271123630,6300,6300,6300,6300,0
|
|
20240612,185600,271123630,6300,6300,6300,6300,0
|
|
20240612,185500,271123630,6300,6300,6300,6300,0
|
|
20240612,185400,271123630,6300,6300,6300,6300,0
|
|
20240612,185300,271123630,6300,6300,6300,6300,0
|
|
20240612,185200,271123630,6300,6300,6300,6300,0
|
|
20240612,185100,271123630,6300,6300,6300,6300,0
|
|
20240612,185000,271123630,6300,6300,6300,6300,0
|
|
20240612,184900,271123630,6300,6300,6300,6300,0
|
|
20240612,184800,271123630,6300,6300,6300,6300,0
|
|
20240612,184700,271123630,6300,6300,6300,6300,0
|
|
20240612,184600,271123630,6300,6300,6300,6300,0
|
|
20240612,184500,271123630,6300,6300,6300,6300,0
|
|
20240612,184400,271123630,6300,6300,6300,6300,0
|
|
20240612,184300,271123630,6300,6300,6300,6300,0
|
|
20240612,184200,271123630,6300,6300,6300,6300,0
|
|
20240612,184100,271123630,6300,6300,6300,6300,0
|
|
20240612,184000,271123630,6300,6300,6300,6300,0
|
|
20240612,183900,271123630,6300,6300,6300,6300,0
|
|
20240612,183800,271123630,6300,6300,6300,6300,0
|
|
20240612,183700,271123630,6300,6300,6300,6300,0
|
|
20240612,183600,271123630,6300,6300,6300,6300,0
|
|
20240612,183500,271123630,6300,6300,6300,6300,0
|
|
20240612,183400,271123630,6300,6300,6300,6300,0
|
|
20240612,183300,271123630,6300,6300,6300,6300,0
|
|
20240612,183200,271123630,6300,6300,6300,6300,0
|
|
20240612,183100,271123630,6300,6300,6300,6300,0
|
|
20240612,183000,271123630,6300,6300,6300,6300,493
|
|
20240612,182900,271123630,6300,6300,6300,6300,0
|
|
20240612,182800,271123630,6300,6300,6300,6300,0
|
|
20240612,182700,271123630,6300,6300,6300,6300,0
|
|
20240612,182600,271123630,6300,6300,6300,6300,0
|
|
20240612,182500,271123630,6300,6300,6300,6300,0
|
|
20240612,182400,271123630,6300,6300,6300,6300,0
|
|
20240612,182300,271123630,6300,6300,6300,6300,0
|
|
20240612,182200,271123630,6300,6300,6300,6300,0
|
|
20240612,182100,271123630,6300,6300,6300,6300,0
|
|
20240612,182000,271123630,6300,6300,6300,6300,0
|
|
20240612,181900,271123630,6300,6300,6300,6300,0
|
|
20240612,181800,271123630,6300,6300,6300,6300,0
|
|
20240612,181700,271123630,6300,6300,6300,6300,0
|
|
20240612,181600,271123630,6300,6300,6300,6300,0
|
|
20240612,181500,271123630,6300,6300,6300,6300,0
|
|
20240612,181400,271123630,6300,6300,6300,6300,0
|
|
20240612,181300,271123630,6300,6300,6300,6300,0
|
|
20240612,181200,271123630,6300,6300,6300,6300,0
|
|
20240612,181100,271123630,6300,6300,6300,6300,0
|
|
20240612,181000,271123630,6300,6300,6300,6300,0
|
|
20240612,180900,271123630,6300,6300,6300,6300,0
|
|
20240612,180800,271123630,6300,6300,6300,6300,0
|
|
20240612,180700,271123630,6300,6300,6300,6300,0
|
|
20240612,180600,271123630,6300,6300,6300,6300,0
|
|
20240612,180500,271123630,6300,6300,6300,6300,0
|
|
20240612,180400,271123630,6300,6300,6300,6300,0
|
|
20240612,180300,271123630,6300,6300,6300,6300,0
|
|
20240612,180200,271123630,6300,6300,6300,6300,0
|
|
20240612,180100,271123630,6300,6300,6300,6300,0
|
|
20240612,180000,271123630,6300,6300,6300,6300,493
|
|
20240612,175900,271123630,6300,6300,6300,6300,0
|
|
20240612,175800,271123630,6300,6300,6300,6300,0
|
|
20240612,175700,271123630,6300,6300,6300,6300,0
|
|
20240612,175600,271123630,6300,6300,6300,6300,0
|
|
20240612,175500,271123630,6300,6300,6300,6300,0
|
|
20240612,175400,271123630,6300,6300,6300,6300,0
|
|
20240612,175300,271123630,6300,6300,6300,6300,0
|
|
20240612,175200,271123630,6300,6300,6300,6300,0
|
|
20240612,175100,271123630,6300,6300,6300,6300,0
|
|
20240612,175000,271123630,6300,6300,6300,6300,0
|
|
20240612,174900,271123630,6300,6300,6300,6300,0
|
|
20240612,174800,271123630,6300,6300,6300,6300,0
|
|
20240612,174700,271123630,6300,6300,6300,6300,0
|
|
20240612,174600,271123630,6300,6300,6300,6300,0
|
|
20240612,174500,271123630,6300,6300,6300,6300,0
|
|
20240612,174400,271123630,6300,6300,6300,6300,0
|
|
20240612,174300,271123630,6300,6300,6300,6300,0
|
|
20240612,174200,271123630,6300,6300,6300,6300,0
|
|
20240612,174100,271123630,6300,6300,6300,6300,0
|
|
20240612,174000,271123630,6300,6300,6300,6300,0
|
|
20240612,173900,271123630,6300,6300,6300,6300,0
|
|
20240612,173800,271123630,6300,6300,6300,6300,0
|
|
20240612,173700,271123630,6300,6300,6300,6300,0
|
|
20240612,173600,271123630,6300,6300,6300,6300,0
|
|
20240612,173500,271123630,6300,6300,6300,6300,0
|
|
20240612,173400,271123630,6300,6300,6300,6300,0
|
|
20240612,173300,271123630,6300,6300,6300,6300,0
|
|
20240612,173200,271123630,6300,6300,6300,6300,0
|
|
20240612,173100,271123630,6300,6300,6300,6300,0
|
|
20240612,173000,271123630,6300,6300,6300,6300,493
|
|
20240612,172900,271123630,6300,6300,6300,6300,0
|
|
20240612,172800,271123630,6300,6300,6300,6300,0
|
|
20240612,172700,271123630,6300,6300,6300,6300,0
|
|
20240612,172600,271123630,6300,6300,6300,6300,0
|
|
20240612,172500,271123630,6300,6300,6300,6300,0
|
|
20240612,172400,271123630,6300,6300,6300,6300,0
|
|
20240612,172300,271123630,6300,6300,6300,6300,0
|
|
20240612,172200,271123630,6300,6300,6300,6300,0
|
|
20240612,172100,271123630,6300,6300,6300,6300,0
|
|
20240612,172000,271123630,6300,6300,6300,6300,0
|
|
20240612,171900,271123630,6300,6300,6300,6300,0
|
|
20240612,171800,271123630,6300,6300,6300,6300,0
|
|
20240612,171700,271123630,6300,6300,6300,6300,0
|
|
20240612,171600,271123630,6300,6300,6300,6300,0
|
|
20240612,171500,271123630,6300,6300,6300,6300,0
|
|
20240612,171400,271123630,6300,6300,6300,6300,0
|
|
20240612,171300,271123630,6300,6300,6300,6300,0
|
|
20240612,171200,271123630,6300,6300,6300,6300,0
|
|
20240612,171100,271123630,6300,6300,6300,6300,0
|
|
20240612,171000,271123630,6300,6300,6300,6300,0
|
|
20240612,170900,271123630,6300,6300,6300,6300,0
|
|
20240612,170800,271123630,6300,6300,6300,6300,0
|
|
20240612,170700,271123630,6300,6300,6300,6300,0
|
|
20240612,170600,271123630,6300,6300,6300,6300,0
|
|
20240612,170500,271123630,6300,6300,6300,6300,0
|
|
20240612,170400,271123630,6300,6300,6300,6300,0
|
|
20240612,170300,271123630,6300,6300,6300,6300,0
|
|
20240612,170200,271123630,6300,6300,6300,6300,0
|
|
20240612,170100,271123630,6300,6300,6300,6300,0
|
|
20240612,170000,271123630,6300,6300,6300,6300,493
|
|
20240612,165900,271123630,6300,6300,6300,6300,0
|
|
20240612,165800,271123630,6300,6300,6300,6300,0
|
|
20240612,165700,271123630,6300,6300,6300,6300,0
|
|
20240612,165600,271123630,6300,6300,6300,6300,0
|
|
20240612,165500,271123630,6300,6300,6300,6300,0
|
|
20240612,165400,271123630,6300,6300,6300,6300,0
|
|
20240612,165300,271123630,6300,6300,6300,6300,0
|
|
20240612,165200,271123630,6300,6300,6300,6300,0
|
|
20240612,165100,271123630,6300,6300,6300,6300,0
|
|
20240612,165000,271123630,6300,6300,6300,6300,0
|
|
20240612,164900,271123630,6300,6300,6300,6300,0
|
|
20240612,164800,271123630,6300,6300,6300,6300,0
|
|
20240612,164700,271123630,6300,6300,6300,6300,0
|
|
20240612,164600,271123630,6300,6300,6300,6300,0
|
|
20240612,164500,271123630,6300,6300,6300,6300,0
|
|
20240612,164400,271123630,6300,6300,6300,6300,0
|
|
20240612,164300,271123630,6300,6300,6300,6300,0
|
|
20240612,164200,271123630,6300,6300,6300,6300,0
|
|
20240612,164100,271123630,6300,6300,6300,6300,0
|
|
20240612,164000,271123630,6300,6300,6300,6300,0
|
|
20240612,163900,271123630,6300,6300,6300,6300,0
|
|
20240612,163800,271123630,6300,6300,6300,6300,0
|
|
20240612,163700,271123630,6300,6300,6300,6300,0
|
|
20240612,163600,271123630,6300,6300,6300,6300,0
|
|
20240612,163500,271123630,6300,6300,6300,6300,0
|
|
20240612,163400,271123630,6300,6300,6300,6300,0
|
|
20240612,163300,271123630,6300,6300,6300,6300,0
|
|
20240612,163200,271123630,6300,6300,6300,6300,0
|
|
20240612,163100,271123630,6300,6300,6300,6300,0
|
|
20240612,163000,271123630,6300,6300,6300,6300,493
|
|
20240612,162900,271123630,6300,6300,6300,6300,0
|
|
20240612,162800,271123630,6300,6300,6300,6300,0
|
|
20240612,162700,271123630,6300,6300,6300,6300,0
|
|
20240612,162600,271123630,6300,6300,6300,6300,0
|
|
20240612,162500,271123630,6300,6300,6300,6300,0
|
|
20240612,162400,271123630,6300,6300,6300,6300,0
|
|
20240612,162300,271123630,6300,6300,6300,6300,0
|
|
20240612,162200,271123630,6300,6300,6300,6300,0
|
|
20240612,162100,271123630,6300,6300,6300,6300,0
|
|
20240612,162000,271123630,6300,6300,6300,6300,0
|
|
20240612,161900,271123630,6300,6300,6300,6300,0
|
|
20240612,161800,271123630,6300,6300,6300,6300,0
|
|
20240612,161700,271123630,6300,6300,6300,6300,0
|
|
20240612,161600,271123630,6300,6300,6300,6300,0
|
|
20240612,161500,271123630,6300,6300,6300,6300,0
|
|
20240612,161400,271123630,6300,6300,6300,6300,0
|
|
20240612,161300,271123630,6300,6300,6300,6300,0
|
|
20240612,161200,271123630,6300,6300,6300,6300,0
|
|
20240612,161100,271123630,6300,6300,6300,6300,0
|
|
20240612,161000,271123630,6300,6300,6300,6300,0
|
|
20240612,160900,271123630,6300,6300,6300,6300,0
|
|
20240612,160800,271123630,6300,6300,6300,6300,0
|
|
20240612,160700,271123630,6300,6300,6300,6300,0
|
|
20240612,160600,271123630,6300,6300,6300,6300,0
|
|
20240612,160500,271123630,6300,6300,6300,6300,0
|
|
20240612,160400,271123630,6300,6300,6300,6300,0
|
|
20240612,160300,271123630,6300,6300,6300,6300,0
|
|
20240612,160200,271123630,6300,6300,6300,6300,0
|
|
20240612,160100,271123630,6300,6300,6300,6300,0
|
|
20240612,160000,271123630,6300,6300,6300,6300,493
|
|
20240612,155900,271123630,6300,6300,6300,6300,0
|
|
20240612,155800,271123630,6300,6300,6300,6300,0
|
|
20240612,155700,271123630,6300,6300,6300,6300,0
|
|
20240612,155600,271123630,6300,6300,6300,6300,0
|
|
20240612,155500,271123630,6300,6300,6300,6300,0
|
|
20240612,155400,271123630,6300,6300,6300,6300,0
|
|
20240612,155300,271123630,6300,6300,6300,6300,0
|
|
20240612,155200,271123630,6300,6300,6300,6300,0
|
|
20240612,155100,271123630,6300,6300,6300,6300,0
|
|
20240612,155000,271123630,6300,6300,6300,6300,0
|
|
20240612,154900,271123630,6300,6300,6300,6300,0
|
|
20240612,154800,271123630,6300,6300,6300,6300,0
|
|
20240612,154700,271123630,6300,6300,6300,6300,0
|
|
20240612,154600,271123630,6300,6300,6300,6300,0
|
|
20240612,154500,271123630,6300,6300,6300,6300,0
|
|
20240612,154400,271123630,6300,6300,6300,6300,0
|
|
20240612,154300,271123630,6300,6300,6300,6300,0
|
|
20240612,154200,271123630,6300,6300,6300,6300,0
|
|
20240612,154100,271123630,6300,6300,6300,6300,0
|
|
20240612,154000,271123630,6300,6300,6300,6300,0
|
|
20240612,153900,271123630,6300,6300,6300,6300,0
|
|
20240612,153800,271123630,6300,6300,6300,6300,0
|
|
20240612,153700,271123630,6300,6300,6300,6300,0
|
|
20240612,153600,271123630,6300,6300,6300,6300,0
|
|
20240612,153500,271123630,6300,6300,6300,6300,0
|
|
20240612,153400,271123630,6300,6300,6300,6300,0
|
|
20240612,153300,271123630,6300,6300,6300,6300,0
|
|
20240612,153200,271123630,6300,6300,6300,6300,0
|
|
20240612,153100,271123630,6300,6300,6300,6300,0
|
|
20240612,153000,271123630,6300,6300,6300,6300,986
|
|
20240612,152900,268017730,6310,6310,6310,6310,0
|
|
20240612,152800,268017730,6310,6310,6310,6310,0
|
|
20240612,152700,268017730,6310,6310,6310,6310,0
|
|
20240612,152600,268017730,6310,6310,6310,6310,0
|
|
20240612,152500,268017730,6310,6310,6310,6310,0
|
|
20240612,152400,268017730,6310,6310,6310,6310,0
|
|
20240612,152300,268017730,6310,6310,6310,6310,0
|
|
20240612,152200,268017730,6310,6310,6310,6310,0
|
|
20240612,152100,268017730,6310,6310,6310,6310,0
|
|
20240612,152000,268017730,6310,6310,6310,6310,0
|
|
20240612,151900,268017730,6310,6300,6310,6260,34
|
|
20240612,151800,267804540,6300,6280,6310,6260,82
|
|
20240612,151700,267290610,6320,6320,6320,6320,0
|
|
20240612,151600,267290610,6320,6280,6320,6280,27
|
|
20240612,151500,267120750,6330,6320,6330,6320,33
|
|
20240612,151400,266912180,6330,6330,6330,6330,0
|
|
20240612,151300,266912180,6330,6320,6330,6320,3
|
|
20240612,151200,266893210,6330,6330,6330,6330,1
|
|
20240612,151100,266886880,6320,6320,6320,6320,200
|
|
20240612,151000,265622880,6320,6320,6320,6320,0
|
|
20240612,150900,265622880,6320,6310,6320,6300,122
|
|
20240612,150800,264853900,6340,6310,6340,6310,111
|
|
20240612,150700,264153460,6350,6340,6350,6340,6
|
|
20240612,150600,264115410,6360,6360,6360,6360,0
|
|
20240612,150500,264115410,6360,6360,6360,6360,2
|
|
20240612,150400,264102690,6360,6340,6360,6310,238
|
|
20240612,150300,262598170,6370,6370,6370,6370,0
|
|
20240612,150200,262598170,6370,6370,6370,6370,0
|
|
20240612,150100,262598170,6370,6370,6370,6370,0
|
|
20240612,150000,262598170,6370,6370,6370,6370,0
|
|
20240612,145900,262598170,6370,6370,6370,6370,1
|
|
20240612,145800,262591800,6360,6360,6360,6360,0
|
|
20240612,145700,262591800,6360,6360,6360,6360,7
|
|
20240612,145600,262547280,6380,6380,6380,6380,0
|
|
20240612,145500,262547280,6380,6380,6380,6380,0
|
|
20240612,145400,262547280,6380,6380,6380,6380,0
|
|
20240612,145300,262547280,6380,6380,6380,6380,0
|
|
20240612,145200,262547280,6380,6380,6380,6380,0
|
|
20240612,145100,262547280,6380,6380,6380,6380,0
|
|
20240612,145000,262547280,6380,6380,6380,6380,0
|
|
20240612,144900,262547280,6380,6380,6380,6340,42
|
|
20240612,144800,262279760,6380,6380,6380,6380,0
|
|
20240612,144700,262279760,6380,6380,6380,6380,0
|
|
20240612,144600,262279760,6380,6380,6380,6380,0
|
|
20240612,144500,262279760,6380,6350,6380,6350,55
|
|
20240612,144400,261930380,6380,6370,6380,6350,11
|
|
20240612,144300,261860370,6340,6340,6340,6340,9
|
|
20240612,144200,261803310,6380,6380,6380,6380,0
|
|
20240612,144100,261803310,6380,6380,6380,6380,0
|
|
20240612,144000,261803310,6380,6370,6380,6370,519
|
|
20240612,143900,258496470,6370,6370,6370,6370,0
|
|
20240612,143800,258496470,6370,6370,6370,6370,0
|
|
20240612,143700,258496470,6370,6370,6370,6370,0
|
|
20240612,143600,258496470,6370,6370,6370,6370,3
|
|
20240612,143500,258477360,6370,6330,6370,6320,429
|
|
20240612,143400,255765580,6390,6390,6390,6390,0
|
|
20240612,143300,255765580,6390,6390,6390,6390,0
|
|
20240612,143200,255765580,6390,6380,6390,6380,157
|
|
20240612,143100,254762360,6400,6360,6400,6360,3000
|
|
20240612,143000,235624400,6360,6290,6360,6280,2130
|
|
20240612,142900,222102900,6350,6350,6350,6350,0
|
|
20240612,142800,222102900,6350,6350,6350,6350,0
|
|
20240612,142700,222102900,6350,6340,6350,6340,40
|
|
20240612,142600,221849210,6350,6340,6350,6340,30
|
|
20240612,142500,221659000,6300,6300,6300,6300,6
|
|
20240612,142400,221621200,6310,6310,6310,6310,0
|
|
20240612,142300,221621200,6310,6320,6350,6310,142
|
|
20240612,142200,220723110,6320,6320,6320,6320,7
|
|
20240612,142100,220678870,6350,6350,6350,6350,0
|
|
20240612,142000,220678870,6350,6350,6350,6350,0
|
|
20240612,141900,220678870,6350,6350,6350,6350,0
|
|
20240612,141800,220678870,6350,6350,6350,6350,0
|
|
20240612,141700,220678870,6350,6350,6350,6350,0
|
|
20240612,141600,220678870,6350,6350,6350,6350,0
|
|
20240612,141500,220678870,6350,6350,6350,6350,1
|
|
20240612,141400,220672520,6360,6350,6360,6350,38
|
|
20240612,141300,220431180,6330,6320,6340,6320,10
|
|
20240612,141200,220367920,6360,6360,6360,6360,0
|
|
20240612,141100,220367920,6360,6280,6360,6280,380
|
|
20240612,141000,217964600,6300,6300,6300,6300,0
|
|
20240612,140900,217964600,6300,6300,6300,6300,0
|
|
20240612,140800,217964600,6300,6300,6300,6300,0
|
|
20240612,140700,217964600,6300,6290,6300,6290,40
|
|
20240612,140600,217712900,6300,6300,6300,6300,0
|
|
20240612,140500,217712900,6300,6300,6300,6300,0
|
|
20240612,140400,217712900,6300,6270,6300,6270,601
|
|
20240612,140300,213933930,6270,6260,6270,6260,42
|
|
20240612,140200,213670900,6260,6260,6260,6260,3
|
|
20240612,140100,213652120,6260,6260,6260,6260,29
|
|
20240612,140000,213470580,6260,6280,6280,6260,213
|
|
20240612,135900,212134200,6330,6330,6330,6330,0
|
|
20240612,135800,212134200,6330,6330,6330,6330,0
|
|
20240612,135700,212134200,6330,6330,6330,6330,0
|
|
20240612,135600,212134200,6330,6330,6330,6330,0
|
|
20240612,135500,212134200,6330,6330,6330,6330,0
|
|
20240612,135400,212134200,6330,6330,6330,6330,0
|
|
20240612,135300,212134200,6330,6330,6330,6330,0
|
|
20240612,135200,212134200,6330,6330,6330,6330,1
|
|
20240612,135100,212127870,6330,6330,6330,6330,9
|
|
20240612,135000,212070900,6360,6360,6360,6360,0
|
|
20240612,134900,212070900,6360,6360,6360,6360,0
|
|
20240612,134800,212070900,6360,6360,6360,6360,9
|
|
20240612,134700,212013660,6380,6380,6380,6380,0
|
|
20240612,134600,212013660,6380,6380,6380,6380,0
|
|
20240612,134500,212013660,6380,6380,6380,6380,0
|
|
20240612,134400,212013660,6380,6380,6380,6380,9
|
|
20240612,134300,211956240,6400,6320,6400,6320,3629
|
|
20240612,134200,188823560,6310,6310,6310,6310,0
|
|
20240612,134100,188823560,6310,6310,6310,6310,30
|
|
20240612,134000,188634260,6320,6330,6330,6320,72
|
|
20240612,133900,188179040,6330,6320,6330,6310,199
|
|
20240612,133800,186922650,6380,6350,6380,6350,100
|
|
20240612,133700,186286240,6320,6320,6320,6320,0
|
|
20240612,133600,186286240,6320,6330,6330,6320,224
|
|
20240612,133500,184870060,6380,6360,6380,6360,60
|
|
20240612,133400,184488090,6340,6390,6390,6340,24
|
|
20240612,133300,184335880,6320,6340,6400,6320,3042
|
|
20240612,133200,164957670,6340,6290,6340,6290,1530
|
|
20240612,133100,155273180,6300,6300,6300,6300,200
|
|
20240612,133000,154013180,6330,6310,6330,6310,850
|
|
20240612,132900,148637000,6320,6320,6320,6320,1
|
|
20240612,132800,148630680,6290,6290,6290,6290,49
|
|
20240612,132700,148322470,6330,6330,6330,6330,0
|
|
20240612,132600,148322470,6330,6330,6330,6330,0
|
|
20240612,132500,148322470,6330,6270,6330,6270,1066
|
|
20240612,132400,141602070,6270,6270,6270,6270,2
|
|
20240612,132300,141589530,6250,6250,6250,6250,4
|
|
20240612,132200,141564530,6270,6250,6270,6250,5
|
|
20240612,132100,141533220,6290,6290,6290,6290,0
|
|
20240612,132000,141533220,6290,6280,6290,6280,850
|
|
20240612,131900,136189260,6280,6280,6280,6280,0
|
|
20240612,131800,136189260,6280,6280,6280,6280,4
|
|
20240612,131700,136164140,6290,6270,6290,6270,50
|
|
20240612,131600,135850420,6250,6250,6250,6250,77
|
|
20240612,131500,135369170,6280,6270,6280,6270,850
|
|
20240612,131400,130031410,6270,6270,6270,6270,0
|
|
20240612,131300,130031410,6270,6270,6270,6270,5
|
|
20240612,131200,130000060,6280,6280,6280,6280,0
|
|
20240612,131100,130000060,6280,6280,6280,6280,9
|
|
20240612,131000,129943540,6290,6280,6290,6280,863
|
|
20240612,130900,124523890,6270,6260,6270,6260,52
|
|
20240612,130800,124198350,6280,6220,6290,6220,635
|
|
20240612,130700,120215730,6210,6210,6210,6210,3
|
|
20240612,130600,120197100,6210,6210,6210,6210,36
|
|
20240612,130500,119973540,6210,6210,6210,6210,0
|
|
20240612,130400,119973540,6210,6210,6210,6210,0
|
|
20240612,130300,119973540,6210,6210,6210,6210,24
|
|
20240612,130200,119824500,6220,6220,6220,6220,0
|
|
20240612,130100,119824500,6220,6210,6220,6210,42
|
|
20240612,130000,119563580,6220,6220,6220,6220,0
|
|
20240612,125900,119563580,6220,6220,6220,6220,1
|
|
20240612,125800,119557360,6210,6210,6210,6210,28
|
|
20240612,125700,119383480,6220,6220,6220,6220,9
|
|
20240612,125600,119327500,6230,6230,6230,6230,0
|
|
20240612,125500,119327500,6230,6230,6230,6230,0
|
|
20240612,125400,119327500,6230,6210,6230,6210,66
|
|
20240612,125300,118917200,6210,6210,6210,6210,0
|
|
20240612,125200,118917200,6210,6210,6210,6210,0
|
|
20240612,125100,118917200,6210,6210,6210,6210,0
|
|
20240612,125000,118917200,6210,6220,6220,6210,22
|
|
20240612,124900,118780530,6220,6220,6220,6220,26
|
|
20240612,124800,118618810,6220,6220,6220,6220,0
|
|
20240612,124700,118618810,6220,6220,6220,6220,0
|
|
20240612,124600,118618810,6220,6220,6220,6220,40
|
|
20240612,124500,118370010,6220,6220,6220,6220,0
|
|
20240612,124400,118370010,6220,6220,6220,6220,25
|
|
20240612,124300,118214510,6220,6220,6220,6220,100
|
|
20240612,124200,117592510,6220,6220,6220,6220,31
|
|
20240612,124100,117399690,6220,6220,6220,6220,0
|
|
20240612,124000,117399690,6220,6220,6220,6220,0
|
|
20240612,123900,117399690,6220,6220,6220,6220,29
|
|
20240612,123800,117219310,6230,6230,6230,6230,0
|
|
20240612,123700,117219310,6230,6230,6230,6230,0
|
|
20240612,123600,117219310,6230,6230,6230,6230,27
|
|
20240612,123500,117051100,6220,6220,6220,6220,0
|
|
20240612,123400,117051100,6220,6220,6220,6220,126
|
|
20240612,123300,116267380,6210,6210,6210,6210,153
|
|
20240612,123200,115317250,6210,6220,6220,6210,31
|
|
20240612,123100,115124730,6220,6220,6220,6220,0
|
|
20240612,123000,115124730,6220,6210,6220,6210,50
|
|
20240612,122900,114814030,6210,6210,6210,6210,0
|
|
20240612,122800,114814030,6210,6210,6210,6210,3
|
|
20240612,122700,114795400,6210,6210,6210,6210,32
|
|
20240612,122600,114596680,6210,6210,6210,6210,0
|
|
20240612,122500,114596680,6210,6210,6210,6210,28
|
|
20240612,122400,114422800,6210,6210,6210,6210,3
|
|
20240612,122300,114404170,6210,6210,6210,6210,0
|
|
20240612,122200,114404170,6210,6210,6210,6210,32
|
|
20240612,122100,114205450,6220,6210,6220,6210,11
|
|
20240612,122000,114137060,6220,6220,6220,6210,78
|
|
20240612,121900,113652180,6210,6210,6210,6210,13
|
|
20240612,121800,113571450,6210,6210,6210,6210,37
|
|
20240612,121700,113341680,6220,6220,6220,6220,1
|
|
20240612,121600,113335460,6210,6220,6220,6210,100
|
|
20240612,121500,112713960,6220,6210,6220,6210,301
|
|
20240612,121400,110842000,6220,6220,6220,6220,1
|
|
20240612,121300,110835780,6210,6210,6210,6210,32
|
|
20240612,121200,110637060,6210,6210,6210,6210,0
|
|
20240612,121100,110637060,6210,6210,6210,6210,0
|
|
20240612,121000,110637060,6210,6210,6210,6210,35
|
|
20240612,120900,110419710,6210,6210,6210,6210,0
|
|
20240612,120800,110419710,6210,6220,6220,6210,42
|
|
20240612,120700,110158790,6220,6220,6220,6220,20
|
|
20240612,120600,110034390,6220,6210,6220,6210,36
|
|
20240612,120500,109810820,6220,6210,6220,6210,4
|
|
20240612,120400,109785970,6210,6210,6210,6210,0
|
|
20240612,120300,109785970,6210,6210,6210,6210,33
|
|
20240612,120200,109581040,6210,6210,6210,6210,3
|
|
20240612,120100,109562410,6210,6210,6210,6210,28
|
|
20240612,120000,109388530,6210,6210,6210,6210,0
|
|
20240612,115900,109388530,6210,6210,6210,6210,0
|
|
20240612,115800,109388530,6210,6210,6210,6210,33
|
|
20240612,115700,109183600,6210,6210,6210,6210,0
|
|
20240612,115600,109183600,6210,6210,6210,6210,27
|
|
20240612,115500,109015930,6210,6210,6210,6210,0
|
|
20240612,115400,109015930,6210,6210,6210,6210,34
|
|
20240612,115300,108804790,6210,6210,6210,6210,0
|
|
20240612,115200,108804790,6210,6210,6210,6210,29
|
|
20240612,115100,108624700,6210,6210,6210,6210,37
|
|
20240612,115000,108394930,6210,6210,6210,6210,0
|
|
20240612,114900,108394930,6210,6200,6210,6200,38
|
|
20240612,114800,108159310,6200,6200,6200,6200,0
|
|
20240612,114700,108159310,6200,6200,6200,6200,0
|
|
20240612,114600,108159310,6200,6200,6200,6200,24
|
|
20240612,114500,108010510,6210,6210,6210,6210,0
|
|
20240612,114400,108010510,6210,6210,6210,6210,0
|
|
20240612,114300,108010510,6210,6210,6210,6210,0
|
|
20240612,114200,108010510,6210,6210,6210,6210,30
|
|
20240612,114100,107824210,6220,6220,6220,6220,1
|
|
20240612,114000,107817990,6210,6210,6210,6210,18
|
|
20240612,113900,107706210,6210,6210,6210,6210,18
|
|
20240612,113800,107594430,6210,6210,6210,6210,0
|
|
20240612,113700,107594430,6210,6200,6210,6200,63
|
|
20240612,113600,107203440,6210,6210,6210,6210,0
|
|
20240612,113500,107203440,6210,6210,6210,6210,0
|
|
20240612,113400,107203440,6210,6210,6210,6210,3
|
|
20240612,113300,107184810,6200,6200,6200,6200,15
|
|
20240612,113200,107091810,6200,6200,6200,6200,24
|
|
20240612,113100,106943010,6210,6210,6210,6210,50
|
|
20240612,113000,106632510,6200,6210,6210,6200,87
|
|
20240612,112900,106092840,6210,6210,6210,6210,3
|
|
20240612,112800,106074210,6210,6210,6210,6210,0
|
|
20240612,112700,106074210,6210,6220,6220,6210,381
|
|
20240612,112600,103707960,6220,6220,6220,6220,0
|
|
20240612,112500,103707960,6220,6220,6220,6220,35
|
|
20240612,112400,103490260,6230,6230,6230,6230,1
|
|
20240612,112300,103484030,6230,6230,6230,6230,2
|
|
20240612,112200,103471570,6230,6230,6230,6230,2
|
|
20240612,112100,103459110,6230,6230,6230,6230,0
|
|
20240612,112000,103459110,6230,6230,6230,6230,36
|
|
20240612,111900,103234830,6240,6240,6240,6240,10
|
|
20240612,111800,103172430,6240,6230,6240,6230,71
|
|
20240612,111700,102730050,6250,6250,6250,6250,0
|
|
20240612,111600,102730050,6250,6250,6250,6250,1
|
|
20240612,111500,102723800,6280,6280,6280,6280,0
|
|
20240612,111400,102723800,6280,6280,6280,6280,0
|
|
20240612,111300,102723800,6280,6280,6280,6280,10
|
|
20240612,111200,102661000,6280,6230,6280,6230,200
|
|
20240612,111100,101407730,6220,6220,6220,6220,46
|
|
20240612,111000,101121610,6210,6210,6210,6210,38
|
|
20240612,110900,100885630,6220,6220,6220,6220,0
|
|
20240612,110800,100885630,6220,6230,6230,6210,219
|
|
20240612,110700,99525520,6220,6220,6220,6220,0
|
|
20240612,110600,99525520,6220,6220,6220,6220,37
|
|
20240612,110500,99295380,6210,6210,6210,6210,0
|
|
20240612,110400,99295380,6210,6210,6210,6210,0
|
|
20240612,110300,99295380,6210,6210,6210,6210,200
|
|
20240612,110200,98053380,6250,6210,6250,6210,205
|
|
20240612,110100,96780130,6210,6240,6240,6210,5033
|
|
20240612,110000,65435540,6240,6240,6240,6240,6
|
|
20240612,105900,65398100,6240,6240,6240,6240,24
|
|
20240612,105800,65248340,6240,6240,6240,6240,0
|
|
20240612,105700,65248340,6240,6240,6240,6240,18
|
|
20240612,105600,65136020,6240,6240,6240,6240,39
|
|
20240612,105500,64892660,6240,6240,6240,6240,0
|
|
20240612,105400,64892660,6240,6240,6240,6240,115
|
|
20240612,105300,64175060,6240,6240,6240,6240,103
|
|
20240612,105200,63532340,6250,6240,6250,6240,101
|
|
20240612,105100,62902090,6250,6250,6250,6240,86
|
|
20240612,105000,62365290,6260,6260,6260,6260,1
|
|
20240612,104900,62359030,6250,6250,6250,6250,233
|
|
20240612,104800,60902780,6250,6260,6260,6250,100
|
|
20240612,104700,60277660,6270,6260,6270,6260,44
|
|
20240612,104600,60002210,6270,6270,6270,6270,1
|
|
20240612,104500,59995940,6260,6260,6260,6260,0
|
|
20240612,104400,59995940,6260,6260,6260,6260,28
|
|
20240612,104300,59820660,6260,6260,6260,6260,0
|
|
20240612,104200,59820660,6260,6260,6260,6260,36
|
|
20240612,104100,59595300,6260,6260,6260,6260,105
|
|
20240612,104000,58938000,6260,6260,6260,6260,0
|
|
20240612,103900,58938000,6260,6260,6260,6260,27
|
|
20240612,103800,58768980,6260,6260,6260,6260,0
|
|
20240612,103700,58768980,6260,6260,6260,6260,33
|
|
20240612,103600,58562400,6270,6270,6270,6270,0
|
|
20240612,103500,58562400,6270,6270,6270,6270,2
|
|
20240612,103400,58549860,6280,6280,6280,6280,1
|
|
20240612,103300,58543580,6270,6270,6270,6270,30
|
|
20240612,103200,58355480,6270,6270,6270,6270,3
|
|
20240612,103100,58336670,6270,6270,6270,6270,97
|
|
20240612,103000,57728480,6270,6270,6270,6270,0
|
|
20240612,102900,57728480,6270,6260,6270,6260,204
|
|
20240612,102800,56451430,6270,6270,6270,6270,5
|
|
20240612,102700,56420080,6280,6280,6280,6280,0
|
|
20240612,102600,56420080,6280,6280,6280,6280,0
|
|
20240612,102500,56420080,6280,6280,6280,6280,0
|
|
20240612,102400,56420080,6280,6280,6280,6280,0
|
|
20240612,102300,56420080,6280,6280,6280,6280,0
|
|
20240612,102200,56420080,6280,6280,6280,6280,50
|
|
20240612,102100,56106080,6280,6280,6280,6280,0
|
|
20240612,102000,56106080,6280,6280,6280,6280,50
|
|
20240612,101900,55792080,6290,6270,6290,6270,158
|
|
20240612,101800,54798420,6290,6290,6290,6290,20
|
|
20240612,101700,54672620,6290,6290,6290,6290,0
|
|
20240612,101600,54672620,6290,6290,6290,6290,0
|
|
20240612,101500,54672620,6290,6280,6290,6280,60
|
|
20240612,101400,54295240,6260,6260,6260,6260,0
|
|
20240612,101300,54295240,6260,6260,6260,6260,0
|
|
20240612,101200,54295240,6260,6260,6260,6260,2
|
|
20240612,101100,54282720,6280,6280,6280,6280,0
|
|
20240612,101000,54282720,6280,6270,6280,6270,200
|
|
20240612,100900,53026790,6270,6270,6270,6270,0
|
|
20240612,100800,53026790,6270,6260,6270,6260,10
|
|
20240612,100700,52964120,6260,6250,6260,6250,43
|
|
20240612,100600,52694970,6270,6270,6270,6270,0
|
|
20240612,100500,52694970,6270,6270,6270,6270,10
|
|
20240612,100400,52632270,6260,6260,6260,6260,90
|
|
20240612,100300,52068870,6260,6260,6260,6260,10
|
|
20240612,100200,52006270,6270,6270,6270,6270,1
|
|
20240612,100100,52000000,6270,6270,6270,6270,0
|
|
20240612,100000,52000000,6270,6270,6270,6270,62
|
|
20240612,095900,51611260,6240,6240,6240,6240,100
|
|
20240612,095800,50987260,6240,6240,6240,6240,0
|
|
20240612,095700,50987260,6240,6240,6240,6240,165
|
|
20240612,095600,49957660,6240,6240,6240,6240,40
|
|
20240612,095500,49708060,6270,6260,6270,6260,10
|
|
20240612,095400,49645420,6230,6230,6230,6230,0
|
|
20240612,095300,49645420,6230,6260,6260,6230,100
|
|
20240612,095200,49022160,6260,6260,6260,6260,0
|
|
20240612,095100,49022160,6260,6260,6260,6260,3
|
|
20240612,095000,49003380,6250,6250,6250,6250,103
|
|
20240612,094900,48359630,6270,6270,6270,6270,10
|
|
20240612,094800,48296930,6270,6270,6270,6270,5
|
|
20240612,094700,48265580,6260,6260,6260,6260,0
|
|
20240612,094600,48265580,6260,6260,6260,6260,7
|
|
20240612,094500,48221760,6250,6250,6250,6250,29
|
|
20240612,094400,48040510,6260,6260,6260,6260,0
|
|
20240612,094300,48040510,6260,6260,6260,6260,3
|
|
20240612,094200,48021730,6260,6260,6260,6260,10
|
|
20240612,094100,47959130,6270,6250,6270,6210,1410
|
|
20240612,094000,39197100,6250,6250,6250,6250,3
|
|
20240612,093900,39178350,6270,6270,6270,6270,0
|
|
20240612,093800,39178350,6270,6270,6270,6250,502
|
|
20240612,093700,36039830,6270,6260,6270,6260,10
|
|
20240612,093600,35977150,6260,6280,6280,6250,1666
|
|
20240612,093500,25550550,6330,6330,6330,6330,0
|
|
20240612,093400,25550550,6330,6330,6330,6330,0
|
|
20240612,093300,25550550,6330,6320,6330,6320,10
|
|
20240612,093200,25487280,6330,6330,6330,6330,0
|
|
20240612,093100,25487280,6330,6330,6330,6330,0
|
|
20240612,093000,25487280,6330,6330,6330,6330,0
|
|
20240612,092900,25487280,6330,6330,6330,6330,0
|
|
20240612,092800,25487280,6330,6330,6330,6330,0
|
|
20240612,092700,25487280,6330,6300,6330,6300,38
|
|
20240612,092600,25247850,6290,6290,6290,6290,0
|
|
20240612,092500,25247850,6290,6290,6290,6290,0
|
|
20240612,092400,25247850,6290,6290,6290,6290,0
|
|
20240612,092300,25247850,6290,6300,6300,6290,170
|
|
20240612,092200,24176950,6330,6300,6330,6300,433
|
|
20240612,092100,21449020,6300,6300,6300,6300,3
|
|
20240612,092000,21430120,6290,6300,6300,6290,35
|
|
20240612,091900,21209670,6300,6300,6300,6300,2
|
|
20240612,091800,21197070,6280,6280,6280,6280,0
|
|
20240612,091700,21197070,6280,6280,6280,6280,0
|
|
20240612,091600,21197070,6280,6290,6290,6280,16
|
|
20240612,091500,21096560,6330,6330,6330,6330,0
|
|
20240612,091400,21096560,6330,6310,6330,6300,181
|
|
20240612,091300,19955530,6310,6310,6310,6310,41
|
|
20240612,091200,19696820,6300,6260,6300,6250,2800
|
|
20240612,091100,2164500,6270,6270,6270,6270,54
|
|
20240612,091000,1825920,6270,6290,6290,6270,65
|
|
20240612,090900,1417960,6300,6350,6350,6300,35
|
|
20240612,090800,1196480,6330,6330,6330,6330,1
|
|
20240612,090700,1190150,6370,6360,6370,6320,4
|
|
20240612,090600,1164750,6370,6370,6370,6360,158
|
|
20240612,090500,158530,6370,6370,6370,6370,10
|
|
20240612,090400,94830,6360,6360,6360,6360,1
|
|
20240612,090300,88470,6370,6370,6370,6370,0
|
|
20240612,090200,88470,6370,6370,6370,6370,1
|
|
20240612,090100,82100,6300,6300,6300,6300,1
|
|
20240612,090000,75800,6310,6350,6350,6310,12
|