595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,185200,278554970,6300,6300,6300,6300,824
|
|
20240614,185100,278554970,6300,6300,6300,6300,0
|
|
20240614,185000,278554970,6300,6300,6300,6300,0
|
|
20240614,184900,278554970,6300,6300,6300,6300,0
|
|
20240614,184800,278554970,6300,6300,6300,6300,0
|
|
20240614,184700,278554970,6300,6300,6300,6300,0
|
|
20240614,184600,278554970,6300,6300,6300,6300,0
|
|
20240614,184500,278554970,6300,6300,6300,6300,0
|
|
20240614,184400,278554970,6300,6300,6300,6300,0
|
|
20240614,184300,278554970,6300,6300,6300,6300,0
|
|
20240614,184200,278554970,6300,6300,6300,6300,0
|
|
20240614,184100,278554970,6300,6300,6300,6300,0
|
|
20240614,184000,278554970,6300,6300,6300,6300,0
|
|
20240614,183900,278554970,6300,6300,6300,6300,0
|
|
20240614,183800,278554970,6300,6300,6300,6300,0
|
|
20240614,183700,278554970,6300,6300,6300,6300,0
|
|
20240614,183600,278554970,6300,6300,6300,6300,0
|
|
20240614,183500,278554970,6300,6300,6300,6300,0
|
|
20240614,183400,278554970,6300,6300,6300,6300,0
|
|
20240614,183300,278554970,6300,6300,6300,6300,0
|
|
20240614,183200,278554970,6300,6300,6300,6300,0
|
|
20240614,183100,278554970,6300,6300,6300,6300,0
|
|
20240614,183000,278554970,6300,6300,6300,6300,0
|
|
20240614,182900,278554970,6300,6300,6300,6300,0
|
|
20240614,182800,278554970,6300,6300,6300,6300,0
|
|
20240614,182700,278554970,6300,6300,6300,6300,0
|
|
20240614,182600,278554970,6300,6300,6300,6300,0
|
|
20240614,182500,278554970,6300,6300,6300,6300,0
|
|
20240614,182400,278554970,6300,6300,6300,6300,0
|
|
20240614,182300,278554970,6300,6300,6300,6300,0
|
|
20240614,182200,278554970,6300,6300,6300,6300,824
|
|
20240614,182100,278554970,6300,6300,6300,6300,0
|
|
20240614,182000,278554970,6300,6300,6300,6300,0
|
|
20240614,181900,278554970,6300,6300,6300,6300,0
|
|
20240614,181800,278554970,6300,6300,6300,6300,0
|
|
20240614,181700,278554970,6300,6300,6300,6300,0
|
|
20240614,181600,278554970,6300,6300,6300,6300,0
|
|
20240614,181500,278554970,6300,6300,6300,6300,0
|
|
20240614,181400,278554970,6300,6300,6300,6300,0
|
|
20240614,181300,278554970,6300,6300,6300,6300,0
|
|
20240614,181200,278554970,6300,6300,6300,6300,0
|
|
20240614,181100,278554970,6300,6300,6300,6300,0
|
|
20240614,181000,278554970,6300,6300,6300,6300,0
|
|
20240614,180900,278554970,6300,6300,6300,6300,0
|
|
20240614,180800,278554970,6300,6300,6300,6300,0
|
|
20240614,180700,278554970,6300,6300,6300,6300,0
|
|
20240614,180600,278554970,6300,6300,6300,6300,0
|
|
20240614,180500,278554970,6300,6300,6300,6300,0
|
|
20240614,180400,278554970,6300,6300,6300,6300,0
|
|
20240614,180300,278554970,6300,6300,6300,6300,0
|
|
20240614,180200,278554970,6300,6300,6300,6300,0
|
|
20240614,180100,278554970,6300,6300,6300,6300,0
|
|
20240614,180000,278554970,6300,6300,6300,6300,0
|
|
20240614,175900,278554970,6300,6300,6300,6300,0
|
|
20240614,175800,278554970,6300,6300,6300,6300,0
|
|
20240614,175700,278554970,6300,6300,6300,6300,0
|
|
20240614,175600,278554970,6300,6300,6300,6300,0
|
|
20240614,175500,278554970,6300,6300,6300,6300,0
|
|
20240614,175400,278554970,6300,6300,6300,6300,0
|
|
20240614,175300,278554970,6300,6300,6300,6300,0
|
|
20240614,175200,278554970,6300,6300,6300,6300,824
|
|
20240614,175100,278554970,6300,6300,6300,6300,0
|
|
20240614,175000,278554970,6300,6300,6300,6300,0
|
|
20240614,174900,278554970,6300,6300,6300,6300,0
|
|
20240614,174800,278554970,6300,6300,6300,6300,0
|
|
20240614,174700,278554970,6300,6300,6300,6300,0
|
|
20240614,174600,278554970,6300,6300,6300,6300,0
|
|
20240614,174500,278554970,6300,6300,6300,6300,0
|
|
20240614,174400,278554970,6300,6300,6300,6300,0
|
|
20240614,174300,278554970,6300,6300,6300,6300,0
|
|
20240614,174200,278554970,6300,6300,6300,6300,0
|
|
20240614,174100,278554970,6300,6300,6300,6300,0
|
|
20240614,174000,278554970,6300,6300,6300,6300,0
|
|
20240614,173900,278554970,6300,6300,6300,6300,0
|
|
20240614,173800,278554970,6300,6300,6300,6300,0
|
|
20240614,173700,278554970,6300,6300,6300,6300,0
|
|
20240614,173600,278554970,6300,6300,6300,6300,0
|
|
20240614,173500,278554970,6300,6300,6300,6300,0
|
|
20240614,173400,278554970,6300,6300,6300,6300,0
|
|
20240614,173300,278554970,6300,6300,6300,6300,0
|
|
20240614,173200,278554970,6300,6300,6300,6300,0
|
|
20240614,173100,278554970,6300,6300,6300,6300,0
|
|
20240614,173000,278554970,6300,6300,6300,6300,0
|
|
20240614,172900,278554970,6300,6300,6300,6300,0
|
|
20240614,172800,278554970,6300,6300,6300,6300,0
|
|
20240614,172700,278554970,6300,6300,6300,6300,0
|
|
20240614,172600,278554970,6300,6300,6300,6300,0
|
|
20240614,172500,278554970,6300,6300,6300,6300,0
|
|
20240614,172400,278554970,6300,6300,6300,6300,0
|
|
20240614,172300,278554970,6300,6300,6300,6300,0
|
|
20240614,172200,278554970,6300,6300,6300,6300,824
|
|
20240614,172100,278554970,6300,6300,6300,6300,0
|
|
20240614,172000,278554970,6300,6300,6300,6300,0
|
|
20240614,171900,278554970,6300,6300,6300,6300,0
|
|
20240614,171800,278554970,6300,6300,6300,6300,0
|
|
20240614,171700,278554970,6300,6300,6300,6300,0
|
|
20240614,171600,278554970,6300,6300,6300,6300,0
|
|
20240614,171500,278554970,6300,6300,6300,6300,0
|
|
20240614,171400,278554970,6300,6300,6300,6300,0
|
|
20240614,171300,278554970,6300,6300,6300,6300,0
|
|
20240614,171200,278554970,6300,6300,6300,6300,0
|
|
20240614,171100,278554970,6300,6300,6300,6300,0
|
|
20240614,171000,278554970,6300,6300,6300,6300,0
|
|
20240614,170900,278554970,6300,6300,6300,6300,0
|
|
20240614,170800,278554970,6300,6300,6300,6300,0
|
|
20240614,170700,278554970,6300,6300,6300,6300,0
|
|
20240614,170600,278554970,6300,6300,6300,6300,0
|
|
20240614,170500,278554970,6300,6300,6300,6300,0
|
|
20240614,170400,278554970,6300,6300,6300,6300,0
|
|
20240614,170300,278554970,6300,6300,6300,6300,0
|
|
20240614,170200,278554970,6300,6300,6300,6300,0
|
|
20240614,170100,278554970,6300,6300,6300,6300,0
|
|
20240614,170000,278554970,6300,6300,6300,6300,0
|
|
20240614,165900,278554970,6300,6300,6300,6300,0
|
|
20240614,165800,278554970,6300,6300,6300,6300,0
|
|
20240614,165700,278554970,6300,6300,6300,6300,0
|
|
20240614,165600,278554970,6300,6300,6300,6300,0
|
|
20240614,165500,278554970,6300,6300,6300,6300,0
|
|
20240614,165400,278554970,6300,6300,6300,6300,0
|
|
20240614,165300,278554970,6300,6300,6300,6300,0
|
|
20240614,165200,278554970,6300,6300,6300,6300,824
|
|
20240614,165100,278554970,6300,6300,6300,6300,0
|
|
20240614,165000,278554970,6300,6300,6300,6300,0
|
|
20240614,164900,278554970,6300,6300,6300,6300,0
|
|
20240614,164800,278554970,6300,6300,6300,6300,0
|
|
20240614,164700,278554970,6300,6300,6300,6300,0
|
|
20240614,164600,278554970,6300,6300,6300,6300,0
|
|
20240614,164500,278554970,6300,6300,6300,6300,0
|
|
20240614,164400,278554970,6300,6300,6300,6300,0
|
|
20240614,164300,278554970,6300,6300,6300,6300,0
|
|
20240614,164200,278554970,6300,6300,6300,6300,0
|
|
20240614,164100,278554970,6300,6300,6300,6300,0
|
|
20240614,164000,278554970,6300,6300,6300,6300,0
|
|
20240614,163900,278554970,6300,6300,6300,6300,0
|
|
20240614,163800,278554970,6300,6300,6300,6300,0
|
|
20240614,163700,278554970,6300,6300,6300,6300,0
|
|
20240614,163600,278554970,6300,6300,6300,6300,0
|
|
20240614,163500,278554970,6300,6300,6300,6300,0
|
|
20240614,163400,278554970,6300,6300,6300,6300,0
|
|
20240614,163300,278554970,6300,6300,6300,6300,0
|
|
20240614,163200,278554970,6300,6300,6300,6300,0
|
|
20240614,163100,278554970,6300,6300,6300,6300,0
|
|
20240614,163000,278554970,6300,6300,6300,6300,0
|
|
20240614,162900,278554970,6300,6300,6300,6300,0
|
|
20240614,162800,278554970,6300,6300,6300,6300,0
|
|
20240614,162700,278554970,6300,6300,6300,6300,0
|
|
20240614,162600,278554970,6300,6300,6300,6300,0
|
|
20240614,162500,278554970,6300,6300,6300,6300,0
|
|
20240614,162400,278554970,6300,6300,6300,6300,0
|
|
20240614,162300,278554970,6300,6300,6300,6300,0
|
|
20240614,162200,278554970,6300,6300,6300,6300,824
|
|
20240614,162100,278554970,6300,6300,6300,6300,0
|
|
20240614,162000,278554970,6300,6300,6300,6300,0
|
|
20240614,161900,278554970,6300,6300,6300,6300,0
|
|
20240614,161800,278554970,6300,6300,6300,6300,0
|
|
20240614,161700,278554970,6300,6300,6300,6300,0
|
|
20240614,161600,278554970,6300,6300,6300,6300,0
|
|
20240614,161500,278554970,6300,6300,6300,6300,0
|
|
20240614,161400,278554970,6300,6300,6300,6300,0
|
|
20240614,161300,278554970,6300,6300,6300,6300,0
|
|
20240614,161200,278554970,6300,6300,6300,6300,0
|
|
20240614,161100,278554970,6300,6300,6300,6300,0
|
|
20240614,161000,278554970,6300,6300,6300,6300,0
|
|
20240614,160900,278554970,6300,6300,6300,6300,0
|
|
20240614,160800,278554970,6300,6300,6300,6300,0
|
|
20240614,160700,278554970,6300,6300,6300,6300,0
|
|
20240614,160600,278554970,6300,6300,6300,6300,0
|
|
20240614,160500,278554970,6300,6300,6300,6300,0
|
|
20240614,160400,278554970,6300,6300,6300,6300,0
|
|
20240614,160300,278554970,6300,6300,6300,6300,0
|
|
20240614,160200,278554970,6300,6300,6300,6300,0
|
|
20240614,160100,278554970,6300,6300,6300,6300,0
|
|
20240614,160000,278554970,6300,6300,6300,6300,0
|
|
20240614,155900,278554970,6300,6300,6300,6300,0
|
|
20240614,155800,278554970,6300,6300,6300,6300,0
|
|
20240614,155700,278554970,6300,6300,6300,6300,0
|
|
20240614,155600,278554970,6300,6300,6300,6300,0
|
|
20240614,155500,278554970,6300,6300,6300,6300,0
|
|
20240614,155400,278554970,6300,6300,6300,6300,0
|
|
20240614,155300,278554970,6300,6300,6300,6300,0
|
|
20240614,155200,278554970,6300,6300,6300,6300,824
|
|
20240614,155100,278554970,6300,6300,6300,6300,0
|
|
20240614,155000,278554970,6300,6300,6300,6300,0
|
|
20240614,154900,278554970,6300,6300,6300,6300,0
|
|
20240614,154800,278554970,6300,6300,6300,6300,0
|
|
20240614,154700,278554970,6300,6300,6300,6300,0
|
|
20240614,154600,278554970,6300,6300,6300,6300,0
|
|
20240614,154500,278554970,6300,6300,6300,6300,0
|
|
20240614,154400,278554970,6300,6300,6300,6300,0
|
|
20240614,154300,278554970,6300,6300,6300,6300,0
|
|
20240614,154200,278554970,6300,6300,6300,6300,0
|
|
20240614,154100,278554970,6300,6300,6300,6300,0
|
|
20240614,154000,278554970,6300,6300,6300,6300,0
|
|
20240614,153900,278554970,6300,6300,6300,6300,0
|
|
20240614,153800,278554970,6300,6300,6300,6300,0
|
|
20240614,153700,278554970,6300,6300,6300,6300,0
|
|
20240614,153600,278554970,6300,6300,6300,6300,0
|
|
20240614,153500,278554970,6300,6300,6300,6300,0
|
|
20240614,153400,278554970,6300,6300,6300,6300,0
|
|
20240614,153300,278554970,6300,6300,6300,6300,0
|
|
20240614,153200,278554970,6300,6300,6300,6300,0
|
|
20240614,153100,278554970,6300,6300,6300,6300,0
|
|
20240614,153000,278554970,6300,6300,6300,6300,824
|
|
20240614,152900,273363770,6260,6260,6260,6260,0
|
|
20240614,152800,273363770,6260,6260,6260,6260,0
|
|
20240614,152700,273363770,6260,6260,6260,6260,0
|
|
20240614,152600,273363770,6260,6260,6260,6260,0
|
|
20240614,152500,273363770,6260,6260,6260,6260,0
|
|
20240614,152400,273363770,6260,6260,6260,6260,0
|
|
20240614,152300,273363770,6260,6260,6260,6260,0
|
|
20240614,152200,273363770,6260,6260,6260,6260,0
|
|
20240614,152100,273363770,6260,6260,6260,6260,0
|
|
20240614,152000,273363770,6260,6260,6260,6260,0
|
|
20240614,151900,273363770,6260,6310,6310,6260,10
|
|
20240614,151800,273300900,6260,6270,6270,6260,410
|
|
20240614,151700,270732740,6330,6270,6330,6270,6
|
|
20240614,151600,270694820,6270,6270,6270,6270,5
|
|
20240614,151500,270663470,6340,6300,6340,6300,310
|
|
20240614,151400,268706550,6300,6240,6300,6240,66
|
|
20240614,151300,268294080,6240,6240,6240,6240,76
|
|
20240614,151200,267819840,6250,6250,6250,6250,1
|
|
20240614,151100,267813590,6250,6250,6250,6250,1
|
|
20240614,151000,267807340,6260,6260,6260,6260,8
|
|
20240614,150900,267757260,6260,6260,6260,6260,2
|
|
20240614,150800,267744740,6250,6250,6250,6250,1
|
|
20240614,150700,267738490,6250,6250,6250,6250,6
|
|
20240614,150600,267700990,6250,6250,6250,6250,1
|
|
20240614,150500,267694740,6250,6260,6260,6250,100
|
|
20240614,150400,267068850,6270,6270,6270,6270,0
|
|
20240614,150300,267068850,6270,6270,6270,6270,0
|
|
20240614,150200,267068850,6270,6270,6270,6270,0
|
|
20240614,150100,267068850,6270,6270,6270,6270,0
|
|
20240614,150000,267068850,6270,6270,6270,6270,159
|
|
20240614,145900,266071920,6270,6280,6280,6270,797
|
|
20240614,145800,261066770,6280,6280,6280,6280,3
|
|
20240614,145700,261047930,6290,6290,6290,6290,0
|
|
20240614,145600,261047930,6290,6290,6290,6290,0
|
|
20240614,145500,261047930,6290,6290,6290,6290,0
|
|
20240614,145400,261047930,6290,6290,6290,6290,0
|
|
20240614,145300,261047930,6290,6290,6290,6290,282
|
|
20240614,145200,259274150,6290,6290,6290,6290,0
|
|
20240614,145100,259274150,6290,6290,6290,6290,0
|
|
20240614,145000,259274150,6290,6330,6340,6290,201
|
|
20240614,144900,258000560,6340,6300,6340,6300,800
|
|
20240614,144800,252941410,6290,6290,6290,6290,474
|
|
20240614,144700,249959950,6300,6300,6300,6300,0
|
|
20240614,144600,249959950,6300,6300,6300,6300,92
|
|
20240614,144500,249380350,6290,6300,6300,6290,257
|
|
20240614,144400,247761260,6350,6350,6350,6350,0
|
|
20240614,144300,247761260,6350,6350,6350,6350,0
|
|
20240614,144200,247761260,6350,6320,6350,6310,1003
|
|
20240614,144100,241397420,6300,6340,6350,6300,820
|
|
20240614,144000,236193390,6340,6340,6340,6340,1
|
|
20240614,143900,236187050,6290,6320,6350,6290,1970
|
|
20240614,143800,223705590,6320,6310,6320,6310,50
|
|
20240614,143700,223389710,6310,6310,6310,6310,0
|
|
20240614,143600,223389710,6310,6300,6310,6300,818
|
|
20240614,143500,218234850,6300,6290,6300,6290,18
|
|
20240614,143400,218121510,6290,6290,6290,6290,1
|
|
20240614,143300,218115220,6300,6300,6300,6300,0
|
|
20240614,143200,218115220,6300,6290,6300,6290,5
|
|
20240614,143100,218083730,6300,6300,6300,6300,818
|
|
20240614,143000,212930330,6290,6290,6290,6290,26
|
|
20240614,142900,212766790,6290,6290,6290,6290,300
|
|
20240614,142800,210879790,6300,6300,6300,6300,0
|
|
20240614,142700,210879790,6300,6300,6300,6300,1
|
|
20240614,142600,210873490,6290,6290,6290,6290,21
|
|
20240614,142500,210741400,6280,6280,6280,6280,0
|
|
20240614,142400,210741400,6280,6280,6280,6280,20
|
|
20240614,142300,210615800,6280,6280,6280,6280,1
|
|
20240614,142200,210609520,6280,6280,6280,6280,0
|
|
20240614,142100,210609520,6280,6300,6300,6280,841
|
|
20240614,142000,205311680,6290,6290,6290,6290,457
|
|
20240614,141900,202437150,6290,6290,6290,6290,0
|
|
20240614,141800,202437150,6290,6290,6290,6290,20
|
|
20240614,141700,202311350,6290,6290,6290,6290,1
|
|
20240614,141600,202305060,6290,6290,6290,6290,341
|
|
20240614,141500,200160170,6280,6280,6280,6280,0
|
|
20240614,141400,200160170,6280,6280,6280,6280,1
|
|
20240614,141300,200153890,6280,6280,6280,6280,21
|
|
20240614,141200,200022010,6290,6290,6290,6290,0
|
|
20240614,141100,200022010,6290,6290,6290,6290,818
|
|
20240614,141000,194876790,6280,6280,6280,6280,20
|
|
20240614,140900,194751190,6280,6280,6280,6280,0
|
|
20240614,140800,194751190,6280,6280,6280,6280,21
|
|
20240614,140700,194619310,6290,6290,6290,6290,0
|
|
20240614,140600,194619310,6290,6290,6290,6280,110
|
|
20240614,140500,193927420,6270,6270,6270,6270,20
|
|
20240614,140400,193802020,6270,6290,6290,6270,58
|
|
20240614,140300,193438340,6270,6280,6280,6270,663
|
|
20240614,140200,189279600,6280,6280,6280,6280,143
|
|
20240614,140100,188381560,6280,6280,6280,6280,502
|
|
20240614,140000,185229000,6270,6270,6270,6270,23
|
|
20240614,135900,185084790,6270,6270,6270,6270,27
|
|
20240614,135800,184915500,6270,6270,6270,6270,0
|
|
20240614,135700,184915500,6270,6270,6270,6270,21
|
|
20240614,135600,184783830,6300,6290,6300,6290,818
|
|
20240614,135500,179631010,6290,6290,6290,6290,0
|
|
20240614,135400,179631010,6290,6290,6290,6290,0
|
|
20240614,135300,179631010,6290,6290,6290,6290,0
|
|
20240614,135200,179631010,6290,6290,6290,6290,0
|
|
20240614,135100,179631010,6290,6300,6300,6290,1433
|
|
20240614,135000,170609260,6290,6290,6290,6290,0
|
|
20240614,134900,170609260,6290,6290,6290,6290,20
|
|
20240614,134800,170483460,6290,6290,6290,6290,1
|
|
20240614,134700,170477170,6290,6290,6290,6290,20
|
|
20240614,134600,170351370,6290,6290,6290,6290,163
|
|
20240614,134500,169326100,6280,6280,6280,6280,30
|
|
20240614,134400,169137700,6270,6270,6270,6270,40
|
|
20240614,134300,168886900,6270,6270,6270,6270,0
|
|
20240614,134200,168886900,6270,6270,6270,6270,0
|
|
20240614,134100,168886900,6270,6290,6290,6270,1596
|
|
20240614,134000,158855660,6280,6280,6280,6280,0
|
|
20240614,133900,158855660,6280,6280,6280,6280,1
|
|
20240614,133800,158849380,6300,6300,6300,6300,0
|
|
20240614,133700,158849380,6300,6300,6300,6300,0
|
|
20240614,133600,158849380,6300,6280,6300,6280,1257
|
|
20240614,133500,150943370,6270,6270,6270,6270,0
|
|
20240614,133400,150943370,6270,6270,6270,6270,0
|
|
20240614,133300,150943370,6270,6270,6270,6270,20
|
|
20240614,133200,150817970,6270,6270,6270,6270,0
|
|
20240614,133100,150817970,6270,6270,6270,6270,49
|
|
20240614,133000,150510740,6260,6260,6260,6260,1
|
|
20240614,132900,150504480,6270,6270,6270,6270,0
|
|
20240614,132800,150504480,6270,6270,6270,6270,652
|
|
20240614,132700,146416440,6270,6270,6270,6270,0
|
|
20240614,132600,146416440,6270,6270,6270,6270,166
|
|
20240614,132500,145375620,6260,6260,6260,6260,350
|
|
20240614,132400,143184620,6260,6260,6260,6260,0
|
|
20240614,132300,143184620,6260,6260,6260,6260,40
|
|
20240614,132200,142934220,6260,6260,6260,6260,0
|
|
20240614,132100,142934220,6260,6260,6260,6260,1
|
|
20240614,132000,142927960,6250,6250,6250,6250,20
|
|
20240614,131900,142802960,6250,6250,6250,6250,50
|
|
20240614,131800,142490460,6290,6290,6290,6290,0
|
|
20240614,131700,142490460,6290,6290,6290,6290,0
|
|
20240614,131600,142490460,6290,6270,6290,6270,1055
|
|
20240614,131500,135862950,6270,6240,6270,6240,452
|
|
20240614,131400,133033360,6260,6260,6260,6260,0
|
|
20240614,131300,133033360,6260,6260,6260,6260,0
|
|
20240614,131200,133033360,6260,6260,6260,6260,0
|
|
20240614,131100,133033360,6260,6240,6260,6240,444
|
|
20240614,131000,130258580,6230,6230,6230,6230,57
|
|
20240614,130900,129903470,6240,6240,6240,6240,1
|
|
20240614,130800,129897230,6240,6240,6240,6240,47
|
|
20240614,130700,129603950,6240,6240,6240,6240,0
|
|
20240614,130600,129603950,6240,6230,6240,6230,3899
|
|
20240614,130500,105309530,6230,6230,6230,6230,0
|
|
20240614,130400,105309530,6230,6230,6230,6230,0
|
|
20240614,130300,105309530,6230,6230,6230,6230,10
|
|
20240614,130200,105247230,6230,6230,6230,6230,0
|
|
20240614,130100,105247230,6230,6230,6230,6230,818
|
|
20240614,130000,100151090,6230,6230,6230,6230,3
|
|
20240614,125900,100132400,6220,6220,6220,6220,20
|
|
20240614,125800,100008000,6220,6220,6220,6220,0
|
|
20240614,125700,100008000,6220,6220,6220,6220,50
|
|
20240614,125600,99697000,6220,6230,6230,6220,1460
|
|
20240614,125500,90609580,6210,6210,6210,6210,0
|
|
20240614,125400,90609580,6210,6210,6210,6210,20
|
|
20240614,125300,90485380,6210,6210,6210,6210,0
|
|
20240614,125200,90485380,6210,6210,6210,6210,0
|
|
20240614,125100,90485380,6210,6210,6210,6210,20
|
|
20240614,125000,90361180,6210,6210,6210,6210,0
|
|
20240614,124900,90361180,6210,6210,6210,6210,150
|
|
20240614,124800,89429680,6210,6210,6210,6210,0
|
|
20240614,124700,89429680,6210,6210,6210,6210,0
|
|
20240614,124600,89429680,6210,6210,6210,6210,20
|
|
20240614,124500,89305480,6210,6210,6210,6210,0
|
|
20240614,124400,89305480,6210,6210,6210,6210,0
|
|
20240614,124300,89305480,6210,6210,6210,6210,74
|
|
20240614,124200,88845940,6210,6210,6210,6210,0
|
|
20240614,124100,88845940,6210,6210,6210,6210,20
|
|
20240614,124000,88721740,6210,6210,6210,6210,0
|
|
20240614,123900,88721740,6210,6210,6210,6210,0
|
|
20240614,123800,88721740,6210,6210,6210,6210,40
|
|
20240614,123700,88473340,6210,6210,6210,6210,0
|
|
20240614,123600,88473340,6210,6210,6210,6210,0
|
|
20240614,123500,88473340,6210,6210,6210,6210,20
|
|
20240614,123400,88349140,6210,6210,6210,6210,150
|
|
20240614,123300,87417640,6230,6220,6230,6220,10
|
|
20240614,123200,87355430,6220,6220,6220,6220,15
|
|
20240614,123100,87262130,6210,6210,6210,6210,0
|
|
20240614,123000,87262130,6210,6210,6210,6210,20
|
|
20240614,122900,87137930,6210,6210,6210,6210,0
|
|
20240614,122800,87137930,6210,6210,6210,6210,0
|
|
20240614,122700,87137930,6210,6210,6210,6210,120
|
|
20240614,122600,86392730,6210,6210,6210,6210,0
|
|
20240614,122500,86392730,6210,6210,6210,6210,20
|
|
20240614,122400,86268530,6210,6210,6210,6210,0
|
|
20240614,122300,86268530,6210,6210,6210,6210,0
|
|
20240614,122200,86268530,6210,6210,6210,6210,20
|
|
20240614,122100,86144330,6210,6210,6210,6210,0
|
|
20240614,122000,86144330,6210,6210,6210,6210,0
|
|
20240614,121900,86144330,6210,6210,6210,6210,20
|
|
20240614,121800,86020130,6210,6210,6210,6210,0
|
|
20240614,121700,86020130,6210,6210,6210,6210,20
|
|
20240614,121600,85895930,6210,6210,6210,6210,17
|
|
20240614,121500,85790360,6210,6210,6210,6210,1
|
|
20240614,121400,85784150,6210,6210,6210,6210,2
|
|
20240614,121300,85771730,6210,6210,6210,6210,0
|
|
20240614,121200,85771730,6210,6210,6210,6210,40
|
|
20240614,121100,85523330,6210,6210,6210,6210,0
|
|
20240614,121000,85523330,6210,6210,6210,6210,0
|
|
20240614,120900,85523330,6210,6210,6210,6210,20
|
|
20240614,120800,85399130,6210,6210,6210,6210,0
|
|
20240614,120700,85399130,6210,6210,6210,6210,0
|
|
20240614,120600,85399130,6210,6210,6210,6210,20
|
|
20240614,120500,85274930,6240,6220,6240,6220,29
|
|
20240614,120400,85094350,6210,6210,6210,6210,40
|
|
20240614,120300,84845950,6210,6210,6210,6210,2
|
|
20240614,120200,84833530,6200,6210,6210,6200,295
|
|
20240614,120100,83003530,6210,6210,6210,6210,5
|
|
20240614,120000,82972480,6240,6240,6240,6240,0
|
|
20240614,115900,82972480,6240,6240,6240,6240,0
|
|
20240614,115800,82972480,6240,6240,6240,6240,0
|
|
20240614,115700,82972480,6240,6240,6240,6240,0
|
|
20240614,115600,82972480,6240,6240,6240,6240,0
|
|
20240614,115500,82972480,6240,6200,6240,6200,2
|
|
20240614,115400,82960040,6240,6200,6240,6200,88
|
|
20240614,115300,82413960,6210,6210,6210,6210,147
|
|
20240614,115200,81501090,6210,6210,6210,6210,0
|
|
20240614,115100,81501090,6210,6210,6210,6210,6
|
|
20240614,115000,81463830,6210,6210,6210,6210,20
|
|
20240614,114900,81339630,6210,6210,6210,6210,0
|
|
20240614,114800,81339630,6210,6210,6210,6210,46
|
|
20240614,114700,81053970,6210,6210,6210,6210,0
|
|
20240614,114600,81053970,6210,6210,6210,6210,0
|
|
20240614,114500,81053970,6210,6210,6210,6210,20
|
|
20240614,114400,80929770,6210,6210,6210,6210,6
|
|
20240614,114300,80892510,6220,6220,6220,6220,0
|
|
20240614,114200,80892510,6220,6220,6220,6220,15
|
|
20240614,114100,80799210,6210,6210,6210,6210,0
|
|
20240614,114000,80799210,6210,6210,6210,6210,20
|
|
20240614,113900,80675010,6200,6200,6200,6200,0
|
|
20240614,113800,80675010,6200,6200,6200,6200,10
|
|
20240614,113700,80613010,6200,6200,6200,6200,20
|
|
20240614,113600,80489010,6200,6200,6200,6200,0
|
|
20240614,113500,80489010,6200,6200,6200,6200,0
|
|
20240614,113400,80489010,6200,6200,6200,6200,20
|
|
20240614,113300,80365010,6200,6200,6200,6200,0
|
|
20240614,113200,80365010,6200,6200,6200,6200,40
|
|
20240614,113100,80117010,6200,6200,6200,6200,0
|
|
20240614,113000,80117010,6200,6200,6200,6200,0
|
|
20240614,112900,80117010,6200,6200,6200,6200,20
|
|
20240614,112800,79993010,6200,6200,6210,6200,2121
|
|
20240614,112700,66842710,6200,6210,6210,6200,150
|
|
20240614,112600,65912060,6240,6240,6240,6240,0
|
|
20240614,112500,65912060,6240,6210,6240,6210,240
|
|
20240614,112400,64421160,6220,6220,6220,6220,0
|
|
20240614,112300,64421160,6220,6220,6220,6220,180
|
|
20240614,112200,63301560,6220,6220,6220,6220,7
|
|
20240614,112100,63258020,6220,6220,6220,6220,0
|
|
20240614,112000,63258020,6220,6210,6220,6210,3
|
|
20240614,111900,63239380,6190,6190,6190,6190,51
|
|
20240614,111800,62923690,6180,6200,6200,6180,949
|
|
20240614,111700,57052400,6190,6210,6210,6190,1269
|
|
20240614,111600,49189380,6210,6210,6210,6210,20
|
|
20240614,111500,49065180,6210,6210,6210,6210,0
|
|
20240614,111400,49065180,6210,6210,6210,6210,400
|
|
20240614,111300,46581180,6210,6220,6220,6210,234
|
|
20240614,111200,45127700,6220,6220,6220,6220,0
|
|
20240614,111100,45127700,6220,6220,6220,6220,20
|
|
20240614,111000,45003300,6220,6220,6220,6220,42
|
|
20240614,110900,44742060,6220,6220,6220,6220,0
|
|
20240614,110800,44742060,6220,6220,6220,6220,20
|
|
20240614,110700,44617660,6220,6220,6220,6220,0
|
|
20240614,110600,44617660,6220,6220,6220,6220,0
|
|
20240614,110500,44617660,6220,6220,6220,6220,46
|
|
20240614,110400,44331540,6230,6230,6230,6230,0
|
|
20240614,110300,44331540,6230,6230,6230,6230,364
|
|
20240614,110200,42063820,6230,6230,6230,6230,0
|
|
20240614,110100,42063820,6230,6230,6230,6230,0
|
|
20240614,110000,42063820,6230,6230,6230,6230,20
|
|
20240614,105900,41939220,6240,6240,6240,6240,0
|
|
20240614,105800,41939220,6240,6240,6240,6240,0
|
|
20240614,105700,41939220,6240,6240,6240,6240,11
|
|
20240614,105600,41870580,6240,6240,6240,6240,0
|
|
20240614,105500,41870580,6240,6240,6240,6240,3
|
|
20240614,105400,41851860,6230,6220,6230,6220,83
|
|
20240614,105300,41334950,6230,6230,6230,6220,9
|
|
20240614,105200,41278920,6230,6230,6230,6220,22
|
|
20240614,105100,41142060,6220,6220,6220,6220,0
|
|
20240614,105000,41142060,6220,6220,6220,6220,40
|
|
20240614,104900,40893260,6220,6220,6220,6220,7
|
|
20240614,104800,40849720,6230,6230,6230,6230,0
|
|
20240614,104700,40849720,6230,6210,6230,6210,21
|
|
20240614,104600,40719290,6230,6230,6230,6230,0
|
|
20240614,104500,40719290,6230,6230,6230,6230,0
|
|
20240614,104400,40719290,6230,6210,6230,6210,24
|
|
20240614,104300,40570170,6230,6220,6230,6220,857
|
|
20240614,104200,35239620,6230,6220,6230,6220,21
|
|
20240614,104100,35108990,6240,6240,6240,6240,1
|
|
20240614,104000,35102750,6220,6220,6220,6220,0
|
|
20240614,103900,35102750,6220,6220,6220,6220,20
|
|
20240614,103800,34978350,6240,6240,6240,6240,0
|
|
20240614,103700,34978350,6240,6240,6240,6240,1
|
|
20240614,103600,34972110,6220,6240,6240,6220,181
|
|
20240614,103500,33843070,6240,6220,6240,6220,7
|
|
20240614,103400,33799510,6240,6240,6240,6240,1
|
|
20240614,103300,33793270,6220,6220,6220,6220,0
|
|
20240614,103200,33793270,6220,6240,6240,6220,11
|
|
20240614,103100,33724750,6240,6220,6240,6220,21
|
|
20240614,103000,33594110,6240,6240,6240,6240,0
|
|
20240614,102900,33594110,6240,6240,6240,6240,1
|
|
20240614,102800,33587870,6230,6230,6230,6230,26
|
|
20240614,102700,33425890,6230,6230,6230,6230,112
|
|
20240614,102600,32728130,6240,6240,6240,6240,0
|
|
20240614,102500,32728130,6240,6240,6240,6240,0
|
|
20240614,102400,32728130,6240,6240,6240,6240,1
|
|
20240614,102300,32721890,6230,6230,6230,6230,40
|
|
20240614,102200,32472690,6230,6220,6230,6220,32
|
|
20240614,102100,32273390,6220,6220,6220,6220,0
|
|
20240614,102000,32273390,6220,6220,6220,6220,20
|
|
20240614,101900,32148990,6230,6230,6230,6230,267
|
|
20240614,101800,30485580,6230,6230,6230,6230,20
|
|
20240614,101700,30360980,6240,6240,6240,6240,1
|
|
20240614,101600,30354740,6230,6230,6230,6230,6
|
|
20240614,101500,30317360,6240,6240,6240,6240,6
|
|
20240614,101400,30279920,6240,6240,6240,6240,0
|
|
20240614,101300,30279920,6240,6240,6240,6240,0
|
|
20240614,101200,30279920,6240,6240,6240,6240,1
|
|
20240614,101100,30273680,6230,6230,6230,6230,6
|
|
20240614,101000,30236300,6230,6230,6230,6230,334
|
|
20240614,100900,28155480,6230,6230,6230,6230,0
|
|
20240614,100800,28155480,6230,6230,6230,6230,36
|
|
20240614,100700,27931200,6230,6230,6230,6230,20
|
|
20240614,100600,27806600,6230,6230,6230,6230,1
|
|
20240614,100500,27800370,6230,6230,6230,6230,8
|
|
20240614,100400,27750530,6220,6220,6220,6220,0
|
|
20240614,100300,27750530,6220,6220,6220,6220,250
|
|
20240614,100200,26195530,6220,6220,6220,6220,0
|
|
20240614,100100,26195530,6220,6220,6220,6220,0
|
|
20240614,100000,26195530,6220,6220,6220,6220,6
|
|
20240614,095900,26158210,6230,6230,6230,6230,0
|
|
20240614,095800,26158210,6230,6230,6230,6230,237
|
|
20240614,095700,24681700,6220,6220,6220,6220,0
|
|
20240614,095600,24681700,6220,6220,6220,6220,0
|
|
20240614,095500,24681700,6220,6220,6220,6220,0
|
|
20240614,095400,24681700,6220,6220,6220,6220,6
|
|
20240614,095300,24644380,6240,6240,6240,6240,1
|
|
20240614,095200,24638140,6220,6220,6220,6220,1
|
|
20240614,095100,24631920,6240,6240,6240,6240,1
|
|
20240614,095000,24625680,6250,6250,6250,6250,0
|
|
20240614,094900,24625680,6250,6250,6250,6250,0
|
|
20240614,094800,24625680,6250,6250,6250,6250,0
|
|
20240614,094700,24625680,6250,6220,6250,6220,54
|
|
20240614,094600,24288760,6230,6230,6230,6230,0
|
|
20240614,094500,24288760,6230,6230,6230,6230,5
|
|
20240614,094400,24257610,6230,6230,6230,6230,0
|
|
20240614,094300,24257610,6230,6220,6230,6220,7
|
|
20240614,094200,24214060,6220,6220,6220,6220,0
|
|
20240614,094100,24214060,6220,6220,6220,6220,0
|
|
20240614,094000,24214060,6220,6220,6220,6220,11
|
|
20240614,093900,24145640,6210,6210,6210,6210,0
|
|
20240614,093800,24145640,6210,6230,6230,6210,9
|
|
20240614,093700,24089710,6230,6230,6230,6230,1
|
|
20240614,093600,24083480,6200,6200,6200,6200,6
|
|
20240614,093500,24046280,6230,6230,6230,6230,1
|
|
20240614,093400,24040050,6190,6190,6190,6190,50
|
|
20240614,093300,23730550,6190,6200,6200,6190,550
|
|
20240614,093200,20322100,6200,6200,6200,6200,38
|
|
20240614,093100,20086500,6210,6220,6220,6210,500
|
|
20240614,093000,16978950,6260,6260,6260,6260,0
|
|
20240614,092900,16978950,6260,6260,6260,6260,0
|
|
20240614,092800,16978950,6260,6260,6260,6260,1
|
|
20240614,092700,16972690,6220,6220,6220,6220,0
|
|
20240614,092600,16972690,6220,6220,6220,6220,0
|
|
20240614,092500,16972690,6220,6220,6220,6220,0
|
|
20240614,092400,16972690,6220,6220,6220,6220,0
|
|
20240614,092300,16972690,6220,6220,6220,6220,0
|
|
20240614,092200,16972690,6220,6220,6220,6220,265
|
|
20240614,092100,15324390,6230,6230,6230,6230,77
|
|
20240614,092000,14844680,6270,6230,6270,6230,17
|
|
20240614,091900,14738730,6220,6220,6220,6220,299
|
|
20240614,091800,12878950,6210,6210,6210,6210,146
|
|
20240614,091700,11972290,6210,6210,6210,6210,0
|
|
20240614,091600,11972290,6210,6210,6210,6210,299
|
|
20240614,091500,10115500,6210,6200,6210,6190,220
|
|
20240614,091400,8753660,6200,6200,6200,6200,303
|
|
20240614,091300,6875060,6210,6210,6210,6210,120
|
|
20240614,091200,6129860,6210,6210,6210,6210,190
|
|
20240614,091100,4949960,6210,6220,6220,6210,54
|
|
20240614,091000,4614610,6220,6210,6220,6210,152
|
|
20240614,090900,3669540,6220,6220,6220,6220,25
|
|
20240614,090800,3514040,6230,6230,6230,6230,0
|
|
20240614,090700,3514040,6230,6230,6230,6230,0
|
|
20240614,090600,3514040,6230,6240,6240,6230,122
|
|
20240614,090500,2752860,6270,6270,6270,6270,10
|
|
20240614,090400,2690160,6300,6300,6300,6300,0
|
|
20240614,090300,2690160,6300,6300,6300,6300,0
|
|
20240614,090200,2690160,6300,6300,6300,6300,1
|
|
20240614,090100,2683860,6240,6240,6240,6240,419
|
|
20240614,090000,69300,6300,6300,6300,6300,11
|