603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,190000,271862440,6360,6360,6360,6360,621
|
|
20240617,185900,271862440,6360,6360,6360,6360,0
|
|
20240617,185800,271862440,6360,6360,6360,6360,0
|
|
20240617,185700,271862440,6360,6360,6360,6360,0
|
|
20240617,185600,271862440,6360,6360,6360,6360,0
|
|
20240617,185500,271862440,6360,6360,6360,6360,0
|
|
20240617,185400,271862440,6360,6360,6360,6360,0
|
|
20240617,185300,271862440,6360,6360,6360,6360,0
|
|
20240617,185200,271862440,6360,6360,6360,6360,0
|
|
20240617,185100,271862440,6360,6360,6360,6360,0
|
|
20240617,185000,271862440,6360,6360,6360,6360,0
|
|
20240617,184900,271862440,6360,6360,6360,6360,0
|
|
20240617,184800,271862440,6360,6360,6360,6360,0
|
|
20240617,184700,271862440,6360,6360,6360,6360,0
|
|
20240617,184600,271862440,6360,6360,6360,6360,0
|
|
20240617,184500,271862440,6360,6360,6360,6360,0
|
|
20240617,184400,271862440,6360,6360,6360,6360,0
|
|
20240617,184300,271862440,6360,6360,6360,6360,0
|
|
20240617,184200,271862440,6360,6360,6360,6360,0
|
|
20240617,184100,271862440,6360,6360,6360,6360,0
|
|
20240617,184000,271862440,6360,6360,6360,6360,0
|
|
20240617,183900,271862440,6360,6360,6360,6360,0
|
|
20240617,183800,271862440,6360,6360,6360,6360,0
|
|
20240617,183700,271862440,6360,6360,6360,6360,0
|
|
20240617,183600,271862440,6360,6360,6360,6360,0
|
|
20240617,183500,271862440,6360,6360,6360,6360,0
|
|
20240617,183400,271862440,6360,6360,6360,6360,0
|
|
20240617,183300,271862440,6360,6360,6360,6360,0
|
|
20240617,183200,271862440,6360,6360,6360,6360,0
|
|
20240617,183100,271862440,6360,6360,6360,6360,0
|
|
20240617,183000,271862440,6360,6360,6360,6360,621
|
|
20240617,182900,271862440,6360,6360,6360,6360,0
|
|
20240617,182800,271862440,6360,6360,6360,6360,0
|
|
20240617,182700,271862440,6360,6360,6360,6360,0
|
|
20240617,182600,271862440,6360,6360,6360,6360,0
|
|
20240617,182500,271862440,6360,6360,6360,6360,0
|
|
20240617,182400,271862440,6360,6360,6360,6360,0
|
|
20240617,182300,271862440,6360,6360,6360,6360,0
|
|
20240617,182200,271862440,6360,6360,6360,6360,0
|
|
20240617,182100,271862440,6360,6360,6360,6360,0
|
|
20240617,182000,271862440,6360,6360,6360,6360,0
|
|
20240617,181900,271862440,6360,6360,6360,6360,0
|
|
20240617,181800,271862440,6360,6360,6360,6360,0
|
|
20240617,181700,271862440,6360,6360,6360,6360,0
|
|
20240617,181600,271862440,6360,6360,6360,6360,0
|
|
20240617,181500,271862440,6360,6360,6360,6360,0
|
|
20240617,181400,271862440,6360,6360,6360,6360,0
|
|
20240617,181300,271862440,6360,6360,6360,6360,0
|
|
20240617,181200,271862440,6360,6360,6360,6360,0
|
|
20240617,181100,271862440,6360,6360,6360,6360,0
|
|
20240617,181000,271862440,6360,6360,6360,6360,0
|
|
20240617,180900,271862440,6360,6360,6360,6360,0
|
|
20240617,180800,271862440,6360,6360,6360,6360,0
|
|
20240617,180700,271862440,6360,6360,6360,6360,0
|
|
20240617,180600,271862440,6360,6360,6360,6360,0
|
|
20240617,180500,271862440,6360,6360,6360,6360,0
|
|
20240617,180400,271862440,6360,6360,6360,6360,0
|
|
20240617,180300,271862440,6360,6360,6360,6360,0
|
|
20240617,180200,271862440,6360,6360,6360,6360,0
|
|
20240617,180100,271862440,6360,6360,6360,6360,0
|
|
20240617,180000,271862440,6360,6360,6360,6360,621
|
|
20240617,175900,271862440,6360,6360,6360,6360,0
|
|
20240617,175800,271862440,6360,6360,6360,6360,0
|
|
20240617,175700,271862440,6360,6360,6360,6360,0
|
|
20240617,175600,271862440,6360,6360,6360,6360,0
|
|
20240617,175500,271862440,6360,6360,6360,6360,0
|
|
20240617,175400,271862440,6360,6360,6360,6360,0
|
|
20240617,175300,271862440,6360,6360,6360,6360,0
|
|
20240617,175200,271862440,6360,6360,6360,6360,0
|
|
20240617,175100,271862440,6360,6360,6360,6360,0
|
|
20240617,175000,271862440,6360,6360,6360,6360,0
|
|
20240617,174900,271862440,6360,6360,6360,6360,0
|
|
20240617,174800,271862440,6360,6360,6360,6360,0
|
|
20240617,174700,271862440,6360,6360,6360,6360,0
|
|
20240617,174600,271862440,6360,6360,6360,6360,0
|
|
20240617,174500,271862440,6360,6360,6360,6360,0
|
|
20240617,174400,271862440,6360,6360,6360,6360,0
|
|
20240617,174300,271862440,6360,6360,6360,6360,0
|
|
20240617,174200,271862440,6360,6360,6360,6360,0
|
|
20240617,174100,271862440,6360,6360,6360,6360,0
|
|
20240617,174000,271862440,6360,6360,6360,6360,0
|
|
20240617,173900,271862440,6360,6360,6360,6360,0
|
|
20240617,173800,271862440,6360,6360,6360,6360,0
|
|
20240617,173700,271862440,6360,6360,6360,6360,0
|
|
20240617,173600,271862440,6360,6360,6360,6360,0
|
|
20240617,173500,271862440,6360,6360,6360,6360,0
|
|
20240617,173400,271862440,6360,6360,6360,6360,0
|
|
20240617,173300,271862440,6360,6360,6360,6360,0
|
|
20240617,173200,271862440,6360,6360,6360,6360,0
|
|
20240617,173100,271862440,6360,6360,6360,6360,0
|
|
20240617,173000,271862440,6360,6360,6360,6360,621
|
|
20240617,172900,271862440,6360,6360,6360,6360,0
|
|
20240617,172800,271862440,6360,6360,6360,6360,0
|
|
20240617,172700,271862440,6360,6360,6360,6360,0
|
|
20240617,172600,271862440,6360,6360,6360,6360,0
|
|
20240617,172500,271862440,6360,6360,6360,6360,0
|
|
20240617,172400,271862440,6360,6360,6360,6360,0
|
|
20240617,172300,271862440,6360,6360,6360,6360,0
|
|
20240617,172200,271862440,6360,6360,6360,6360,0
|
|
20240617,172100,271862440,6360,6360,6360,6360,0
|
|
20240617,172000,271862440,6360,6360,6360,6360,0
|
|
20240617,171900,271862440,6360,6360,6360,6360,0
|
|
20240617,171800,271862440,6360,6360,6360,6360,0
|
|
20240617,171700,271862440,6360,6360,6360,6360,0
|
|
20240617,171600,271862440,6360,6360,6360,6360,0
|
|
20240617,171500,271862440,6360,6360,6360,6360,0
|
|
20240617,171400,271862440,6360,6360,6360,6360,0
|
|
20240617,171300,271862440,6360,6360,6360,6360,0
|
|
20240617,171200,271862440,6360,6360,6360,6360,0
|
|
20240617,171100,271862440,6360,6360,6360,6360,0
|
|
20240617,171000,271862440,6360,6360,6360,6360,0
|
|
20240617,170900,271862440,6360,6360,6360,6360,0
|
|
20240617,170800,271862440,6360,6360,6360,6360,0
|
|
20240617,170700,271862440,6360,6360,6360,6360,0
|
|
20240617,170600,271862440,6360,6360,6360,6360,0
|
|
20240617,170500,271862440,6360,6360,6360,6360,0
|
|
20240617,170400,271862440,6360,6360,6360,6360,0
|
|
20240617,170300,271862440,6360,6360,6360,6360,0
|
|
20240617,170200,271862440,6360,6360,6360,6360,0
|
|
20240617,170100,271862440,6360,6360,6360,6360,0
|
|
20240617,170000,271862440,6360,6360,6360,6360,621
|
|
20240617,165900,271862440,6360,6360,6360,6360,0
|
|
20240617,165800,271862440,6360,6360,6360,6360,0
|
|
20240617,165700,271862440,6360,6360,6360,6360,0
|
|
20240617,165600,271862440,6360,6360,6360,6360,0
|
|
20240617,165500,271862440,6360,6360,6360,6360,0
|
|
20240617,165400,271862440,6360,6360,6360,6360,0
|
|
20240617,165300,271862440,6360,6360,6360,6360,0
|
|
20240617,165200,271862440,6360,6360,6360,6360,0
|
|
20240617,165100,271862440,6360,6360,6360,6360,0
|
|
20240617,165000,271862440,6360,6360,6360,6360,0
|
|
20240617,164900,271862440,6360,6360,6360,6360,0
|
|
20240617,164800,271862440,6360,6360,6360,6360,0
|
|
20240617,164700,271862440,6360,6360,6360,6360,0
|
|
20240617,164600,271862440,6360,6360,6360,6360,0
|
|
20240617,164500,271862440,6360,6360,6360,6360,0
|
|
20240617,164400,271862440,6360,6360,6360,6360,0
|
|
20240617,164300,271862440,6360,6360,6360,6360,0
|
|
20240617,164200,271862440,6360,6360,6360,6360,0
|
|
20240617,164100,271862440,6360,6360,6360,6360,0
|
|
20240617,164000,271862440,6360,6360,6360,6360,0
|
|
20240617,163900,271862440,6360,6360,6360,6360,0
|
|
20240617,163800,271862440,6360,6360,6360,6360,0
|
|
20240617,163700,271862440,6360,6360,6360,6360,0
|
|
20240617,163600,271862440,6360,6360,6360,6360,0
|
|
20240617,163500,271862440,6360,6360,6360,6360,0
|
|
20240617,163400,271862440,6360,6360,6360,6360,0
|
|
20240617,163300,271862440,6360,6360,6360,6360,0
|
|
20240617,163200,271862440,6360,6360,6360,6360,0
|
|
20240617,163100,271862440,6360,6360,6360,6360,0
|
|
20240617,163000,271862440,6360,6360,6360,6360,621
|
|
20240617,162900,271862440,6360,6360,6360,6360,0
|
|
20240617,162800,271862440,6360,6360,6360,6360,0
|
|
20240617,162700,271862440,6360,6360,6360,6360,0
|
|
20240617,162600,271862440,6360,6360,6360,6360,0
|
|
20240617,162500,271862440,6360,6360,6360,6360,0
|
|
20240617,162400,271862440,6360,6360,6360,6360,0
|
|
20240617,162300,271862440,6360,6360,6360,6360,0
|
|
20240617,162200,271862440,6360,6360,6360,6360,0
|
|
20240617,162100,271862440,6360,6360,6360,6360,0
|
|
20240617,162000,271862440,6360,6360,6360,6360,0
|
|
20240617,161900,271862440,6360,6360,6360,6360,0
|
|
20240617,161800,271862440,6360,6360,6360,6360,0
|
|
20240617,161700,271862440,6360,6360,6360,6360,0
|
|
20240617,161600,271862440,6360,6360,6360,6360,0
|
|
20240617,161500,271862440,6360,6360,6360,6360,0
|
|
20240617,161400,271862440,6360,6360,6360,6360,0
|
|
20240617,161300,271862440,6360,6360,6360,6360,0
|
|
20240617,161200,271862440,6360,6360,6360,6360,0
|
|
20240617,161100,271862440,6360,6360,6360,6360,0
|
|
20240617,161000,271862440,6360,6360,6360,6360,0
|
|
20240617,160900,271862440,6360,6360,6360,6360,0
|
|
20240617,160800,271862440,6360,6360,6360,6360,0
|
|
20240617,160700,271862440,6360,6360,6360,6360,0
|
|
20240617,160600,271862440,6360,6360,6360,6360,0
|
|
20240617,160500,271862440,6360,6360,6360,6360,0
|
|
20240617,160400,271862440,6360,6360,6360,6360,0
|
|
20240617,160300,271862440,6360,6360,6360,6360,0
|
|
20240617,160200,271862440,6360,6360,6360,6360,0
|
|
20240617,160100,271862440,6360,6360,6360,6360,0
|
|
20240617,160000,271862440,6360,6360,6360,6360,621
|
|
20240617,155900,271862440,6360,6360,6360,6360,0
|
|
20240617,155800,271862440,6360,6360,6360,6360,0
|
|
20240617,155700,271862440,6360,6360,6360,6360,0
|
|
20240617,155600,271862440,6360,6360,6360,6360,0
|
|
20240617,155500,271862440,6360,6360,6360,6360,0
|
|
20240617,155400,271862440,6360,6360,6360,6360,0
|
|
20240617,155300,271862440,6360,6360,6360,6360,0
|
|
20240617,155200,271862440,6360,6360,6360,6360,0
|
|
20240617,155100,271862440,6360,6360,6360,6360,0
|
|
20240617,155000,271862440,6360,6360,6360,6360,0
|
|
20240617,154900,271862440,6360,6360,6360,6360,0
|
|
20240617,154800,271862440,6360,6360,6360,6360,0
|
|
20240617,154700,271862440,6360,6360,6360,6360,0
|
|
20240617,154600,271862440,6360,6360,6360,6360,0
|
|
20240617,154500,271862440,6360,6360,6360,6360,0
|
|
20240617,154400,271862440,6360,6360,6360,6360,0
|
|
20240617,154300,271862440,6360,6360,6360,6360,0
|
|
20240617,154200,271862440,6360,6360,6360,6360,0
|
|
20240617,154100,271862440,6360,6360,6360,6360,0
|
|
20240617,154000,271862440,6360,6360,6360,6360,0
|
|
20240617,153900,271862440,6360,6360,6360,6360,0
|
|
20240617,153800,271862440,6360,6360,6360,6360,0
|
|
20240617,153700,271862440,6360,6360,6360,6360,0
|
|
20240617,153600,271862440,6360,6360,6360,6360,0
|
|
20240617,153500,271862440,6360,6360,6360,6360,0
|
|
20240617,153400,271862440,6360,6360,6360,6360,0
|
|
20240617,153300,271862440,6360,6360,6360,6360,0
|
|
20240617,153200,271862440,6360,6360,6360,6360,0
|
|
20240617,153100,271862440,6360,6360,6360,6360,0
|
|
20240617,153000,271862440,6360,6360,6360,6360,1242
|
|
20240617,152900,267912880,6350,6350,6350,6350,0
|
|
20240617,152800,267912880,6350,6350,6350,6350,0
|
|
20240617,152700,267912880,6350,6350,6350,6350,0
|
|
20240617,152600,267912880,6350,6350,6350,6350,0
|
|
20240617,152500,267912880,6350,6350,6350,6350,0
|
|
20240617,152400,267912880,6350,6350,6350,6350,0
|
|
20240617,152300,267912880,6350,6350,6350,6350,0
|
|
20240617,152200,267912880,6350,6350,6350,6350,0
|
|
20240617,152100,267912880,6350,6350,6350,6350,0
|
|
20240617,152000,267912880,6350,6350,6350,6350,0
|
|
20240617,151900,267912880,6350,6350,6350,6350,89
|
|
20240617,151800,267347730,6360,6360,6360,6360,10
|
|
20240617,151700,267284130,6360,6360,6360,6360,1
|
|
20240617,151600,267277770,6350,6350,6350,6350,0
|
|
20240617,151500,267277770,6350,6350,6350,6350,0
|
|
20240617,151400,267277770,6350,6350,6350,6350,5
|
|
20240617,151300,267246020,6360,6360,6360,6360,4
|
|
20240617,151200,267220580,6360,6360,6360,6360,0
|
|
20240617,151100,267220580,6360,6360,6360,6360,0
|
|
20240617,151000,267220580,6360,6360,6360,6360,188
|
|
20240617,150900,266024900,6370,6370,6370,6370,1
|
|
20240617,150800,266018530,6370,6370,6370,6370,0
|
|
20240617,150700,266018530,6370,6370,6370,6370,0
|
|
20240617,150600,266018530,6370,6370,6370,6370,0
|
|
20240617,150500,266018530,6370,6370,6370,6370,0
|
|
20240617,150400,266018530,6370,6370,6370,6370,0
|
|
20240617,150300,266018530,6370,6370,6370,6370,0
|
|
20240617,150200,266018530,6370,6360,6370,6360,346
|
|
20240617,150100,263814580,6360,6360,6360,6360,0
|
|
20240617,150000,263814580,6360,6360,6360,6360,0
|
|
20240617,145900,263814580,6360,6360,6360,6360,0
|
|
20240617,145800,263814580,6360,6360,6360,6360,5
|
|
20240617,145700,263782780,6370,6370,6370,6370,0
|
|
20240617,145600,263782780,6370,6370,6370,6370,0
|
|
20240617,145500,263782780,6370,6370,6370,6370,469
|
|
20240617,145400,260795250,6370,6370,6370,6370,0
|
|
20240617,145300,260795250,6370,6370,6370,6370,2
|
|
20240617,145200,260782510,6370,6370,6370,6370,1
|
|
20240617,145100,260776140,6370,6370,6370,6370,5
|
|
20240617,145000,260744290,6370,6370,6370,6370,0
|
|
20240617,144900,260744290,6370,6370,6370,6370,5
|
|
20240617,144800,260712440,6380,6380,6380,6380,0
|
|
20240617,144700,260712440,6380,6380,6380,6380,1
|
|
20240617,144600,260706060,6380,6380,6380,6380,100
|
|
20240617,144500,260068060,6370,6370,6370,6370,2
|
|
20240617,144400,260055320,6370,6370,6370,6370,5
|
|
20240617,144300,260023470,6370,6370,6370,6370,0
|
|
20240617,144200,260023470,6370,6370,6370,6370,0
|
|
20240617,144100,260023470,6370,6370,6370,6370,5
|
|
20240617,144000,259991620,6380,6380,6380,6380,5
|
|
20240617,143900,259959720,6370,6370,6370,6370,0
|
|
20240617,143800,259959720,6370,6380,6380,6370,200
|
|
20240617,143700,258685370,6380,6380,6380,6380,0
|
|
20240617,143600,258685370,6380,6390,6390,6380,50
|
|
20240617,143500,258366360,6390,6390,6390,6390,1
|
|
20240617,143400,258359970,6390,6390,6390,6390,35
|
|
20240617,143300,258136320,6390,6390,6390,6390,0
|
|
20240617,143200,258136320,6390,6390,6390,6390,0
|
|
20240617,143100,258136320,6390,6390,6390,6390,0
|
|
20240617,143000,258136320,6390,6410,6410,6390,362
|
|
20240617,142900,255821010,6410,6420,6420,6410,3
|
|
20240617,142800,255801770,6420,6420,6420,6420,0
|
|
20240617,142700,255801770,6420,6420,6420,6420,4
|
|
20240617,142600,255776090,6430,6430,6430,6430,4
|
|
20240617,142500,255750370,6460,6460,6460,6460,0
|
|
20240617,142400,255750370,6460,6410,6460,6410,113
|
|
20240617,142300,255024180,6410,6420,6420,6410,145
|
|
20240617,142200,254094410,6480,6480,6480,6480,1
|
|
20240617,142100,254087930,6480,6470,6480,6470,305
|
|
20240617,142000,252114150,6490,6480,6490,6480,649
|
|
20240617,141900,247907190,6480,6430,6480,6410,1024
|
|
20240617,141800,241301710,6490,6490,6490,6490,24
|
|
20240617,141700,241145950,6490,6410,6490,6410,977
|
|
20240617,141600,234835180,6390,6420,6470,6390,5132
|
|
20240617,141500,201802050,6420,6410,6420,6410,100
|
|
20240617,141400,201160330,6420,6400,6420,6400,151
|
|
20240617,141300,200191180,6420,6420,6420,6420,200
|
|
20240617,141200,198907180,6430,6430,6430,6430,100
|
|
20240617,141100,198264180,6430,6400,6430,6400,156
|
|
20240617,141000,197264100,6380,6400,6400,6380,751
|
|
20240617,140900,192470720,6380,6400,6430,6380,2509
|
|
20240617,140800,176377930,6380,6400,6400,6380,645
|
|
20240617,140700,172256790,6410,6360,6410,6360,203
|
|
20240617,140600,170956740,6410,6380,6410,6380,2100
|
|
20240617,140500,157522410,6380,6380,6380,6380,105
|
|
20240617,140400,156852510,6380,6380,6380,6380,105
|
|
20240617,140300,156182610,6380,6360,6380,6360,2100
|
|
20240617,140200,142809820,6360,6350,6360,6350,100
|
|
20240617,140100,142174720,6350,6350,6350,6350,104
|
|
20240617,140000,141514320,6350,6350,6350,6350,110
|
|
20240617,135900,140815820,6350,6330,6350,6330,130
|
|
20240617,135800,139990920,6350,6350,6350,6350,100
|
|
20240617,135700,139355920,6350,6350,6350,6350,100
|
|
20240617,135600,138720920,6350,6350,6350,6350,100
|
|
20240617,135500,138085920,6360,6360,6360,6360,100
|
|
20240617,135400,137449920,6360,6350,6360,6350,100
|
|
20240617,135300,136814040,6360,6360,6360,6360,100
|
|
20240617,135200,136178040,6360,6360,6360,6360,100
|
|
20240617,135100,135542040,6360,6360,6360,6360,100
|
|
20240617,135000,134906040,6360,6360,6360,6360,109
|
|
20240617,134900,134212800,6360,6360,6360,6360,100
|
|
20240617,134800,133576800,6360,6350,6360,6350,100
|
|
20240617,134700,132940880,6350,6350,6350,6350,100
|
|
20240617,134600,132305880,6350,6350,6350,6350,100
|
|
20240617,134500,131670880,6350,6350,6350,6350,1
|
|
20240617,134400,131664530,6310,6310,6310,6310,1
|
|
20240617,134300,131658220,6350,6350,6350,6350,100
|
|
20240617,134200,131023220,6350,6350,6350,6350,100
|
|
20240617,134100,130388220,6350,6350,6350,6350,100
|
|
20240617,134000,129753220,6350,6340,6350,6340,100
|
|
20240617,133900,129118280,6350,6340,6350,6340,100
|
|
20240617,133800,128484250,6330,6330,6330,6330,181
|
|
20240617,133700,127338520,6330,6320,6330,6320,100
|
|
20240617,133600,126705620,6330,6330,6330,6330,100
|
|
20240617,133500,126072620,6330,6330,6330,6330,100
|
|
20240617,133400,125439620,6330,6330,6330,6330,100
|
|
20240617,133300,124806620,6330,6330,6330,6330,100
|
|
20240617,133200,124173620,6330,6330,6330,6330,100
|
|
20240617,133100,123540620,6330,6330,6330,6330,104
|
|
20240617,133000,122882300,6330,6330,6330,6330,100
|
|
20240617,132900,122249300,6330,6330,6330,6330,330
|
|
20240617,132800,120160400,6330,6320,6330,6320,1017
|
|
20240617,132700,113732950,6320,6320,6320,6320,100
|
|
20240617,132600,113100950,6320,6320,6320,6320,100
|
|
20240617,132500,112468950,6310,6300,6310,6300,5589
|
|
20240617,132400,77256160,6300,6300,6300,6300,100
|
|
20240617,132300,76626160,6300,6300,6300,6300,100
|
|
20240617,132200,75996160,6300,6300,6300,6300,1
|
|
20240617,132100,75989860,6260,6260,6260,6260,0
|
|
20240617,132000,75989860,6260,6300,6300,6260,101
|
|
20240617,131900,75353600,6300,6300,6300,6300,100
|
|
20240617,131800,74723600,6300,6300,6300,6300,100
|
|
20240617,131700,74093600,6300,6300,6300,6300,100
|
|
20240617,131600,73463600,6300,6290,6300,6290,100
|
|
20240617,131500,72834180,6290,6280,6290,6280,100
|
|
20240617,131400,72205230,6300,6300,6300,6300,0
|
|
20240617,131300,72205230,6300,6300,6300,6300,0
|
|
20240617,131200,72205230,6300,6300,6300,6300,0
|
|
20240617,131100,72205230,6300,6300,6300,6300,0
|
|
20240617,131000,72205230,6300,6300,6300,6300,0
|
|
20240617,130900,72205230,6300,6290,6300,6290,300
|
|
20240617,130800,70317450,6250,6250,6250,6250,0
|
|
20240617,130700,70317450,6250,6250,6250,6250,0
|
|
20240617,130600,70317450,6250,6250,6250,6250,246
|
|
20240617,130500,68779950,6300,6300,6300,6300,0
|
|
20240617,130400,68779950,6300,6300,6300,6300,0
|
|
20240617,130300,68779950,6300,6290,6300,6290,200
|
|
20240617,130200,67521450,6250,6250,6250,6250,0
|
|
20240617,130100,67521450,6250,6250,6250,6250,0
|
|
20240617,130000,67521450,6250,6250,6250,6250,0
|
|
20240617,125900,67521450,6250,6250,6250,6250,0
|
|
20240617,125800,67521450,6250,6250,6250,6250,0
|
|
20240617,125700,67521450,6250,6250,6250,6250,1
|
|
20240617,125600,67515200,6260,6260,6260,6260,0
|
|
20240617,125500,67515200,6260,6260,6260,6260,0
|
|
20240617,125400,67515200,6260,6260,6260,6260,0
|
|
20240617,125300,67515200,6260,6260,6260,6260,0
|
|
20240617,125200,67515200,6260,6260,6260,6260,0
|
|
20240617,125100,67515200,6260,6260,6260,6250,833
|
|
20240617,125000,62308160,6260,6260,6260,6260,0
|
|
20240617,124900,62308160,6260,6260,6260,6260,0
|
|
20240617,124800,62308160,6260,6260,6260,6260,0
|
|
20240617,124700,62308160,6260,6260,6260,6260,38
|
|
20240617,124600,62070280,6300,6300,6300,6300,0
|
|
20240617,124500,62070280,6300,6300,6300,6300,0
|
|
20240617,124400,62070280,6300,6300,6300,6300,0
|
|
20240617,124300,62070280,6300,6300,6300,6300,0
|
|
20240617,124200,62070280,6300,6300,6300,6300,0
|
|
20240617,124100,62070280,6300,6300,6300,6300,0
|
|
20240617,124000,62070280,6300,6300,6300,6300,0
|
|
20240617,123900,62070280,6300,6300,6300,6300,0
|
|
20240617,123800,62070280,6300,6300,6300,6300,0
|
|
20240617,123700,62070280,6300,6300,6300,6300,0
|
|
20240617,123600,62070280,6300,6290,6300,6290,7
|
|
20240617,123500,62026240,6260,6260,6260,6260,0
|
|
20240617,123400,62026240,6260,6260,6260,6260,1
|
|
20240617,123300,62019980,6290,6290,6290,6290,0
|
|
20240617,123200,62019980,6290,6290,6290,6290,12
|
|
20240617,123100,61944500,6270,6290,6290,6270,232
|
|
20240617,123000,60486860,6290,6290,6290,6290,19
|
|
20240617,122900,60367350,6290,6290,6290,6290,0
|
|
20240617,122800,60367350,6290,6290,6290,6290,0
|
|
20240617,122700,60367350,6290,6290,6290,6290,0
|
|
20240617,122600,60367350,6290,6290,6290,6290,0
|
|
20240617,122500,60367350,6290,6290,6290,6290,0
|
|
20240617,122400,60367350,6290,6270,6290,6270,21
|
|
20240617,122300,60235660,6290,6300,6300,6270,19
|
|
20240617,122200,60116480,6280,6300,6300,6280,424
|
|
20240617,122100,57449530,6310,6310,6310,6310,0
|
|
20240617,122000,57449530,6310,6310,6310,6310,0
|
|
20240617,121900,57449530,6310,6310,6310,6310,0
|
|
20240617,121800,57449530,6310,6310,6310,6310,0
|
|
20240617,121700,57449530,6310,6310,6310,6310,0
|
|
20240617,121600,57449530,6310,6310,6310,6310,0
|
|
20240617,121500,57449530,6310,6310,6310,6310,1
|
|
20240617,121400,57443220,6300,6300,6300,6300,0
|
|
20240617,121300,57443220,6300,6300,6300,6300,0
|
|
20240617,121200,57443220,6300,6300,6300,6300,0
|
|
20240617,121100,57443220,6300,6300,6300,6300,1
|
|
20240617,121000,57436920,6310,6310,6310,6310,0
|
|
20240617,120900,57436920,6310,6310,6310,6310,0
|
|
20240617,120800,57436920,6310,6310,6310,6310,1
|
|
20240617,120700,57430610,6300,6300,6300,6300,0
|
|
20240617,120600,57430610,6300,6300,6300,6300,0
|
|
20240617,120500,57430610,6300,6300,6300,6300,1
|
|
20240617,120400,57424310,6300,6300,6300,6300,0
|
|
20240617,120300,57424310,6300,6300,6300,6300,0
|
|
20240617,120200,57424310,6300,6300,6300,6300,0
|
|
20240617,120100,57424310,6300,6300,6300,6300,0
|
|
20240617,120000,57424310,6300,6300,6300,6300,0
|
|
20240617,115900,57424310,6300,6300,6300,6300,0
|
|
20240617,115800,57424310,6300,6300,6300,6300,3
|
|
20240617,115700,57405410,6300,6300,6300,6300,0
|
|
20240617,115600,57405410,6300,6300,6300,6300,0
|
|
20240617,115500,57405410,6300,6300,6300,6300,0
|
|
20240617,115400,57405410,6300,6300,6300,6300,0
|
|
20240617,115300,57405410,6300,6300,6300,6300,0
|
|
20240617,115200,57405410,6300,6300,6300,6300,0
|
|
20240617,115100,57405410,6300,6300,6300,6300,0
|
|
20240617,115000,57405410,6300,6300,6300,6300,0
|
|
20240617,114900,57405410,6300,6300,6300,6300,0
|
|
20240617,114800,57405410,6300,6300,6300,6300,1
|
|
20240617,114700,57399110,6310,6310,6310,6310,0
|
|
20240617,114600,57399110,6310,6310,6310,6310,0
|
|
20240617,114500,57399110,6310,6310,6310,6310,1
|
|
20240617,114400,57392800,6300,6300,6300,6300,0
|
|
20240617,114300,57392800,6300,6300,6300,6300,0
|
|
20240617,114200,57392800,6300,6300,6300,6300,0
|
|
20240617,114100,57392800,6300,6300,6300,6300,0
|
|
20240617,114000,57392800,6300,6300,6300,6300,5
|
|
20240617,113900,57361300,6300,6300,6300,6300,0
|
|
20240617,113800,57361300,6300,6300,6300,6300,0
|
|
20240617,113700,57361300,6300,6300,6300,6300,0
|
|
20240617,113600,57361300,6300,6300,6300,6300,0
|
|
20240617,113500,57361300,6300,6300,6300,6300,0
|
|
20240617,113400,57361300,6300,6300,6300,6300,0
|
|
20240617,113300,57361300,6300,6300,6300,6300,0
|
|
20240617,113200,57361300,6300,6300,6300,6300,0
|
|
20240617,113100,57361300,6300,6300,6300,6300,0
|
|
20240617,113000,57361300,6300,6300,6300,6300,0
|
|
20240617,112900,57361300,6300,6300,6300,6300,40
|
|
20240617,112800,57109300,6300,6300,6300,6300,50
|
|
20240617,112700,56794300,6290,6290,6290,6290,0
|
|
20240617,112600,56794300,6290,6290,6290,6290,0
|
|
20240617,112500,56794300,6290,6290,6290,6290,0
|
|
20240617,112400,56794300,6290,6290,6290,6290,1
|
|
20240617,112300,56788010,6300,6300,6300,6300,45
|
|
20240617,112200,56504510,6300,6300,6300,6290,264
|
|
20240617,112100,54841360,6300,6300,6300,6300,0
|
|
20240617,112000,54841360,6300,6300,6300,6300,0
|
|
20240617,111900,54841360,6300,6300,6300,6300,0
|
|
20240617,111800,54841360,6300,6300,6300,6300,0
|
|
20240617,111700,54841360,6300,6300,6300,6300,0
|
|
20240617,111600,54841360,6300,6300,6300,6300,0
|
|
20240617,111500,54841360,6300,6300,6300,6300,0
|
|
20240617,111400,54841360,6300,6300,6300,6300,0
|
|
20240617,111300,54841360,6300,6300,6300,6300,6
|
|
20240617,111200,54803560,6310,6310,6310,6310,0
|
|
20240617,111100,54803560,6310,6310,6310,6310,1
|
|
20240617,111000,54797250,6310,6310,6310,6310,0
|
|
20240617,110900,54797250,6310,6310,6310,6310,130
|
|
20240617,110800,53976950,6330,6330,6330,6330,1
|
|
20240617,110700,53970620,6330,6320,6330,6320,100
|
|
20240617,110600,53338610,6310,6310,6310,6310,0
|
|
20240617,110500,53338610,6310,6310,6310,6310,0
|
|
20240617,110400,53338610,6310,6310,6310,6310,0
|
|
20240617,110300,53338610,6310,6310,6310,6310,0
|
|
20240617,110200,53338610,6310,6310,6310,6310,0
|
|
20240617,110100,53338610,6310,6320,6320,6310,201
|
|
20240617,110000,52068300,6310,6310,6310,6310,0
|
|
20240617,105900,52068300,6310,6310,6310,6310,0
|
|
20240617,105800,52068300,6310,6310,6310,6310,18
|
|
20240617,105700,51954720,6300,6300,6300,6300,320
|
|
20240617,105600,49938720,6300,6300,6300,6300,0
|
|
20240617,105500,49938720,6300,6290,6300,6290,2
|
|
20240617,105400,49926130,6290,6290,6290,6290,0
|
|
20240617,105300,49926130,6290,6290,6290,6290,2
|
|
20240617,105200,49913550,6300,6300,6300,6300,0
|
|
20240617,105100,49913550,6300,6290,6300,6290,15
|
|
20240617,105000,49819190,6290,6290,6290,6290,50
|
|
20240617,104900,49504690,6290,6290,6290,6290,0
|
|
20240617,104800,49504690,6290,6290,6290,6290,9
|
|
20240617,104700,49448080,6280,6280,6280,6280,1
|
|
20240617,104600,49441800,6270,6270,6270,6270,0
|
|
20240617,104500,49441800,6270,6270,6270,6270,0
|
|
20240617,104400,49441800,6270,6270,6270,6270,0
|
|
20240617,104300,49441800,6270,6270,6270,6270,0
|
|
20240617,104200,49441800,6270,6270,6270,6270,0
|
|
20240617,104100,49441800,6270,6270,6270,6270,0
|
|
20240617,104000,49441800,6270,6270,6270,6270,0
|
|
20240617,103900,49441800,6270,6270,6270,6270,1
|
|
20240617,103800,49435530,6270,6270,6270,6270,1
|
|
20240617,103700,49429260,6290,6290,6290,6290,0
|
|
20240617,103600,49429260,6290,6290,6290,6290,0
|
|
20240617,103500,49429260,6290,6290,6290,6290,0
|
|
20240617,103400,49429260,6290,6290,6290,6290,0
|
|
20240617,103300,49429260,6290,6290,6290,6290,0
|
|
20240617,103200,49429260,6290,6290,6290,6290,0
|
|
20240617,103100,49429260,6290,6280,6290,6250,555
|
|
20240617,103000,45949400,6290,6290,6290,6290,0
|
|
20240617,102900,45949400,6290,6290,6290,6290,0
|
|
20240617,102800,45949400,6290,6290,6290,6290,0
|
|
20240617,102700,45949400,6290,6290,6290,6290,0
|
|
20240617,102600,45949400,6290,6290,6290,6290,0
|
|
20240617,102500,45949400,6290,6290,6290,6290,0
|
|
20240617,102400,45949400,6290,6290,6290,6290,5
|
|
20240617,102300,45917950,6300,6270,6300,6270,501
|
|
20240617,102200,42761740,6280,6280,6280,6280,869
|
|
20240617,102100,37304420,6280,6280,6280,6280,0
|
|
20240617,102000,37304420,6280,6280,6280,6280,2
|
|
20240617,101900,37291860,6280,6280,6280,6280,0
|
|
20240617,101800,37291860,6280,6290,6290,6280,200
|
|
20240617,101700,36035700,6290,6290,6290,6290,60
|
|
20240617,101600,35658300,6300,6300,6300,6300,1
|
|
20240617,101500,35652000,6300,6300,6300,6290,51
|
|
20240617,101400,35330710,6290,6290,6290,6290,0
|
|
20240617,101300,35330710,6290,6290,6290,6290,0
|
|
20240617,101200,35330710,6290,6290,6290,6290,4
|
|
20240617,101100,35305550,6280,6280,6280,6280,10
|
|
20240617,101000,35242750,6280,6280,6280,6280,2
|
|
20240617,100900,35230190,6270,6270,6270,6270,0
|
|
20240617,100800,35230190,6270,6260,6270,6260,9
|
|
20240617,100700,35173790,6260,6260,6260,6260,2
|
|
20240617,100600,35161270,6260,6260,6260,6260,2
|
|
20240617,100500,35148750,6260,6260,6260,6260,2
|
|
20240617,100400,35136230,6260,6260,6260,6260,2
|
|
20240617,100300,35123710,6280,6260,6280,6260,29
|
|
20240617,100200,34942150,6250,6250,6250,6250,0
|
|
20240617,100100,34942150,6250,6270,6270,6250,750
|
|
20240617,100000,30245800,6280,6260,6280,6260,4
|
|
20240617,095900,30220720,6260,6260,6260,6260,0
|
|
20240617,095800,30220720,6260,6260,6260,6260,2
|
|
20240617,095700,30208200,6260,6260,6260,6260,2
|
|
20240617,095600,30195680,6280,6280,6280,6280,1
|
|
20240617,095500,30189400,6260,6260,6260,6260,0
|
|
20240617,095400,30189400,6260,6260,6260,6260,0
|
|
20240617,095300,30189400,6260,6260,6260,6260,30
|
|
20240617,095200,30001600,6260,6260,6260,6260,104
|
|
20240617,095100,29350560,6260,6270,6270,6260,800
|
|
20240617,095000,24341530,6280,6280,6280,6280,0
|
|
20240617,094900,24341530,6280,6280,6280,6280,5
|
|
20240617,094800,24310130,6270,6270,6270,6270,40
|
|
20240617,094700,24059330,6280,6280,6280,6280,1
|
|
20240617,094600,24053050,6270,6270,6270,6270,0
|
|
20240617,094500,24053050,6270,6270,6270,6270,0
|
|
20240617,094400,24053050,6270,6270,6270,6270,25
|
|
20240617,094300,23896300,6260,6260,6260,6260,0
|
|
20240617,094200,23896300,6260,6260,6260,6260,0
|
|
20240617,094100,23896300,6260,6260,6260,6260,5
|
|
20240617,094000,23865000,6280,6280,6280,6280,1
|
|
20240617,093900,23858720,6270,6270,6270,6270,50
|
|
20240617,093800,23545220,6280,6280,6280,6280,2
|
|
20240617,093700,23532660,6270,6260,6280,6260,105
|
|
20240617,093600,22873860,6260,6260,6260,6260,0
|
|
20240617,093500,22873860,6260,6270,6270,6260,89
|
|
20240617,093400,22316200,6280,6280,6280,6280,0
|
|
20240617,093300,22316200,6280,6280,6280,6280,0
|
|
20240617,093200,22316200,6280,6280,6280,6280,1
|
|
20240617,093100,22309920,6270,6270,6270,6270,0
|
|
20240617,093000,22309920,6270,6270,6270,6270,0
|
|
20240617,092900,22309920,6270,6270,6270,6270,5
|
|
20240617,092800,22278570,6270,6270,6270,6270,39
|
|
20240617,092700,22034040,6280,6280,6280,6280,24
|
|
20240617,092600,21883320,6270,6270,6270,6270,128
|
|
20240617,092500,21080760,6280,6280,6280,6280,23
|
|
20240617,092400,20936320,6280,6280,6280,6280,0
|
|
20240617,092300,20936320,6280,6280,6280,6280,40
|
|
20240617,092200,20685120,6280,6280,6280,6280,0
|
|
20240617,092100,20685120,6280,6280,6280,6280,0
|
|
20240617,092000,20685120,6280,6280,6280,6280,0
|
|
20240617,091900,20685120,6280,6280,6280,6280,100
|
|
20240617,091800,20057120,6290,6290,6300,6290,358
|
|
20240617,091700,17805270,6290,6290,6290,6290,50
|
|
20240617,091600,17490770,6290,6290,6290,6290,38
|
|
20240617,091500,17251750,6280,6280,6280,6280,0
|
|
20240617,091400,17251750,6280,6280,6280,6280,200
|
|
20240617,091300,15995750,6270,6270,6270,6270,368
|
|
20240617,091200,13688390,6260,6260,6260,6260,242
|
|
20240617,091100,12173470,6270,6270,6270,6270,1
|
|
20240617,091000,12167200,6270,6270,6270,6270,1
|
|
20240617,090900,12160930,6280,6280,6280,6280,1
|
|
20240617,090800,12154650,6260,6260,6260,6260,35
|
|
20240617,090700,11935550,6260,6260,6260,6260,29
|
|
20240617,090600,11754010,6260,6260,6260,6260,100
|
|
20240617,090500,11128010,6260,6250,6260,6250,161
|
|
20240617,090400,10121750,6240,6240,6240,6240,0
|
|
20240617,090300,10121750,6240,6240,6240,6240,474
|
|
20240617,090200,7163990,6240,6250,6250,6240,549
|
|
20240617,090100,3737760,6240,6240,6240,6240,0
|
|
20240617,090000,3737760,6240,6240,6240,6240,599
|