603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,190000,678442640,6060,6060,6060,6060,353
|
|
20240619,185900,678442640,6060,6060,6060,6060,0
|
|
20240619,185800,678442640,6060,6060,6060,6060,0
|
|
20240619,185700,678442640,6060,6060,6060,6060,0
|
|
20240619,185600,678442640,6060,6060,6060,6060,0
|
|
20240619,185500,678442640,6060,6060,6060,6060,0
|
|
20240619,185400,678442640,6060,6060,6060,6060,0
|
|
20240619,185300,678442640,6060,6060,6060,6060,0
|
|
20240619,185200,678442640,6060,6060,6060,6060,0
|
|
20240619,185100,678442640,6060,6060,6060,6060,0
|
|
20240619,185000,678442640,6060,6060,6060,6060,0
|
|
20240619,184900,678442640,6060,6060,6060,6060,0
|
|
20240619,184800,678442640,6060,6060,6060,6060,0
|
|
20240619,184700,678442640,6060,6060,6060,6060,0
|
|
20240619,184600,678442640,6060,6060,6060,6060,0
|
|
20240619,184500,678442640,6060,6060,6060,6060,0
|
|
20240619,184400,678442640,6060,6060,6060,6060,0
|
|
20240619,184300,678442640,6060,6060,6060,6060,0
|
|
20240619,184200,678442640,6060,6060,6060,6060,0
|
|
20240619,184100,678442640,6060,6060,6060,6060,0
|
|
20240619,184000,678442640,6060,6060,6060,6060,0
|
|
20240619,183900,678442640,6060,6060,6060,6060,0
|
|
20240619,183800,678442640,6060,6060,6060,6060,0
|
|
20240619,183700,678442640,6060,6060,6060,6060,0
|
|
20240619,183600,678442640,6060,6060,6060,6060,0
|
|
20240619,183500,678442640,6060,6060,6060,6060,0
|
|
20240619,183400,678442640,6060,6060,6060,6060,0
|
|
20240619,183300,678442640,6060,6060,6060,6060,0
|
|
20240619,183200,678442640,6060,6060,6060,6060,0
|
|
20240619,183100,678442640,6060,6060,6060,6060,0
|
|
20240619,183000,678442640,6060,6060,6060,6060,353
|
|
20240619,182900,678442640,6060,6060,6060,6060,0
|
|
20240619,182800,678442640,6060,6060,6060,6060,0
|
|
20240619,182700,678442640,6060,6060,6060,6060,0
|
|
20240619,182600,678442640,6060,6060,6060,6060,0
|
|
20240619,182500,678442640,6060,6060,6060,6060,0
|
|
20240619,182400,678442640,6060,6060,6060,6060,0
|
|
20240619,182300,678442640,6060,6060,6060,6060,0
|
|
20240619,182200,678442640,6060,6060,6060,6060,0
|
|
20240619,182100,678442640,6060,6060,6060,6060,0
|
|
20240619,182000,678442640,6060,6060,6060,6060,0
|
|
20240619,181900,678442640,6060,6060,6060,6060,0
|
|
20240619,181800,678442640,6060,6060,6060,6060,0
|
|
20240619,181700,678442640,6060,6060,6060,6060,0
|
|
20240619,181600,678442640,6060,6060,6060,6060,0
|
|
20240619,181500,678442640,6060,6060,6060,6060,0
|
|
20240619,181400,678442640,6060,6060,6060,6060,0
|
|
20240619,181300,678442640,6060,6060,6060,6060,0
|
|
20240619,181200,678442640,6060,6060,6060,6060,0
|
|
20240619,181100,678442640,6060,6060,6060,6060,0
|
|
20240619,181000,678442640,6060,6060,6060,6060,0
|
|
20240619,180900,678442640,6060,6060,6060,6060,0
|
|
20240619,180800,678442640,6060,6060,6060,6060,0
|
|
20240619,180700,678442640,6060,6060,6060,6060,0
|
|
20240619,180600,678442640,6060,6060,6060,6060,0
|
|
20240619,180500,678442640,6060,6060,6060,6060,0
|
|
20240619,180400,678442640,6060,6060,6060,6060,0
|
|
20240619,180300,678442640,6060,6060,6060,6060,0
|
|
20240619,180200,678442640,6060,6060,6060,6060,0
|
|
20240619,180100,678442640,6060,6060,6060,6060,0
|
|
20240619,180000,678442640,6060,6060,6060,6060,353
|
|
20240619,175900,678442640,6060,6060,6060,6060,0
|
|
20240619,175800,678442640,6060,6060,6060,6060,0
|
|
20240619,175700,678442640,6060,6060,6060,6060,0
|
|
20240619,175600,678442640,6060,6060,6060,6060,0
|
|
20240619,175500,678442640,6060,6060,6060,6060,0
|
|
20240619,175400,678442640,6060,6060,6060,6060,0
|
|
20240619,175300,678442640,6060,6060,6060,6060,0
|
|
20240619,175200,678442640,6060,6060,6060,6060,0
|
|
20240619,175100,678442640,6060,6060,6060,6060,0
|
|
20240619,175000,678442640,6060,6060,6060,6060,0
|
|
20240619,174900,678442640,6060,6060,6060,6060,0
|
|
20240619,174800,678442640,6060,6060,6060,6060,0
|
|
20240619,174700,678442640,6060,6060,6060,6060,0
|
|
20240619,174600,678442640,6060,6060,6060,6060,0
|
|
20240619,174500,678442640,6060,6060,6060,6060,0
|
|
20240619,174400,678442640,6060,6060,6060,6060,0
|
|
20240619,174300,678442640,6060,6060,6060,6060,0
|
|
20240619,174200,678442640,6060,6060,6060,6060,0
|
|
20240619,174100,678442640,6060,6060,6060,6060,0
|
|
20240619,174000,678442640,6060,6060,6060,6060,0
|
|
20240619,173900,678442640,6060,6060,6060,6060,0
|
|
20240619,173800,678442640,6060,6060,6060,6060,0
|
|
20240619,173700,678442640,6060,6060,6060,6060,0
|
|
20240619,173600,678442640,6060,6060,6060,6060,0
|
|
20240619,173500,678442640,6060,6060,6060,6060,0
|
|
20240619,173400,678442640,6060,6060,6060,6060,0
|
|
20240619,173300,678442640,6060,6060,6060,6060,0
|
|
20240619,173200,678442640,6060,6060,6060,6060,0
|
|
20240619,173100,678442640,6060,6060,6060,6060,0
|
|
20240619,173000,678442640,6060,6060,6060,6060,353
|
|
20240619,172900,678442640,6060,6060,6060,6060,0
|
|
20240619,172800,678442640,6060,6060,6060,6060,0
|
|
20240619,172700,678442640,6060,6060,6060,6060,0
|
|
20240619,172600,678442640,6060,6060,6060,6060,0
|
|
20240619,172500,678442640,6060,6060,6060,6060,0
|
|
20240619,172400,678442640,6060,6060,6060,6060,0
|
|
20240619,172300,678442640,6060,6060,6060,6060,0
|
|
20240619,172200,678442640,6060,6060,6060,6060,0
|
|
20240619,172100,678442640,6060,6060,6060,6060,0
|
|
20240619,172000,678442640,6060,6060,6060,6060,0
|
|
20240619,171900,678442640,6060,6060,6060,6060,0
|
|
20240619,171800,678442640,6060,6060,6060,6060,0
|
|
20240619,171700,678442640,6060,6060,6060,6060,0
|
|
20240619,171600,678442640,6060,6060,6060,6060,0
|
|
20240619,171500,678442640,6060,6060,6060,6060,0
|
|
20240619,171400,678442640,6060,6060,6060,6060,0
|
|
20240619,171300,678442640,6060,6060,6060,6060,0
|
|
20240619,171200,678442640,6060,6060,6060,6060,0
|
|
20240619,171100,678442640,6060,6060,6060,6060,0
|
|
20240619,171000,678442640,6060,6060,6060,6060,0
|
|
20240619,170900,678442640,6060,6060,6060,6060,0
|
|
20240619,170800,678442640,6060,6060,6060,6060,0
|
|
20240619,170700,678442640,6060,6060,6060,6060,0
|
|
20240619,170600,678442640,6060,6060,6060,6060,0
|
|
20240619,170500,678442640,6060,6060,6060,6060,0
|
|
20240619,170400,678442640,6060,6060,6060,6060,0
|
|
20240619,170300,678442640,6060,6060,6060,6060,0
|
|
20240619,170200,678442640,6060,6060,6060,6060,0
|
|
20240619,170100,678442640,6060,6060,6060,6060,0
|
|
20240619,170000,678442640,6060,6060,6060,6060,353
|
|
20240619,165900,678442640,6060,6060,6060,6060,0
|
|
20240619,165800,678442640,6060,6060,6060,6060,0
|
|
20240619,165700,678442640,6060,6060,6060,6060,0
|
|
20240619,165600,678442640,6060,6060,6060,6060,0
|
|
20240619,165500,678442640,6060,6060,6060,6060,0
|
|
20240619,165400,678442640,6060,6060,6060,6060,0
|
|
20240619,165300,678442640,6060,6060,6060,6060,0
|
|
20240619,165200,678442640,6060,6060,6060,6060,0
|
|
20240619,165100,678442640,6060,6060,6060,6060,0
|
|
20240619,165000,678442640,6060,6060,6060,6060,0
|
|
20240619,164900,678442640,6060,6060,6060,6060,0
|
|
20240619,164800,678442640,6060,6060,6060,6060,0
|
|
20240619,164700,678442640,6060,6060,6060,6060,0
|
|
20240619,164600,678442640,6060,6060,6060,6060,0
|
|
20240619,164500,678442640,6060,6060,6060,6060,0
|
|
20240619,164400,678442640,6060,6060,6060,6060,0
|
|
20240619,164300,678442640,6060,6060,6060,6060,0
|
|
20240619,164200,678442640,6060,6060,6060,6060,0
|
|
20240619,164100,678442640,6060,6060,6060,6060,0
|
|
20240619,164000,678442640,6060,6060,6060,6060,0
|
|
20240619,163900,678442640,6060,6060,6060,6060,0
|
|
20240619,163800,678442640,6060,6060,6060,6060,0
|
|
20240619,163700,678442640,6060,6060,6060,6060,0
|
|
20240619,163600,678442640,6060,6060,6060,6060,0
|
|
20240619,163500,678442640,6060,6060,6060,6060,0
|
|
20240619,163400,678442640,6060,6060,6060,6060,0
|
|
20240619,163300,678442640,6060,6060,6060,6060,0
|
|
20240619,163200,678442640,6060,6060,6060,6060,0
|
|
20240619,163100,678442640,6060,6060,6060,6060,0
|
|
20240619,163000,678442640,6060,6060,6060,6060,353
|
|
20240619,162900,678442640,6060,6060,6060,6060,0
|
|
20240619,162800,678442640,6060,6060,6060,6060,0
|
|
20240619,162700,678442640,6060,6060,6060,6060,0
|
|
20240619,162600,678442640,6060,6060,6060,6060,0
|
|
20240619,162500,678442640,6060,6060,6060,6060,0
|
|
20240619,162400,678442640,6060,6060,6060,6060,0
|
|
20240619,162300,678442640,6060,6060,6060,6060,0
|
|
20240619,162200,678442640,6060,6060,6060,6060,0
|
|
20240619,162100,678442640,6060,6060,6060,6060,0
|
|
20240619,162000,678442640,6060,6060,6060,6060,0
|
|
20240619,161900,678442640,6060,6060,6060,6060,0
|
|
20240619,161800,678442640,6060,6060,6060,6060,0
|
|
20240619,161700,678442640,6060,6060,6060,6060,0
|
|
20240619,161600,678442640,6060,6060,6060,6060,0
|
|
20240619,161500,678442640,6060,6060,6060,6060,0
|
|
20240619,161400,678442640,6060,6060,6060,6060,0
|
|
20240619,161300,678442640,6060,6060,6060,6060,0
|
|
20240619,161200,678442640,6060,6060,6060,6060,0
|
|
20240619,161100,678442640,6060,6060,6060,6060,0
|
|
20240619,161000,678442640,6060,6060,6060,6060,0
|
|
20240619,160900,678442640,6060,6060,6060,6060,0
|
|
20240619,160800,678442640,6060,6060,6060,6060,0
|
|
20240619,160700,678442640,6060,6060,6060,6060,0
|
|
20240619,160600,678442640,6060,6060,6060,6060,0
|
|
20240619,160500,678442640,6060,6060,6060,6060,0
|
|
20240619,160400,678442640,6060,6060,6060,6060,0
|
|
20240619,160300,678442640,6060,6060,6060,6060,0
|
|
20240619,160200,678442640,6060,6060,6060,6060,0
|
|
20240619,160100,678442640,6060,6060,6060,6060,0
|
|
20240619,160000,678442640,6060,6060,6060,6060,353
|
|
20240619,155900,678442640,6060,6060,6060,6060,0
|
|
20240619,155800,678442640,6060,6060,6060,6060,0
|
|
20240619,155700,678442640,6060,6060,6060,6060,0
|
|
20240619,155600,678442640,6060,6060,6060,6060,0
|
|
20240619,155500,678442640,6060,6060,6060,6060,0
|
|
20240619,155400,678442640,6060,6060,6060,6060,0
|
|
20240619,155300,678442640,6060,6060,6060,6060,0
|
|
20240619,155200,678442640,6060,6060,6060,6060,0
|
|
20240619,155100,678442640,6060,6060,6060,6060,0
|
|
20240619,155000,678442640,6060,6060,6060,6060,0
|
|
20240619,154900,678442640,6060,6060,6060,6060,0
|
|
20240619,154800,678442640,6060,6060,6060,6060,0
|
|
20240619,154700,678442640,6060,6060,6060,6060,0
|
|
20240619,154600,678442640,6060,6060,6060,6060,0
|
|
20240619,154500,678442640,6060,6060,6060,6060,0
|
|
20240619,154400,678442640,6060,6060,6060,6060,0
|
|
20240619,154300,678442640,6060,6060,6060,6060,0
|
|
20240619,154200,678442640,6060,6060,6060,6060,0
|
|
20240619,154100,678442640,6060,6060,6060,6060,0
|
|
20240619,154000,678442640,6060,6060,6060,6060,0
|
|
20240619,153900,678442640,6060,6060,6060,6060,0
|
|
20240619,153800,678442640,6060,6060,6060,6060,0
|
|
20240619,153700,678442640,6060,6060,6060,6060,0
|
|
20240619,153600,678442640,6060,6060,6060,6060,0
|
|
20240619,153500,678442640,6060,6060,6060,6060,0
|
|
20240619,153400,678442640,6060,6060,6060,6060,0
|
|
20240619,153300,678442640,6060,6060,6060,6060,0
|
|
20240619,153200,678442640,6060,6060,6060,6060,0
|
|
20240619,153100,678442640,6060,6060,6060,6060,0
|
|
20240619,153000,678442640,6060,6060,6060,6060,706
|
|
20240619,152900,676303460,6120,6120,6120,6120,0
|
|
20240619,152800,676303460,6120,6120,6120,6120,0
|
|
20240619,152700,676303460,6120,6120,6120,6120,0
|
|
20240619,152600,676303460,6120,6120,6120,6120,0
|
|
20240619,152500,676303460,6120,6120,6120,6120,0
|
|
20240619,152400,676303460,6120,6120,6120,6120,0
|
|
20240619,152300,676303460,6120,6120,6120,6120,0
|
|
20240619,152200,676303460,6120,6120,6120,6120,0
|
|
20240619,152100,676303460,6120,6120,6120,6120,0
|
|
20240619,152000,676303460,6120,6120,6120,6120,0
|
|
20240619,151900,676303460,6120,6100,6120,6080,665
|
|
20240619,151800,672241890,6080,6100,6110,6080,24
|
|
20240619,151700,672095920,6110,6080,6110,6080,2
|
|
20240619,151600,672083730,6120,6120,6120,6120,0
|
|
20240619,151500,672083730,6120,6110,6120,6050,509
|
|
20240619,151400,668987110,6120,6120,6120,6060,18
|
|
20240619,151300,668877070,6130,6130,6130,6130,0
|
|
20240619,151200,668877070,6130,6050,6130,6050,431
|
|
20240619,151100,666247520,6100,6070,6100,6050,504
|
|
20240619,151000,663185910,6070,6090,6090,6070,5
|
|
20240619,150900,663155480,6100,6050,6100,6050,2
|
|
20240619,150800,663143330,6100,6100,6100,6100,1
|
|
20240619,150700,663137230,6050,6100,6110,6050,2010
|
|
20240619,150600,650974550,6040,6090,6110,6040,5550
|
|
20240619,150500,617392090,6090,6090,6090,6090,20
|
|
20240619,150400,617270290,6090,6100,6100,6090,109
|
|
20240619,150300,616606210,6100,6100,6100,6100,10
|
|
20240619,150200,616545210,6100,6110,6120,6100,267
|
|
20240619,150100,614914690,6120,6120,6120,6120,1
|
|
20240619,150000,614908570,6100,6100,6100,6100,1
|
|
20240619,145900,614902470,6120,6120,6120,6120,2
|
|
20240619,145800,614890230,6100,6110,6110,6100,11
|
|
20240619,145700,614823030,6120,6100,6120,6100,2
|
|
20240619,145600,614810810,6120,6120,6120,6120,1
|
|
20240619,145500,614804690,6100,6120,6120,6100,51
|
|
20240619,145400,614492590,6110,6110,6120,6110,12
|
|
20240619,145300,614419220,6110,6110,6110,6110,56
|
|
20240619,145200,614077060,6120,6120,6120,6120,5
|
|
20240619,145100,614046460,6110,6110,6110,6110,0
|
|
20240619,145000,614046460,6110,6110,6110,6110,0
|
|
20240619,144900,614046460,6110,6110,6110,6110,0
|
|
20240619,144800,614046460,6110,6110,6110,6110,0
|
|
20240619,144700,614046460,6110,6110,6110,6110,6
|
|
20240619,144600,614009800,6120,6120,6120,6120,5
|
|
20240619,144500,613979200,6120,6120,6120,6120,46
|
|
20240619,144400,613697680,6120,6120,6120,6120,0
|
|
20240619,144300,613697680,6120,6120,6120,6120,0
|
|
20240619,144200,613697680,6120,6120,6120,6120,0
|
|
20240619,144100,613697680,6120,6120,6120,6120,0
|
|
20240619,144000,613697680,6120,6120,6120,6120,20
|
|
20240619,143900,613575280,6120,6120,6120,6120,100
|
|
20240619,143800,612963280,6120,6120,6120,6120,0
|
|
20240619,143700,612963280,6120,6120,6120,6120,0
|
|
20240619,143600,612963280,6120,6110,6120,6110,10
|
|
20240619,143500,612902120,6120,6120,6120,6120,0
|
|
20240619,143400,612902120,6120,6120,6120,6120,200
|
|
20240619,143300,611678120,6120,6120,6120,6120,2
|
|
20240619,143200,611665880,6120,6120,6120,6120,0
|
|
20240619,143100,611665880,6120,6120,6120,6120,4
|
|
20240619,143000,611641400,6110,6110,6110,6110,303
|
|
20240619,142900,609790070,6120,6120,6120,6120,1
|
|
20240619,142800,609783950,6120,6120,6120,6120,1002
|
|
20240619,142700,603651710,6140,6140,6140,6140,0
|
|
20240619,142600,603651710,6140,6140,6140,6140,0
|
|
20240619,142500,603651710,6140,6130,6140,6130,63
|
|
20240619,142400,603265500,6130,6130,6130,6130,1
|
|
20240619,142300,603259370,6140,6140,6140,6140,0
|
|
20240619,142200,603259370,6140,6140,6140,6140,0
|
|
20240619,142100,603259370,6140,6140,6140,6140,0
|
|
20240619,142000,603259370,6140,6140,6140,6140,0
|
|
20240619,141900,603259370,6140,6140,6140,6140,39
|
|
20240619,141800,603019910,6140,6140,6140,6140,0
|
|
20240619,141700,603019910,6140,6140,6140,6140,0
|
|
20240619,141600,603019910,6140,6140,6140,6140,20
|
|
20240619,141500,602897110,6140,6140,6140,6140,0
|
|
20240619,141400,602897110,6140,6130,6140,6120,840
|
|
20240619,141300,597748070,6150,6140,6150,6140,50
|
|
20240619,141200,597440790,6150,6150,6150,6150,0
|
|
20240619,141100,597440790,6150,6150,6150,6150,0
|
|
20240619,141000,597440790,6150,6150,6150,6150,0
|
|
20240619,140900,597440790,6150,6150,6150,6150,0
|
|
20240619,140800,597440790,6150,6150,6150,6150,0
|
|
20240619,140700,597440790,6150,6150,6150,6150,0
|
|
20240619,140600,597440790,6150,6140,6150,6140,10
|
|
20240619,140500,597379370,6120,6120,6120,6120,0
|
|
20240619,140400,597379370,6120,6120,6120,6120,201
|
|
20240619,140300,596149250,6120,6120,6120,6120,0
|
|
20240619,140200,596149250,6120,6120,6120,6120,0
|
|
20240619,140100,596149250,6120,6130,6130,6120,136
|
|
20240619,140000,595316690,6150,6150,6150,6150,0
|
|
20240619,135900,595316690,6150,6150,6150,6150,120
|
|
20240619,135800,594578690,6150,6150,6150,6150,0
|
|
20240619,135700,594578690,6150,6150,6150,6150,0
|
|
20240619,135600,594578690,6150,6150,6150,6150,1
|
|
20240619,135500,594572540,6150,6150,6150,6150,0
|
|
20240619,135400,594572540,6150,6140,6150,6140,33
|
|
20240619,135300,594369890,6140,6140,6140,6140,1
|
|
20240619,135200,594363750,6140,6130,6140,6130,20
|
|
20240619,135100,594240970,6140,6140,6140,6140,0
|
|
20240619,135000,594240970,6140,6140,6140,6140,0
|
|
20240619,134900,594240970,6140,6140,6140,6140,0
|
|
20240619,134800,594240970,6140,6140,6140,6140,0
|
|
20240619,134700,594240970,6140,6140,6140,6140,81
|
|
20240619,134600,593743630,6140,6140,6140,6140,0
|
|
20240619,134500,593743630,6140,6140,6140,6140,0
|
|
20240619,134400,593743630,6140,6140,6140,6140,0
|
|
20240619,134300,593743630,6140,6140,6140,6140,0
|
|
20240619,134200,593743630,6140,6140,6140,6140,6
|
|
20240619,134100,593706790,6140,6140,6140,6140,18
|
|
20240619,134000,593596270,6140,6140,6140,6140,0
|
|
20240619,133900,593596270,6140,6140,6140,6140,0
|
|
20240619,133800,593596270,6140,6140,6140,6140,5
|
|
20240619,133700,593565570,6130,6140,6140,6130,18
|
|
20240619,133600,593455150,6160,6160,6160,6160,0
|
|
20240619,133500,593455150,6160,6150,6160,6150,410
|
|
20240619,133400,590930600,6140,6140,6140,6140,2
|
|
20240619,133300,590918320,6150,6150,6150,6150,0
|
|
20240619,133200,590918320,6150,6150,6150,6150,0
|
|
20240619,133100,590918320,6150,6150,6150,6150,0
|
|
20240619,133000,590918320,6150,6150,6150,6150,3
|
|
20240619,132900,590899870,6160,6160,6160,6160,0
|
|
20240619,132800,590899870,6160,6160,6160,6160,0
|
|
20240619,132700,590899870,6160,6160,6160,6160,0
|
|
20240619,132600,590899870,6160,6160,6160,6160,0
|
|
20240619,132500,590899870,6160,6160,6160,6160,0
|
|
20240619,132400,590899870,6160,6160,6160,6160,0
|
|
20240619,132300,590899870,6160,6160,6160,6160,1
|
|
20240619,132200,590893710,6160,6160,6160,6160,25
|
|
20240619,132100,590739710,6160,6160,6160,6160,0
|
|
20240619,132000,590739710,6160,6160,6160,6160,0
|
|
20240619,131900,590739710,6160,6160,6160,6160,5
|
|
20240619,131800,590708910,6160,6160,6160,6160,0
|
|
20240619,131700,590708910,6160,6150,6160,6150,7
|
|
20240619,131600,590665850,6140,6140,6140,6140,0
|
|
20240619,131500,590665850,6140,6140,6140,6140,3
|
|
20240619,131400,590647430,6160,6160,6160,6160,0
|
|
20240619,131300,590647430,6160,6160,6160,6160,0
|
|
20240619,131200,590647430,6160,6150,6160,6150,92
|
|
20240619,131100,590081620,6130,6130,6130,6130,0
|
|
20240619,131000,590081620,6130,6130,6130,6130,0
|
|
20240619,130900,590081620,6130,6130,6130,6130,1
|
|
20240619,130800,590075490,6160,6160,6160,6160,0
|
|
20240619,130700,590075490,6160,6150,6160,6150,203
|
|
20240619,130600,588827030,6150,6150,6150,6150,0
|
|
20240619,130500,588827030,6150,6150,6150,6150,0
|
|
20240619,130400,588827030,6150,6130,6150,6130,416
|
|
20240619,130300,586276780,6170,6170,6170,6170,0
|
|
20240619,130200,586276780,6170,6170,6170,6170,0
|
|
20240619,130100,586276780,6170,6170,6170,6170,0
|
|
20240619,130000,586276780,6170,6170,6170,6170,0
|
|
20240619,125900,586276780,6170,6170,6170,6170,0
|
|
20240619,125800,586276780,6170,6170,6170,6170,0
|
|
20240619,125700,586276780,6170,6170,6170,6170,0
|
|
20240619,125600,586276780,6170,6170,6170,6170,0
|
|
20240619,125500,586276780,6170,6150,6170,6150,831
|
|
20240619,125400,581165100,6130,6130,6130,6130,100
|
|
20240619,125300,580552100,6140,6140,6140,6140,0
|
|
20240619,125200,580552100,6140,6140,6140,6140,5
|
|
20240619,125100,580521400,6150,6150,6150,6150,10
|
|
20240619,125000,580459900,6150,6150,6150,6150,0
|
|
20240619,124900,580459900,6150,6150,6150,6150,0
|
|
20240619,124800,580459900,6150,6140,6150,6140,51
|
|
20240619,124700,580146750,6150,6150,6150,6150,0
|
|
20240619,124600,580146750,6150,6150,6150,6150,0
|
|
20240619,124500,580146750,6150,6140,6150,6140,142
|
|
20240619,124400,579274860,6140,6140,6140,6140,50
|
|
20240619,124300,578967860,6150,6150,6150,6150,0
|
|
20240619,124200,578967860,6150,6150,6150,6150,0
|
|
20240619,124100,578967860,6150,6150,6150,6150,0
|
|
20240619,124000,578967860,6150,6150,6150,6150,0
|
|
20240619,123900,578967860,6150,6150,6150,6150,0
|
|
20240619,123800,578967860,6150,6140,6150,6140,33
|
|
20240619,123700,578765230,6150,6150,6150,6150,0
|
|
20240619,123600,578765230,6150,6100,6150,6100,339
|
|
20240619,123500,576693200,6100,6100,6100,6100,0
|
|
20240619,123400,576693200,6100,6100,6100,6100,1
|
|
20240619,123300,576687100,6150,6150,6150,6150,10
|
|
20240619,123200,576625600,6150,6150,6150,6150,8
|
|
20240619,123100,576576400,6150,6150,6150,6150,10
|
|
20240619,123000,576514900,6150,6140,6150,6140,51
|
|
20240619,122900,576201750,6110,6130,6150,6110,66
|
|
20240619,122800,575798020,6090,6120,6120,6090,10000
|
|
20240619,122700,514880520,6140,6130,6140,6130,305
|
|
20240619,122600,513007860,6140,6140,6140,6140,591
|
|
20240619,122500,509379120,6120,6120,6130,6120,391
|
|
20240619,122400,506982830,6110,6110,6110,6080,10060
|
|
20240619,122300,445807100,6130,6130,6130,6130,0
|
|
20240619,122200,445807100,6130,6130,6130,6130,0
|
|
20240619,122100,445807100,6130,6130,6130,6130,300
|
|
20240619,122000,443968100,6130,6130,6130,6130,0
|
|
20240619,121900,443968100,6130,6130,6130,6130,0
|
|
20240619,121800,443968100,6130,6130,6130,6130,0
|
|
20240619,121700,443968100,6130,6130,6130,6130,500
|
|
20240619,121600,440903100,6130,6120,6130,6120,78
|
|
20240619,121500,440425730,6130,6130,6130,6130,0
|
|
20240619,121400,440425730,6130,6130,6130,6130,0
|
|
20240619,121300,440425730,6130,6130,6130,6130,0
|
|
20240619,121200,440425730,6130,6130,6130,6130,0
|
|
20240619,121100,440425730,6130,6110,6130,6110,459
|
|
20240619,121000,437616640,6110,6110,6110,6110,91
|
|
20240619,120900,437060630,6120,6120,6120,6120,5
|
|
20240619,120800,437030030,6120,6120,6120,6120,0
|
|
20240619,120700,437030030,6120,6120,6120,6120,190
|
|
20240619,120600,435867230,6120,6120,6120,6120,0
|
|
20240619,120500,435867230,6120,6120,6120,6120,0
|
|
20240619,120400,435867230,6120,6120,6120,6120,38
|
|
20240619,120300,435634670,6120,6120,6120,6120,1
|
|
20240619,120200,435628550,6100,6100,6100,6100,0
|
|
20240619,120100,435628550,6100,6100,6100,6100,0
|
|
20240619,120000,435628550,6100,6100,6100,6100,0
|
|
20240619,115900,435628550,6100,6100,6100,6100,367
|
|
20240619,115800,433389850,6100,6100,6100,6100,0
|
|
20240619,115700,433389850,6100,6100,6100,6100,42
|
|
20240619,115600,433133650,6110,6110,6110,6110,0
|
|
20240619,115500,433133650,6110,6110,6110,6110,0
|
|
20240619,115400,433133650,6110,6110,6110,6110,0
|
|
20240619,115300,433133650,6110,6110,6110,6110,0
|
|
20240619,115200,433133650,6110,6110,6110,6110,3
|
|
20240619,115100,433115320,6110,6110,6110,6110,70
|
|
20240619,115000,432687620,6110,6110,6110,6110,20
|
|
20240619,114900,432565420,6110,6120,6120,6110,219
|
|
20240619,114800,431227300,6120,6120,6120,6120,0
|
|
20240619,114700,431227300,6120,6120,6120,6120,1
|
|
20240619,114600,431221180,6130,6130,6130,6130,1
|
|
20240619,114500,431215050,6130,6130,6130,6130,10
|
|
20240619,114400,431153750,6130,6130,6130,6130,0
|
|
20240619,114300,431153750,6130,6130,6130,6130,3
|
|
20240619,114200,431135360,6130,6130,6130,6130,517
|
|
20240619,114100,427966150,6130,6130,6130,6130,4
|
|
20240619,114000,427941630,6130,6130,6130,6130,338
|
|
20240619,113900,425869690,6130,6130,6130,6130,0
|
|
20240619,113800,425869690,6130,6130,6130,6130,0
|
|
20240619,113700,425869690,6130,6130,6130,6130,5
|
|
20240619,113600,425839040,6130,6130,6130,6130,1
|
|
20240619,113500,425832910,6130,6120,6130,6120,4
|
|
20240619,113400,425808410,6100,6100,6100,6100,254
|
|
20240619,113300,424259010,6100,6110,6110,6100,561
|
|
20240619,113200,420835420,6120,6120,6120,6120,30
|
|
20240619,113100,420651820,6120,6120,6120,6120,9
|
|
20240619,113000,420596740,6130,6130,6130,6130,0
|
|
20240619,112900,420596740,6130,6130,6130,6130,0
|
|
20240619,112800,420596740,6130,6130,6130,6130,1
|
|
20240619,112700,420590610,6130,6130,6130,6130,0
|
|
20240619,112600,420590610,6130,6130,6130,6130,0
|
|
20240619,112500,420590610,6130,6110,6130,6110,117
|
|
20240619,112400,419873600,6130,6130,6130,6130,130
|
|
20240619,112300,419076700,6130,6130,6130,6130,1
|
|
20240619,112200,419070570,6110,6110,6110,6110,0
|
|
20240619,112100,419070570,6110,6110,6110,6110,0
|
|
20240619,112000,419070570,6110,6110,6110,6110,0
|
|
20240619,111900,419070570,6110,6110,6110,6110,0
|
|
20240619,111800,419070570,6110,6110,6110,6110,0
|
|
20240619,111700,419070570,6110,6110,6110,6110,0
|
|
20240619,111600,419070570,6110,6110,6110,6110,30
|
|
20240619,111500,418887270,6130,6130,6130,6130,10
|
|
20240619,111400,418825970,6140,6110,6140,6110,868
|
|
20240619,111300,413518730,6100,6100,6100,6100,0
|
|
20240619,111200,413518730,6100,6100,6100,6100,189
|
|
20240619,111100,412365830,6090,6090,6090,6090,189
|
|
20240619,111000,411214820,6080,6080,6080,6080,93
|
|
20240619,110900,410649380,6090,6070,6090,6070,1400
|
|
20240619,110800,402135920,6070,6070,6070,6070,300
|
|
20240619,110700,400314920,6060,6060,6060,6060,50
|
|
20240619,110600,400011920,6060,6060,6060,6060,50
|
|
20240619,110500,399708920,6060,6050,6060,6040,1020
|
|
20240619,110400,393546250,6060,6040,6060,6040,61
|
|
20240619,110300,393177590,6040,6040,6040,6040,3
|
|
20240619,110200,393159470,6040,6040,6040,6040,0
|
|
20240619,110100,393159470,6040,6040,6040,6040,10
|
|
20240619,110000,393099070,6080,6080,6080,6080,41
|
|
20240619,105900,392849790,6080,6080,6080,6080,1
|
|
20240619,105800,392843710,6050,6050,6050,6050,0
|
|
20240619,105700,392843710,6050,6040,6050,6040,103
|
|
20240619,105600,392220570,6020,6070,6070,6010,7107
|
|
20240619,105500,349440720,6050,6050,6050,6050,0
|
|
20240619,105400,349440720,6050,6050,6050,6050,0
|
|
20240619,105300,349440720,6050,6080,6080,6050,1000
|
|
20240619,105200,343381530,6090,6090,6090,6090,0
|
|
20240619,105100,343381530,6090,6090,6090,6090,0
|
|
20240619,105000,343381530,6090,6090,6090,6090,0
|
|
20240619,104900,343381530,6090,6090,6090,6090,290
|
|
20240619,104800,341615430,6090,6090,6090,6090,40
|
|
20240619,104700,341371830,6100,6100,6100,6100,0
|
|
20240619,104600,341371830,6100,6100,6100,6100,10
|
|
20240619,104500,341310830,6100,6100,6100,6100,3
|
|
20240619,104400,341292530,6100,6100,6100,6100,315
|
|
20240619,104300,339371030,6090,6090,6090,6090,151
|
|
20240619,104200,338451440,6100,6100,6100,6100,100
|
|
20240619,104100,337841440,6100,6090,6100,6090,689
|
|
20240619,104000,333639540,6050,6070,6070,6050,108
|
|
20240619,103900,332986120,6030,6030,6030,6030,0
|
|
20240619,103800,332986120,6030,6080,6080,6030,1500
|
|
20240619,103700,323911880,6090,6100,6100,6090,46
|
|
20240619,103600,323631730,6090,6080,6090,6080,556
|
|
20240619,103500,320245700,6080,6070,6080,6070,411
|
|
20240619,103400,317748320,6070,6080,6080,6060,1059
|
|
20240619,103300,311315600,6060,6040,6080,5900,12259
|
|
20240619,103200,237799490,6110,6070,6120,6000,6662
|
|
20240619,103100,197499710,6060,6090,6090,6060,1000
|
|
20240619,103000,191429480,6120,6090,6120,6080,1693
|
|
20240619,102900,181097010,6060,6140,6140,6050,6885
|
|
20240619,102800,139182590,6140,6140,6140,6140,0
|
|
20240619,102700,139182590,6140,6140,6140,6140,0
|
|
20240619,102600,139182590,6140,6140,6140,6140,443
|
|
20240619,102500,136462570,6150,6120,6150,6120,681
|
|
20240619,102400,132279610,6130,6150,6150,6050,2137
|
|
20240619,102300,119275090,6080,6110,6110,6080,1896
|
|
20240619,102200,107712050,6090,6170,6180,6090,7269
|
|
20240619,102100,63179490,6170,6170,6170,6170,0
|
|
20240619,102000,63179490,6170,6180,6180,6170,302
|
|
20240619,101900,61313150,6170,6170,6170,6170,4
|
|
20240619,101800,61288470,6180,6180,6180,6180,0
|
|
20240619,101700,61288470,6180,6180,6180,6180,0
|
|
20240619,101600,61288470,6180,6180,6180,6180,5
|
|
20240619,101500,61257570,6180,6180,6180,6180,0
|
|
20240619,101400,61257570,6180,6180,6180,6180,0
|
|
20240619,101300,61257570,6180,6180,6180,6180,0
|
|
20240619,101200,61257570,6180,6180,6180,6180,4
|
|
20240619,101100,61232850,6170,6180,6180,6170,1813
|
|
20240619,101000,50045520,6180,6180,6180,6180,93
|
|
20240619,100900,49470780,6170,6170,6170,6170,0
|
|
20240619,100800,49470780,6170,6170,6170,6170,2
|
|
20240619,100700,49458440,6170,6170,6170,6170,1
|
|
20240619,100600,49452270,6180,6180,6180,6180,272
|
|
20240619,100500,47771310,6200,6200,6200,6200,2
|
|
20240619,100400,47758910,6200,6200,6200,6200,0
|
|
20240619,100300,47758910,6200,6200,6200,6200,0
|
|
20240619,100200,47758910,6200,6180,6200,6180,30
|
|
20240619,100100,47572950,6200,6200,6200,6200,0
|
|
20240619,100000,47572950,6200,6200,6200,6200,0
|
|
20240619,095900,47572950,6200,6200,6200,6200,0
|
|
20240619,095800,47572950,6200,6200,6200,6200,0
|
|
20240619,095700,47572950,6200,6200,6200,6200,0
|
|
20240619,095600,47572950,6200,6200,6200,6200,0
|
|
20240619,095500,47572950,6200,6200,6200,6200,2
|
|
20240619,095400,47560550,6200,6200,6200,6200,0
|
|
20240619,095300,47560550,6200,6200,6200,6200,38
|
|
20240619,095200,47324950,6180,6180,6180,6180,66
|
|
20240619,095100,46917070,6180,6180,6180,6180,5
|
|
20240619,095000,46886170,6170,6170,6170,6170,0
|
|
20240619,094900,46886170,6170,6170,6170,6170,2
|
|
20240619,094800,46873830,6200,6170,6200,6170,505
|
|
20240619,094700,43757830,6200,6200,6200,6200,0
|
|
20240619,094600,43757830,6200,6190,6200,6190,2030
|
|
20240619,094500,31187720,6190,6180,6190,6180,300
|
|
20240619,094400,29331920,6170,6170,6170,6170,2
|
|
20240619,094300,29319580,6180,6180,6180,6180,1
|
|
20240619,094200,29313400,6180,6180,6180,6180,379
|
|
20240619,094100,26971180,6180,6180,6180,6180,0
|
|
20240619,094000,26971180,6180,6180,6180,6180,0
|
|
20240619,093900,26971180,6180,6180,6180,6180,2
|
|
20240619,093800,26958820,6190,6190,6190,6190,40
|
|
20240619,093700,26711220,6190,6180,6190,6180,291
|
|
20240619,093600,24912780,6190,6190,6190,6190,0
|
|
20240619,093500,24912780,6190,6170,6190,6170,11
|
|
20240619,093400,24844890,6170,6190,6190,6170,212
|
|
20240619,093300,23536450,6180,6180,6180,6180,1
|
|
20240619,093200,23530270,6190,6190,6190,6190,0
|
|
20240619,093100,23530270,6190,6190,6190,6190,0
|
|
20240619,093000,23530270,6190,6190,6190,6190,101
|
|
20240619,092900,22905080,6190,6190,6190,6180,15
|
|
20240619,092800,22812270,6190,6190,6190,6190,150
|
|
20240619,092700,21883770,6190,6190,6190,6190,0
|
|
20240619,092600,21883770,6190,6190,6190,6190,38
|
|
20240619,092500,21648550,6190,6190,6190,6190,0
|
|
20240619,092400,21648550,6190,6190,6190,6190,10
|
|
20240619,092300,21586650,6190,6170,6190,6170,81
|
|
20240619,092200,21086560,6180,6180,6180,6160,310
|
|
20240619,092100,19174470,6190,6180,6190,6180,51
|
|
20240619,092000,18859280,6180,6190,6200,6180,305
|
|
20240619,091900,16971680,6200,6200,6200,6200,479
|
|
20240619,091800,14001880,6200,6200,6200,6200,0
|
|
20240619,091700,14001880,6200,6210,6210,6200,2
|
|
20240619,091600,13989470,6200,6200,6200,6200,46
|
|
20240619,091500,13704270,6230,6200,6230,6200,184
|
|
20240619,091400,12563410,6190,6190,6190,6190,0
|
|
20240619,091300,12563410,6190,6190,6190,6190,60
|
|
20240619,091200,12192010,6190,6200,6200,6190,492
|
|
20240619,091100,9143320,6200,6200,6200,6200,0
|
|
20240619,091000,9143320,6200,6230,6230,6180,908
|
|
20240619,090900,3514750,6230,6230,6230,6230,79
|
|
20240619,090800,3022580,6230,6230,6230,6230,368
|
|
20240619,090700,729940,6290,6290,6290,6290,0
|
|
20240619,090600,729940,6290,6290,6290,6290,0
|
|
20240619,090500,729940,6290,6290,6290,6290,0
|
|
20240619,090400,729940,6290,6290,6290,6290,0
|
|
20240619,090300,729940,6290,6290,6290,6290,0
|
|
20240619,090200,729940,6290,6290,6290,6290,0
|
|
20240619,090100,729940,6290,6290,6290,6290,0
|
|
20240619,090000,729940,6290,6300,6300,6230,117
|