584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184100,323358910,6110,6110,6110,6110,1652
|
|
20240614,184000,323358910,6110,6110,6110,6110,0
|
|
20240614,183900,323358910,6110,6110,6110,6110,0
|
|
20240614,183800,323358910,6110,6110,6110,6110,0
|
|
20240614,183700,323358910,6110,6110,6110,6110,0
|
|
20240614,183600,323358910,6110,6110,6110,6110,0
|
|
20240614,183500,323358910,6110,6110,6110,6110,0
|
|
20240614,183400,323358910,6110,6110,6110,6110,0
|
|
20240614,183300,323358910,6110,6110,6110,6110,0
|
|
20240614,183200,323358910,6110,6110,6110,6110,0
|
|
20240614,183100,323358910,6110,6110,6110,6110,0
|
|
20240614,183000,323358910,6110,6110,6110,6110,0
|
|
20240614,182900,323358910,6110,6110,6110,6110,0
|
|
20240614,182800,323358910,6110,6110,6110,6110,0
|
|
20240614,182700,323358910,6110,6110,6110,6110,0
|
|
20240614,182600,323358910,6110,6110,6110,6110,0
|
|
20240614,182500,323358910,6110,6110,6110,6110,0
|
|
20240614,182400,323358910,6110,6110,6110,6110,0
|
|
20240614,182300,323358910,6110,6110,6110,6110,0
|
|
20240614,182200,323358910,6110,6110,6110,6110,0
|
|
20240614,182100,323358910,6110,6110,6110,6110,0
|
|
20240614,182000,323358910,6110,6110,6110,6110,0
|
|
20240614,181900,323358910,6110,6110,6110,6110,0
|
|
20240614,181800,323358910,6110,6110,6110,6110,0
|
|
20240614,181700,323358910,6110,6110,6110,6110,0
|
|
20240614,181600,323358910,6110,6110,6110,6110,0
|
|
20240614,181500,323358910,6110,6110,6110,6110,0
|
|
20240614,181400,323358910,6110,6110,6110,6110,0
|
|
20240614,181300,323358910,6110,6110,6110,6110,0
|
|
20240614,181200,323358910,6110,6110,6110,6110,0
|
|
20240614,181100,323358910,6110,6110,6110,6110,1652
|
|
20240614,181000,323358910,6110,6110,6110,6110,0
|
|
20240614,180900,323358910,6110,6110,6110,6110,0
|
|
20240614,180800,323358910,6110,6110,6110,6110,0
|
|
20240614,180700,323358910,6110,6110,6110,6110,0
|
|
20240614,180600,323358910,6110,6110,6110,6110,0
|
|
20240614,180500,323358910,6110,6110,6110,6110,0
|
|
20240614,180400,323358910,6110,6110,6110,6110,0
|
|
20240614,180300,323358910,6110,6110,6110,6110,0
|
|
20240614,180200,323358910,6110,6110,6110,6110,0
|
|
20240614,180100,323358910,6110,6110,6110,6110,0
|
|
20240614,180000,323358910,6110,6110,6110,6110,0
|
|
20240614,175900,323358910,6110,6110,6110,6110,0
|
|
20240614,175800,323358910,6110,6110,6110,6110,0
|
|
20240614,175700,323358910,6110,6110,6110,6110,0
|
|
20240614,175600,323358910,6110,6110,6110,6110,0
|
|
20240614,175500,323358910,6110,6110,6110,6110,0
|
|
20240614,175400,323358910,6110,6110,6110,6110,0
|
|
20240614,175300,323358910,6110,6110,6110,6110,0
|
|
20240614,175200,323358910,6110,6110,6110,6110,0
|
|
20240614,175100,323358910,6110,6110,6110,6110,0
|
|
20240614,175000,323358910,6110,6110,6110,6110,0
|
|
20240614,174900,323358910,6110,6110,6110,6110,0
|
|
20240614,174800,323358910,6110,6110,6110,6110,0
|
|
20240614,174700,323358910,6110,6110,6110,6110,0
|
|
20240614,174600,323358910,6110,6110,6110,6110,0
|
|
20240614,174500,323358910,6110,6110,6110,6110,0
|
|
20240614,174400,323358910,6110,6110,6110,6110,0
|
|
20240614,174300,323358910,6110,6110,6110,6110,0
|
|
20240614,174200,323358910,6110,6110,6110,6110,0
|
|
20240614,174100,323358910,6110,6110,6110,6110,1652
|
|
20240614,174000,323358910,6110,6110,6110,6110,0
|
|
20240614,173900,323358910,6110,6110,6110,6110,0
|
|
20240614,173800,323358910,6110,6110,6110,6110,0
|
|
20240614,173700,323358910,6110,6110,6110,6110,0
|
|
20240614,173600,323358910,6110,6110,6110,6110,0
|
|
20240614,173500,323358910,6110,6110,6110,6110,0
|
|
20240614,173400,323358910,6110,6110,6110,6110,0
|
|
20240614,173300,323358910,6110,6110,6110,6110,0
|
|
20240614,173200,323358910,6110,6110,6110,6110,0
|
|
20240614,173100,323358910,6110,6110,6110,6110,0
|
|
20240614,173000,323358910,6110,6110,6110,6110,0
|
|
20240614,172900,323358910,6110,6110,6110,6110,0
|
|
20240614,172800,323358910,6110,6110,6110,6110,0
|
|
20240614,172700,323358910,6110,6110,6110,6110,0
|
|
20240614,172600,323358910,6110,6110,6110,6110,0
|
|
20240614,172500,323358910,6110,6110,6110,6110,0
|
|
20240614,172400,323358910,6110,6110,6110,6110,0
|
|
20240614,172300,323358910,6110,6110,6110,6110,0
|
|
20240614,172200,323358910,6110,6110,6110,6110,0
|
|
20240614,172100,323358910,6110,6110,6110,6110,0
|
|
20240614,172000,323358910,6110,6110,6110,6110,0
|
|
20240614,171900,323358910,6110,6110,6110,6110,0
|
|
20240614,171800,323358910,6110,6110,6110,6110,0
|
|
20240614,171700,323358910,6110,6110,6110,6110,0
|
|
20240614,171600,323358910,6110,6110,6110,6110,0
|
|
20240614,171500,323358910,6110,6110,6110,6110,0
|
|
20240614,171400,323358910,6110,6110,6110,6110,0
|
|
20240614,171300,323358910,6110,6110,6110,6110,0
|
|
20240614,171200,323358910,6110,6110,6110,6110,0
|
|
20240614,171100,323358910,6110,6110,6110,6110,1652
|
|
20240614,171000,323358910,6110,6110,6110,6110,0
|
|
20240614,170900,323358910,6110,6110,6110,6110,0
|
|
20240614,170800,323358910,6110,6110,6110,6110,0
|
|
20240614,170700,323358910,6110,6110,6110,6110,0
|
|
20240614,170600,323358910,6110,6110,6110,6110,0
|
|
20240614,170500,323358910,6110,6110,6110,6110,0
|
|
20240614,170400,323358910,6110,6110,6110,6110,0
|
|
20240614,170300,323358910,6110,6110,6110,6110,0
|
|
20240614,170200,323358910,6110,6110,6110,6110,0
|
|
20240614,170100,323358910,6110,6110,6110,6110,0
|
|
20240614,170000,323358910,6110,6110,6110,6110,0
|
|
20240614,165900,323358910,6110,6110,6110,6110,0
|
|
20240614,165800,323358910,6110,6110,6110,6110,0
|
|
20240614,165700,323358910,6110,6110,6110,6110,0
|
|
20240614,165600,323358910,6110,6110,6110,6110,0
|
|
20240614,165500,323358910,6110,6110,6110,6110,0
|
|
20240614,165400,323358910,6110,6110,6110,6110,0
|
|
20240614,165300,323358910,6110,6110,6110,6110,0
|
|
20240614,165200,323358910,6110,6110,6110,6110,0
|
|
20240614,165100,323358910,6110,6110,6110,6110,0
|
|
20240614,165000,323358910,6110,6110,6110,6110,0
|
|
20240614,164900,323358910,6110,6110,6110,6110,0
|
|
20240614,164800,323358910,6110,6110,6110,6110,0
|
|
20240614,164700,323358910,6110,6110,6110,6110,0
|
|
20240614,164600,323358910,6110,6110,6110,6110,0
|
|
20240614,164500,323358910,6110,6110,6110,6110,0
|
|
20240614,164400,323358910,6110,6110,6110,6110,0
|
|
20240614,164300,323358910,6110,6110,6110,6110,0
|
|
20240614,164200,323358910,6110,6110,6110,6110,0
|
|
20240614,164100,323358910,6110,6110,6110,6110,1652
|
|
20240614,164000,323358910,6110,6110,6110,6110,0
|
|
20240614,163900,323358910,6110,6110,6110,6110,0
|
|
20240614,163800,323358910,6110,6110,6110,6110,0
|
|
20240614,163700,323358910,6110,6110,6110,6110,0
|
|
20240614,163600,323358910,6110,6110,6110,6110,0
|
|
20240614,163500,323358910,6110,6110,6110,6110,0
|
|
20240614,163400,323358910,6110,6110,6110,6110,0
|
|
20240614,163300,323358910,6110,6110,6110,6110,0
|
|
20240614,163200,323358910,6110,6110,6110,6110,0
|
|
20240614,163100,323358910,6110,6110,6110,6110,0
|
|
20240614,163000,323358910,6110,6110,6110,6110,0
|
|
20240614,162900,323358910,6110,6110,6110,6110,0
|
|
20240614,162800,323358910,6110,6110,6110,6110,0
|
|
20240614,162700,323358910,6110,6110,6110,6110,0
|
|
20240614,162600,323358910,6110,6110,6110,6110,0
|
|
20240614,162500,323358910,6110,6110,6110,6110,0
|
|
20240614,162400,323358910,6110,6110,6110,6110,0
|
|
20240614,162300,323358910,6110,6110,6110,6110,0
|
|
20240614,162200,323358910,6110,6110,6110,6110,0
|
|
20240614,162100,323358910,6110,6110,6110,6110,0
|
|
20240614,162000,323358910,6110,6110,6110,6110,0
|
|
20240614,161900,323358910,6110,6110,6110,6110,0
|
|
20240614,161800,323358910,6110,6110,6110,6110,0
|
|
20240614,161700,323358910,6110,6110,6110,6110,0
|
|
20240614,161600,323358910,6110,6110,6110,6110,0
|
|
20240614,161500,323358910,6110,6110,6110,6110,0
|
|
20240614,161400,323358910,6110,6110,6110,6110,0
|
|
20240614,161300,323358910,6110,6110,6110,6110,0
|
|
20240614,161200,323358910,6110,6110,6110,6110,0
|
|
20240614,161100,323358910,6110,6110,6110,6110,1652
|
|
20240614,161000,323358910,6110,6110,6110,6110,0
|
|
20240614,160900,323358910,6110,6110,6110,6110,0
|
|
20240614,160800,323358910,6110,6110,6110,6110,0
|
|
20240614,160700,323358910,6110,6110,6110,6110,0
|
|
20240614,160600,323358910,6110,6110,6110,6110,0
|
|
20240614,160500,323358910,6110,6110,6110,6110,0
|
|
20240614,160400,323358910,6110,6110,6110,6110,0
|
|
20240614,160300,323358910,6110,6110,6110,6110,0
|
|
20240614,160200,323358910,6110,6110,6110,6110,0
|
|
20240614,160100,323358910,6110,6110,6110,6110,0
|
|
20240614,160000,323358910,6110,6110,6110,6110,0
|
|
20240614,155900,323358910,6110,6110,6110,6110,0
|
|
20240614,155800,323358910,6110,6110,6110,6110,0
|
|
20240614,155700,323358910,6110,6110,6110,6110,0
|
|
20240614,155600,323358910,6110,6110,6110,6110,0
|
|
20240614,155500,323358910,6110,6110,6110,6110,0
|
|
20240614,155400,323358910,6110,6110,6110,6110,0
|
|
20240614,155300,323358910,6110,6110,6110,6110,0
|
|
20240614,155200,323358910,6110,6110,6110,6110,0
|
|
20240614,155100,323358910,6110,6110,6110,6110,0
|
|
20240614,155000,323358910,6110,6110,6110,6110,0
|
|
20240614,154900,323358910,6110,6110,6110,6110,0
|
|
20240614,154800,323358910,6110,6110,6110,6110,0
|
|
20240614,154700,323358910,6110,6110,6110,6110,0
|
|
20240614,154600,323358910,6110,6110,6110,6110,0
|
|
20240614,154500,323358910,6110,6110,6110,6110,0
|
|
20240614,154400,323358910,6110,6110,6110,6110,0
|
|
20240614,154300,323358910,6110,6110,6110,6110,0
|
|
20240614,154200,323358910,6110,6110,6110,6110,0
|
|
20240614,154100,323358910,6110,6110,6110,6110,1652
|
|
20240614,154000,323358910,6110,6110,6110,6110,0
|
|
20240614,153900,323358910,6110,6110,6110,6110,0
|
|
20240614,153800,323358910,6110,6110,6110,6110,0
|
|
20240614,153700,323358910,6110,6110,6110,6110,0
|
|
20240614,153600,323358910,6110,6110,6110,6110,0
|
|
20240614,153500,323358910,6110,6110,6110,6110,0
|
|
20240614,153400,323358910,6110,6110,6110,6110,0
|
|
20240614,153300,323358910,6110,6110,6110,6110,0
|
|
20240614,153200,323358910,6110,6110,6110,6110,0
|
|
20240614,153100,323358910,6110,6110,6110,6110,0
|
|
20240614,153000,323358910,6110,6110,6110,6110,1652
|
|
20240614,152900,313265190,6110,6110,6110,6110,0
|
|
20240614,152800,313265190,6110,6110,6110,6110,0
|
|
20240614,152700,313265190,6110,6110,6110,6110,0
|
|
20240614,152600,313265190,6110,6110,6110,6110,0
|
|
20240614,152500,313265190,6110,6110,6110,6110,0
|
|
20240614,152400,313265190,6110,6110,6110,6110,0
|
|
20240614,152300,313265190,6110,6110,6110,6110,0
|
|
20240614,152200,313265190,6110,6110,6110,6110,0
|
|
20240614,152100,313265190,6110,6110,6110,6110,0
|
|
20240614,152000,313265190,6110,6110,6110,6110,0
|
|
20240614,151900,313265190,6110,6110,6110,6110,1449
|
|
20240614,151800,304411800,6100,6100,6100,6100,34
|
|
20240614,151700,304204400,6100,6100,6100,6100,225
|
|
20240614,151600,302831900,6100,6100,6100,6100,297
|
|
20240614,151500,301020200,6110,6110,6110,6110,100
|
|
20240614,151400,300409200,6100,6110,6110,6100,286
|
|
20240614,151300,298664590,6110,6110,6110,6100,239
|
|
20240614,151200,297205460,6110,6110,6110,6110,11
|
|
20240614,151100,297138250,6100,6090,6100,6090,127
|
|
20240614,151000,296363900,6080,6090,6090,6080,658
|
|
20240614,150900,292361460,6090,6090,6090,6090,199
|
|
20240614,150800,291149550,6100,6090,6100,6080,36
|
|
20240614,150700,290930640,6080,6080,6080,6080,267
|
|
20240614,150600,289307280,6090,6090,6100,6090,322
|
|
20240614,150500,287345930,6090,6090,6090,6090,1
|
|
20240614,150400,287339840,6080,6090,6090,6080,314
|
|
20240614,150300,285429260,6100,6110,6110,6100,4666
|
|
20240614,150200,256922670,6110,6110,6110,6110,140
|
|
20240614,150100,256067270,6110,6110,6110,6110,188
|
|
20240614,150000,254918590,6110,6110,6110,6110,54
|
|
20240614,145900,254588650,6110,6120,6120,6110,103
|
|
20240614,145800,253959010,6120,6120,6120,6120,18
|
|
20240614,145700,253848850,6120,6120,6120,6110,153
|
|
20240614,145600,252913480,6120,6120,6120,6120,202
|
|
20240614,145500,251677240,6120,6120,6120,6120,18
|
|
20240614,145400,251567080,6120,6120,6120,6120,52
|
|
20240614,145300,251248840,6120,6120,6130,6120,159
|
|
20240614,145200,250274840,6130,6120,6130,6120,147
|
|
20240614,145100,249374200,6120,6110,6120,6110,216
|
|
20240614,145000,248053440,6110,6110,6110,6110,158
|
|
20240614,144900,247088060,6110,6110,6110,6110,197
|
|
20240614,144800,245884390,6110,6120,6120,6110,69
|
|
20240614,144700,245462300,6120,6110,6120,6110,21
|
|
20240614,144600,245333960,6120,6110,6120,6110,220
|
|
20240614,144500,243987910,6110,6110,6110,6110,118
|
|
20240614,144400,243266930,6120,6120,6120,6110,39
|
|
20240614,144300,243028430,6120,6120,6120,6120,132
|
|
20240614,144200,242220590,6110,6120,6120,6110,61
|
|
20240614,144100,241847450,6120,6120,6120,6120,180
|
|
20240614,144000,240745850,6130,6120,6130,6120,114
|
|
20240614,143900,240047730,6120,6120,6120,6120,221
|
|
20240614,143800,238695210,6120,6120,6130,6120,221
|
|
20240614,143700,237342650,6120,6120,6120,6120,280
|
|
20240614,143600,235629050,6120,6130,6130,6120,82
|
|
20240614,143500,235127200,6120,6120,6130,6120,55
|
|
20240614,143400,234790580,6120,6120,6120,6120,321
|
|
20240614,143300,232826060,6130,6130,6130,6130,4
|
|
20240614,143200,232801540,6130,6130,6130,6120,22
|
|
20240614,143100,232666860,6120,6120,6120,6120,220
|
|
20240614,143000,231320460,6120,6120,6120,6120,98
|
|
20240614,142900,230720700,6120,6120,6120,6120,166
|
|
20240614,142800,229704780,6120,6120,6130,6120,160
|
|
20240614,142700,228725560,6120,6120,6120,6120,0
|
|
20240614,142600,228725560,6120,6120,6120,6120,356
|
|
20240614,142500,226546840,6120,6120,6120,6120,18
|
|
20240614,142400,226436680,6120,6120,6120,6120,99
|
|
20240614,142300,225830800,6120,6120,6120,6120,157
|
|
20240614,142200,224869960,6120,6130,6130,6120,71
|
|
20240614,142100,224435030,6130,6130,6130,6130,98
|
|
20240614,142000,223834290,6130,6130,6130,6130,18
|
|
20240614,141900,223723950,6140,6140,6140,6140,18
|
|
20240614,141800,223613430,6140,6140,6140,6140,37
|
|
20240614,141700,223386250,6130,6130,6130,6120,159
|
|
20240614,141600,222411770,6130,6120,6130,6120,81
|
|
20240614,141500,221915420,6120,6120,6120,6120,53
|
|
20240614,141400,221591060,6120,6110,6120,6110,463
|
|
20240614,141300,218758490,6110,6110,6110,6110,82
|
|
20240614,141200,218257470,6120,6120,6120,6120,2
|
|
20240614,141100,218245230,6120,6120,6120,6120,179
|
|
20240614,141000,217149750,6110,6110,6120,6110,154
|
|
20240614,140900,216208790,6110,6110,6110,6110,298
|
|
20240614,140800,214388010,6110,6110,6110,6110,64
|
|
20240614,140700,213996970,6110,6120,6120,6110,201
|
|
20240614,140600,212768030,6120,6120,6120,6120,405
|
|
20240614,140500,210289430,6120,6120,6120,6120,100
|
|
20240614,140400,209677430,6120,6120,6120,6120,53
|
|
20240614,140300,209353070,6120,6120,6120,6120,237
|
|
20240614,140200,207902630,6120,6120,6120,6120,99
|
|
20240614,140100,207296750,6120,6120,6120,6120,117
|
|
20240614,140000,206580710,6130,6130,6130,6130,51
|
|
20240614,135900,206268080,6130,6120,6130,6120,85
|
|
20240614,135800,205747380,6120,6120,6120,6120,221
|
|
20240614,135700,204394860,6120,6120,6130,6120,80
|
|
20240614,135600,203905240,6130,6120,6130,6120,55
|
|
20240614,135500,203568620,6130,6120,6130,6120,278
|
|
20240614,135400,201865880,6120,6120,6120,6120,118
|
|
20240614,135300,201143720,6120,6120,6120,6120,116
|
|
20240614,135200,200433800,6130,6130,6130,6130,147
|
|
20240614,135100,199532690,6130,6120,6130,6120,86
|
|
20240614,135000,199006340,6130,6120,6130,6120,430
|
|
20240614,134900,196374720,6120,6120,6120,6120,0
|
|
20240614,134800,196374720,6120,6120,6120,6120,82
|
|
20240614,134700,195872880,6130,6130,6130,6130,433
|
|
20240614,134600,193218590,6130,6130,6130,6130,162
|
|
20240614,134500,192225530,6130,6130,6140,6130,459
|
|
20240614,134400,189411840,6130,6130,6130,6130,158
|
|
20240614,134300,188443300,6130,6130,6130,6130,63
|
|
20240614,134200,188057110,6130,6130,6130,6130,118
|
|
20240614,134100,187333770,6140,6140,6140,6140,52
|
|
20240614,134000,187014490,6150,6140,6150,6140,201
|
|
20240614,133900,185778780,6130,6140,6140,6130,22
|
|
20240614,133800,185643890,6130,6140,6140,6130,324
|
|
20240614,133700,183657720,6130,6130,6130,6130,18
|
|
20240614,133600,183547380,6130,6130,6130,6130,238
|
|
20240614,133500,182088440,6130,6130,6130,6130,19
|
|
20240614,133400,181971970,6140,6130,6140,6130,161
|
|
20240614,133300,180983960,6130,6130,6130,6130,202
|
|
20240614,133200,179745700,6130,6140,6140,6130,21
|
|
20240614,133100,179616950,6140,6130,6140,6130,156
|
|
20240614,133000,178660580,6130,6130,6130,6130,204
|
|
20240614,132900,177410060,6130,6130,6130,6130,18
|
|
20240614,132800,177299720,6140,6130,6140,6130,154
|
|
20240614,132700,176355680,6130,6130,6130,6130,318
|
|
20240614,132600,174406340,6130,6140,6140,6130,68
|
|
20240614,132500,173989000,6130,6130,6130,6130,256
|
|
20240614,132400,172419720,6130,6130,6130,6130,0
|
|
20240614,132300,172419720,6130,6130,6130,6130,268
|
|
20240614,132200,170776880,6140,6130,6140,6130,160
|
|
20240614,132100,169796060,6130,6130,6130,6130,2
|
|
20240614,132000,169783800,6130,6130,6130,6130,100
|
|
20240614,131900,169170800,6140,6140,6140,6140,125
|
|
20240614,131800,168403300,6140,6140,6140,6140,81
|
|
20240614,131700,167905960,6140,6140,6140,6140,96
|
|
20240614,131600,167316520,6140,6140,6140,6140,97
|
|
20240614,131500,166720940,6140,6130,6140,6130,222
|
|
20240614,131400,165359020,6130,6130,6130,6130,175
|
|
20240614,131300,164286270,6130,6140,6140,6130,39
|
|
20240614,131200,164046990,6140,6130,6140,6130,119
|
|
20240614,131100,163316520,6140,6130,6140,6130,275
|
|
20240614,131000,161630760,6130,6130,6140,6130,203
|
|
20240614,130900,160386330,6140,6130,6140,6130,205
|
|
20240614,130800,159128170,6130,6130,6130,6130,202
|
|
20240614,130700,157889910,6130,6130,6140,6130,166
|
|
20240614,130600,156871830,6130,6130,6130,6130,53
|
|
20240614,130500,156546940,6130,6130,6130,6130,204
|
|
20240614,130400,155296420,6130,6130,6130,6130,19
|
|
20240614,130300,155179950,6130,6140,6140,6130,255
|
|
20240614,130200,153616740,6140,6140,6140,6140,0
|
|
20240614,130100,153616740,6140,6140,6140,6130,264
|
|
20240614,130000,151995960,6130,6140,6140,6130,294
|
|
20240614,125900,150193720,6140,6140,6140,6140,72
|
|
20240614,125800,149751640,6140,6150,6150,6140,64
|
|
20240614,125700,149358670,6140,6140,6140,6140,193
|
|
20240614,125600,148173650,6140,6140,6140,6140,18
|
|
20240614,125500,148063130,6140,6140,6140,6140,162
|
|
20240614,125400,147068450,6150,6150,6150,6150,88
|
|
20240614,125300,146527250,6150,6150,6150,6150,20
|
|
20240614,125200,146404250,6170,6170,6170,6170,0
|
|
20240614,125100,146404250,6170,6170,6170,6160,28
|
|
20240614,125000,146231670,6150,6150,6160,6150,740
|
|
20240614,124900,141680650,6140,6150,6150,6140,119
|
|
20240614,124800,140949930,6140,6140,6140,6140,82
|
|
20240614,124700,140446450,6140,6140,6140,6140,117
|
|
20240614,124600,139728070,6150,6140,6150,6140,143
|
|
20240614,124500,138850020,6140,6150,6150,6140,519
|
|
20240614,124400,135658360,6140,6140,6140,6140,53
|
|
20240614,124300,135332940,6140,6140,6140,6140,300
|
|
20240614,124200,133490940,6150,6150,6150,6140,48
|
|
20240614,124100,133195920,6150,6140,6150,6140,57
|
|
20240614,124000,132845910,6140,6140,6140,6140,222
|
|
20240614,123900,131482830,6140,6140,6140,6140,99
|
|
20240614,123800,130874970,6140,6140,6140,6140,118
|
|
20240614,123700,130150450,6150,6140,6150,6140,70
|
|
20240614,123600,129720140,6150,6150,6150,6150,2
|
|
20240614,123500,129707840,6140,6140,6140,6140,354
|
|
20240614,123400,127534280,6140,6140,6140,6140,19
|
|
20240614,123300,127417620,6140,6140,6140,6140,0
|
|
20240614,123200,127417620,6140,6140,6140,6140,256
|
|
20240614,123100,125845780,6140,6140,6140,6140,116
|
|
20240614,123000,125133540,6140,6150,6150,6140,89
|
|
20240614,122900,124586510,6150,6150,6150,6150,159
|
|
20240614,122800,123608660,6150,6150,6150,6150,149
|
|
20240614,122700,122692310,6150,6150,6150,6150,281
|
|
20240614,122600,120964160,6150,6150,6150,6150,18
|
|
20240614,122500,120853460,6150,6150,6150,6150,83
|
|
20240614,122400,120343010,6150,6150,6150,6150,273
|
|
20240614,122300,118664060,6150,6150,6150,6150,18
|
|
20240614,122200,118553360,6150,6150,6150,6150,82
|
|
20240614,122100,118049060,6150,6150,6150,6150,193
|
|
20240614,122000,116862110,6150,6160,6160,6150,130
|
|
20240614,121900,116061950,6160,6160,6160,6150,232
|
|
20240614,121800,114633010,6150,6160,6160,6150,155
|
|
20240614,121700,113678560,6160,6160,6160,6160,63
|
|
20240614,121600,113290480,6160,6160,6160,6160,152
|
|
20240614,121500,112354160,6160,6160,6160,6160,222
|
|
20240614,121400,110986640,6160,6160,6160,6160,0
|
|
20240614,121300,110986640,6160,6160,6160,6160,213
|
|
20240614,121200,109674560,6160,6160,6160,6160,179
|
|
20240614,121100,108571920,6170,6170,6170,6170,0
|
|
20240614,121000,108571920,6170,6170,6170,6160,168
|
|
20240614,120900,107535550,6170,6160,6170,6160,19
|
|
20240614,120800,107418500,6160,6160,6160,6160,98
|
|
20240614,120700,106814820,6160,6160,6160,6160,257
|
|
20240614,120600,105231700,6160,6150,6160,6150,319
|
|
20240614,120500,103266850,6150,6150,6150,6150,99
|
|
20240614,120400,102658000,6150,6170,6170,6150,21
|
|
20240614,120300,102528810,6150,6150,6150,6150,19
|
|
20240614,120200,102411960,6150,6150,6150,6150,193
|
|
20240614,120100,101225010,6150,6150,6150,6150,0
|
|
20240614,120000,101225010,6150,6150,6160,6150,202
|
|
20240614,115900,99982490,6160,6160,6160,6160,171
|
|
20240614,115800,98929130,6160,6160,6160,6160,0
|
|
20240614,115700,98929130,6160,6150,6160,6150,494
|
|
20240614,115600,95889640,6150,6140,6150,6140,82
|
|
20240614,115500,95385520,6150,6150,6150,6150,0
|
|
20240614,115400,95385520,6150,6140,6150,6140,54
|
|
20240614,115300,95053610,6150,6140,6150,6140,330
|
|
20240614,115200,93025800,6140,6140,6140,6140,63
|
|
20240614,115100,92638980,6140,6140,6140,6140,111
|
|
20240614,115000,91957440,6160,6160,6160,6160,7
|
|
20240614,114900,91914320,6160,6160,6160,6160,44
|
|
20240614,114800,91643280,6140,6130,6140,6130,671
|
|
20240614,114700,87526070,6130,6130,6130,6130,83
|
|
20240614,114600,87017280,6130,6130,6130,6130,0
|
|
20240614,114500,87017280,6130,6130,6130,6130,195
|
|
20240614,114400,85821930,6130,6130,6130,6130,180
|
|
20240614,114300,84718530,6130,6140,6140,6130,110
|
|
20240614,114200,84044060,6140,6140,6140,6140,174
|
|
20240614,114100,82975700,6140,6140,6140,6140,21
|
|
20240614,114000,82846760,6150,6150,6150,6150,464
|
|
20240614,113900,79993160,6150,6150,6150,6150,63
|
|
20240614,113800,79605710,6150,6150,6150,6150,18
|
|
20240614,113700,79495010,6150,6150,6150,6150,257
|
|
20240614,113600,77914460,6150,6150,6150,6150,98
|
|
20240614,113500,77311760,6150,6150,6150,6150,19
|
|
20240614,113400,77194910,6150,6150,6150,6150,429
|
|
20240614,113300,74556560,6160,6160,6160,6160,1
|
|
20240614,113200,74550400,6150,6160,6160,6150,244
|
|
20240614,113100,73048530,6160,6160,6160,6160,244
|
|
20240614,113000,71545490,6160,6160,6160,6160,0
|
|
20240614,112900,71545490,6160,6160,6160,6160,81
|
|
20240614,112800,71046530,6160,6160,6160,6160,292
|
|
20240614,112700,69247810,6170,6170,6170,6170,16
|
|
20240614,112600,69149090,6170,6170,6180,6160,171
|
|
20240614,112500,68094160,6160,6160,6160,6160,18
|
|
20240614,112400,67983280,6160,6170,6170,6160,135
|
|
20240614,112300,67151310,6180,6160,6180,6160,444
|
|
20240614,112200,64411680,6160,6160,6160,6160,82
|
|
20240614,112100,63906560,6160,6160,6160,6160,18
|
|
20240614,112000,63795680,6170,6170,6170,6160,388
|
|
20240614,111900,61402580,6170,6170,6170,6170,24
|
|
20240614,111800,61254500,6180,6170,6180,6170,22
|
|
20240614,111700,61118720,6170,6180,6180,6170,331
|
|
20240614,111600,59075420,6180,6180,6180,6170,99
|
|
20240614,111500,58463790,6170,6180,6180,6170,253
|
|
20240614,111400,56900430,6180,6190,6190,6180,163
|
|
20240614,111300,55892090,6180,6180,6180,6180,117
|
|
20240614,111200,55169030,6180,6190,6190,6180,72
|
|
20240614,111100,54723540,6190,6190,6190,6190,0
|
|
20240614,111000,54723540,6190,6190,6190,6190,135
|
|
20240614,110900,53887890,6190,6200,6200,6190,299
|
|
20240614,110800,52034720,6200,6200,6200,6200,0
|
|
20240614,110700,52034720,6200,6200,6200,6200,18
|
|
20240614,110600,51923120,6200,6210,6220,6200,397
|
|
20240614,110500,49459030,6200,6200,6200,6200,117
|
|
20240614,110400,48733630,6200,6200,6200,6200,76
|
|
20240614,110300,48262430,6210,6210,6210,6210,54
|
|
20240614,110200,47927090,6210,6220,6220,6210,50
|
|
20240614,110100,47616270,6230,6240,6240,6230,1522
|
|
20240614,110000,38120310,6250,6240,6250,6240,82
|
|
20240614,105900,37608000,6240,6240,6240,6240,81
|
|
20240614,105800,37102560,6250,6240,6250,6240,36
|
|
20240614,105700,36877910,6240,6240,6250,6240,244
|
|
20240614,105600,35354720,6240,6240,6240,6240,18
|
|
20240614,105500,35242400,6240,6240,6250,6240,269
|
|
20240614,105400,33563250,6240,6240,6240,6240,81
|
|
20240614,105300,33057810,6250,6250,6250,6240,330
|
|
20240614,105200,30995500,6250,6250,6250,6250,1
|
|
20240614,105100,30989250,6250,6240,6250,6240,144
|
|
20240614,105000,30090070,6240,6240,6240,6240,158
|
|
20240614,104900,29104150,6240,6250,6250,6240,119
|
|
20240614,104800,28360480,6250,6250,6250,6250,19
|
|
20240614,104700,28241730,6250,6250,6250,6250,18
|
|
20240614,104600,28129230,6270,6260,6270,6260,24
|
|
20240614,104500,27978940,6280,6280,6280,6280,0
|
|
20240614,104400,27978940,6280,6250,6280,6250,276
|
|
20240614,104300,26253850,6250,6250,6250,6250,18
|
|
20240614,104200,26141350,6250,6250,6250,6250,0
|
|
20240614,104100,26141350,6250,6280,6280,6250,329
|
|
20240614,104000,24082360,6280,6280,6280,6280,0
|
|
20240614,103900,24082360,6280,6280,6280,6280,0
|
|
20240614,103800,24082360,6280,6280,6280,6280,0
|
|
20240614,103700,24082360,6280,6280,6280,6280,15
|
|
20240614,103600,23988160,6280,6280,6280,6280,0
|
|
20240614,103500,23988160,6280,6280,6280,6280,100
|
|
20240614,103400,23360160,6290,6290,6290,6290,0
|
|
20240614,103300,23360160,6290,6290,6290,6290,0
|
|
20240614,103200,23360160,6290,6290,6290,6290,0
|
|
20240614,103100,23360160,6290,6290,6290,6290,0
|
|
20240614,103000,23360160,6290,6290,6290,6290,0
|
|
20240614,102900,23360160,6290,6290,6290,6290,0
|
|
20240614,102800,23360160,6290,6290,6290,6290,0
|
|
20240614,102700,23360160,6290,6290,6290,6290,0
|
|
20240614,102600,23360160,6290,6290,6290,6290,0
|
|
20240614,102500,23360160,6290,6290,6290,6290,0
|
|
20240614,102400,23360160,6290,6290,6290,6290,0
|
|
20240614,102300,23360160,6290,6290,6290,6290,0
|
|
20240614,102200,23360160,6290,6290,6290,6290,30
|
|
20240614,102100,23171460,6300,6300,6300,6300,0
|
|
20240614,102000,23171460,6300,6300,6300,6300,0
|
|
20240614,101900,23171460,6300,6300,6300,6300,0
|
|
20240614,101800,23171460,6300,6300,6300,6300,123
|
|
20240614,101700,22396560,6300,6300,6300,6300,0
|
|
20240614,101600,22396560,6300,6300,6300,6300,0
|
|
20240614,101500,22396560,6300,6300,6300,6300,0
|
|
20240614,101400,22396560,6300,6300,6300,6300,0
|
|
20240614,101300,22396560,6300,6300,6300,6300,0
|
|
20240614,101200,22396560,6300,6300,6300,6300,122
|
|
20240614,101100,21627960,6300,6300,6300,6300,0
|
|
20240614,101000,21627960,6300,6280,6300,6280,184
|
|
20240614,100900,20470900,6300,6300,6300,6300,125
|
|
20240614,100800,19683400,6300,6300,6300,6300,0
|
|
20240614,100700,19683400,6300,6300,6300,6300,0
|
|
20240614,100600,19683400,6300,6300,6300,6300,20
|
|
20240614,100500,19557400,6300,6300,6300,6300,614
|
|
20240614,100400,15689200,6300,6300,6300,6300,0
|
|
20240614,100300,15689200,6300,6300,6300,6300,0
|
|
20240614,100200,15689200,6300,6300,6300,6300,0
|
|
20240614,100100,15689200,6300,6300,6300,6300,0
|
|
20240614,100000,15689200,6300,6300,6300,6300,111
|
|
20240614,095900,14989900,6270,6270,6270,6270,19
|
|
20240614,095800,14870770,6300,6300,6300,6300,0
|
|
20240614,095700,14870770,6300,6300,6300,6300,20
|
|
20240614,095600,14744770,6300,6300,6300,6300,0
|
|
20240614,095500,14744770,6300,6300,6300,6300,1
|
|
20240614,095400,14738470,6300,6300,6300,6300,0
|
|
20240614,095300,14738470,6300,6300,6300,6300,0
|
|
20240614,095200,14738470,6300,6300,6300,6300,0
|
|
20240614,095100,14738470,6300,6300,6300,6300,0
|
|
20240614,095000,14738470,6300,6300,6300,6300,125
|
|
20240614,094900,13950970,6300,6300,6300,6300,0
|
|
20240614,094800,13950970,6300,6300,6300,6300,0
|
|
20240614,094700,13950970,6300,6300,6300,6300,0
|
|
20240614,094600,13950970,6300,6300,6300,6300,0
|
|
20240614,094500,13950970,6300,6300,6300,6300,0
|
|
20240614,094400,13950970,6300,6300,6300,6300,20
|
|
20240614,094300,13824970,6300,6300,6300,6300,1
|
|
20240614,094200,13818670,6300,6300,6300,6300,73
|
|
20240614,094100,13358770,6300,6300,6300,6300,42
|
|
20240614,094000,13094170,6300,6290,6300,6290,10
|
|
20240614,093900,13031200,6300,6270,6300,6270,1219
|
|
20240614,093800,5373450,6260,6250,6270,6250,108
|
|
20240614,093700,4698310,6250,6250,6250,6250,0
|
|
20240614,093600,4698310,6250,6250,6250,6250,0
|
|
20240614,093500,4698310,6250,6250,6250,6250,10
|
|
20240614,093400,4635810,6250,6250,6250,6250,0
|
|
20240614,093300,4635810,6250,6250,6250,6250,0
|
|
20240614,093200,4635810,6250,6250,6250,6250,0
|
|
20240614,093100,4635810,6250,6250,6250,6250,0
|
|
20240614,093000,4635810,6250,6250,6250,6250,0
|
|
20240614,092900,4635810,6250,6250,6250,6250,4
|
|
20240614,092800,4610810,6250,6250,6250,6250,0
|
|
20240614,092700,4610810,6250,6250,6250,6250,51
|
|
20240614,092600,4292060,6260,6260,6260,6260,0
|
|
20240614,092500,4292060,6260,6260,6260,6260,0
|
|
20240614,092400,4292060,6260,6270,6270,6260,287
|
|
20240614,092300,2492950,6270,6270,6270,6270,5
|
|
20240614,092200,2461600,6280,6270,6280,6270,7
|
|
20240614,092100,2417690,6280,6280,6280,6280,0
|
|
20240614,092000,2417690,6280,6280,6280,6280,0
|
|
20240614,091900,2417690,6280,6280,6280,6280,0
|
|
20240614,091800,2417690,6280,6270,6280,6270,25
|
|
20240614,091700,2260890,6280,6280,6280,6280,0
|
|
20240614,091600,2260890,6280,6280,6280,6280,5
|
|
20240614,091500,2229490,6280,6280,6280,6280,0
|
|
20240614,091400,2229490,6280,6280,6280,6280,62
|
|
20240614,091300,1840130,6280,6280,6280,6280,0
|
|
20240614,091200,1840130,6280,6280,6280,6280,0
|
|
20240614,091100,1840130,6280,6280,6280,6280,0
|
|
20240614,091000,1840130,6280,6280,6280,6280,26
|
|
20240614,090900,1676850,6290,6290,6290,6290,0
|
|
20240614,090800,1676850,6290,6290,6290,6290,0
|
|
20240614,090700,1676850,6290,6290,6290,6290,0
|
|
20240614,090600,1676850,6290,6290,6290,6290,0
|
|
20240614,090500,1676850,6290,6290,6290,6290,0
|
|
20240614,090400,1676850,6290,6290,6290,6290,0
|
|
20240614,090300,1676850,6290,6250,6290,6250,245
|
|
20240614,090200,143250,6220,6220,6220,6220,16
|
|
20240614,090100,43730,6230,6230,6230,6230,0
|
|
20240614,090000,43730,6230,6260,6260,6230,7
|