588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184500,123023590,6310,6310,6310,6310,153
|
|
20240618,184400,123023590,6310,6310,6310,6310,0
|
|
20240618,184300,123023590,6310,6310,6310,6310,0
|
|
20240618,184200,123023590,6310,6310,6310,6310,0
|
|
20240618,184100,123023590,6310,6310,6310,6310,0
|
|
20240618,184000,123023590,6310,6310,6310,6310,0
|
|
20240618,183900,123023590,6310,6310,6310,6310,0
|
|
20240618,183800,123023590,6310,6310,6310,6310,0
|
|
20240618,183700,123023590,6310,6310,6310,6310,0
|
|
20240618,183600,123023590,6310,6310,6310,6310,0
|
|
20240618,183500,123023590,6310,6310,6310,6310,0
|
|
20240618,183400,123023590,6310,6310,6310,6310,0
|
|
20240618,183300,123023590,6310,6310,6310,6310,0
|
|
20240618,183200,123023590,6310,6310,6310,6310,0
|
|
20240618,183100,123023590,6310,6310,6310,6310,0
|
|
20240618,183000,123023590,6310,6310,6310,6310,0
|
|
20240618,182900,123023590,6310,6310,6310,6310,0
|
|
20240618,182800,123023590,6310,6310,6310,6310,0
|
|
20240618,182700,123023590,6310,6310,6310,6310,0
|
|
20240618,182600,123023590,6310,6310,6310,6310,0
|
|
20240618,182500,123023590,6310,6310,6310,6310,0
|
|
20240618,182400,123023590,6310,6310,6310,6310,0
|
|
20240618,182300,123023590,6310,6310,6310,6310,0
|
|
20240618,182200,123023590,6310,6310,6310,6310,0
|
|
20240618,182100,123023590,6310,6310,6310,6310,0
|
|
20240618,182000,123023590,6310,6310,6310,6310,0
|
|
20240618,181900,123023590,6310,6310,6310,6310,0
|
|
20240618,181800,123023590,6310,6310,6310,6310,0
|
|
20240618,181700,123023590,6310,6310,6310,6310,0
|
|
20240618,181600,123023590,6310,6310,6310,6310,0
|
|
20240618,181500,123023590,6310,6310,6310,6310,153
|
|
20240618,181400,123023590,6310,6310,6310,6310,0
|
|
20240618,181300,123023590,6310,6310,6310,6310,0
|
|
20240618,181200,123023590,6310,6310,6310,6310,0
|
|
20240618,181100,123023590,6310,6310,6310,6310,0
|
|
20240618,181000,123023590,6310,6310,6310,6310,0
|
|
20240618,180900,123023590,6310,6310,6310,6310,0
|
|
20240618,180800,123023590,6310,6310,6310,6310,0
|
|
20240618,180700,123023590,6310,6310,6310,6310,0
|
|
20240618,180600,123023590,6310,6310,6310,6310,0
|
|
20240618,180500,123023590,6310,6310,6310,6310,0
|
|
20240618,180400,123023590,6310,6310,6310,6310,0
|
|
20240618,180300,123023590,6310,6310,6310,6310,0
|
|
20240618,180200,123023590,6310,6310,6310,6310,0
|
|
20240618,180100,123023590,6310,6310,6310,6310,0
|
|
20240618,180000,123023590,6310,6310,6310,6310,0
|
|
20240618,175900,123023590,6310,6310,6310,6310,0
|
|
20240618,175800,123023590,6310,6310,6310,6310,0
|
|
20240618,175700,123023590,6310,6310,6310,6310,0
|
|
20240618,175600,123023590,6310,6310,6310,6310,0
|
|
20240618,175500,123023590,6310,6310,6310,6310,0
|
|
20240618,175400,123023590,6310,6310,6310,6310,0
|
|
20240618,175300,123023590,6310,6310,6310,6310,0
|
|
20240618,175200,123023590,6310,6310,6310,6310,0
|
|
20240618,175100,123023590,6310,6310,6310,6310,0
|
|
20240618,175000,123023590,6310,6310,6310,6310,0
|
|
20240618,174900,123023590,6310,6310,6310,6310,0
|
|
20240618,174800,123023590,6310,6310,6310,6310,0
|
|
20240618,174700,123023590,6310,6310,6310,6310,0
|
|
20240618,174600,123023590,6310,6310,6310,6310,0
|
|
20240618,174500,123023590,6310,6310,6310,6310,153
|
|
20240618,174400,123023590,6310,6310,6310,6310,0
|
|
20240618,174300,123023590,6310,6310,6310,6310,0
|
|
20240618,174200,123023590,6310,6310,6310,6310,0
|
|
20240618,174100,123023590,6310,6310,6310,6310,0
|
|
20240618,174000,123023590,6310,6310,6310,6310,0
|
|
20240618,173900,123023590,6310,6310,6310,6310,0
|
|
20240618,173800,123023590,6310,6310,6310,6310,0
|
|
20240618,173700,123023590,6310,6310,6310,6310,0
|
|
20240618,173600,123023590,6310,6310,6310,6310,0
|
|
20240618,173500,123023590,6310,6310,6310,6310,0
|
|
20240618,173400,123023590,6310,6310,6310,6310,0
|
|
20240618,173300,123023590,6310,6310,6310,6310,0
|
|
20240618,173200,123023590,6310,6310,6310,6310,0
|
|
20240618,173100,123023590,6310,6310,6310,6310,0
|
|
20240618,173000,123023590,6310,6310,6310,6310,0
|
|
20240618,172900,123023590,6310,6310,6310,6310,0
|
|
20240618,172800,123023590,6310,6310,6310,6310,0
|
|
20240618,172700,123023590,6310,6310,6310,6310,0
|
|
20240618,172600,123023590,6310,6310,6310,6310,0
|
|
20240618,172500,123023590,6310,6310,6310,6310,0
|
|
20240618,172400,123023590,6310,6310,6310,6310,0
|
|
20240618,172300,123023590,6310,6310,6310,6310,0
|
|
20240618,172200,123023590,6310,6310,6310,6310,0
|
|
20240618,172100,123023590,6310,6310,6310,6310,0
|
|
20240618,172000,123023590,6310,6310,6310,6310,0
|
|
20240618,171900,123023590,6310,6310,6310,6310,0
|
|
20240618,171800,123023590,6310,6310,6310,6310,0
|
|
20240618,171700,123023590,6310,6310,6310,6310,0
|
|
20240618,171600,123023590,6310,6310,6310,6310,0
|
|
20240618,171500,123023590,6310,6310,6310,6310,153
|
|
20240618,171400,123023590,6310,6310,6310,6310,0
|
|
20240618,171300,123023590,6310,6310,6310,6310,0
|
|
20240618,171200,123023590,6310,6310,6310,6310,0
|
|
20240618,171100,123023590,6310,6310,6310,6310,0
|
|
20240618,171000,123023590,6310,6310,6310,6310,0
|
|
20240618,170900,123023590,6310,6310,6310,6310,0
|
|
20240618,170800,123023590,6310,6310,6310,6310,0
|
|
20240618,170700,123023590,6310,6310,6310,6310,0
|
|
20240618,170600,123023590,6310,6310,6310,6310,0
|
|
20240618,170500,123023590,6310,6310,6310,6310,0
|
|
20240618,170400,123023590,6310,6310,6310,6310,0
|
|
20240618,170300,123023590,6310,6310,6310,6310,0
|
|
20240618,170200,123023590,6310,6310,6310,6310,0
|
|
20240618,170100,123023590,6310,6310,6310,6310,0
|
|
20240618,170000,123023590,6310,6310,6310,6310,0
|
|
20240618,165900,123023590,6310,6310,6310,6310,0
|
|
20240618,165800,123023590,6310,6310,6310,6310,0
|
|
20240618,165700,123023590,6310,6310,6310,6310,0
|
|
20240618,165600,123023590,6310,6310,6310,6310,0
|
|
20240618,165500,123023590,6310,6310,6310,6310,0
|
|
20240618,165400,123023590,6310,6310,6310,6310,0
|
|
20240618,165300,123023590,6310,6310,6310,6310,0
|
|
20240618,165200,123023590,6310,6310,6310,6310,0
|
|
20240618,165100,123023590,6310,6310,6310,6310,0
|
|
20240618,165000,123023590,6310,6310,6310,6310,0
|
|
20240618,164900,123023590,6310,6310,6310,6310,0
|
|
20240618,164800,123023590,6310,6310,6310,6310,0
|
|
20240618,164700,123023590,6310,6310,6310,6310,0
|
|
20240618,164600,123023590,6310,6310,6310,6310,0
|
|
20240618,164500,123023590,6310,6310,6310,6310,153
|
|
20240618,164400,123023590,6310,6310,6310,6310,0
|
|
20240618,164300,123023590,6310,6310,6310,6310,0
|
|
20240618,164200,123023590,6310,6310,6310,6310,0
|
|
20240618,164100,123023590,6310,6310,6310,6310,0
|
|
20240618,164000,123023590,6310,6310,6310,6310,0
|
|
20240618,163900,123023590,6310,6310,6310,6310,0
|
|
20240618,163800,123023590,6310,6310,6310,6310,0
|
|
20240618,163700,123023590,6310,6310,6310,6310,0
|
|
20240618,163600,123023590,6310,6310,6310,6310,0
|
|
20240618,163500,123023590,6310,6310,6310,6310,0
|
|
20240618,163400,123023590,6310,6310,6310,6310,0
|
|
20240618,163300,123023590,6310,6310,6310,6310,0
|
|
20240618,163200,123023590,6310,6310,6310,6310,0
|
|
20240618,163100,123023590,6310,6310,6310,6310,0
|
|
20240618,163000,123023590,6310,6310,6310,6310,0
|
|
20240618,162900,123023590,6310,6310,6310,6310,0
|
|
20240618,162800,123023590,6310,6310,6310,6310,0
|
|
20240618,162700,123023590,6310,6310,6310,6310,0
|
|
20240618,162600,123023590,6310,6310,6310,6310,0
|
|
20240618,162500,123023590,6310,6310,6310,6310,0
|
|
20240618,162400,123023590,6310,6310,6310,6310,0
|
|
20240618,162300,123023590,6310,6310,6310,6310,0
|
|
20240618,162200,123023590,6310,6310,6310,6310,0
|
|
20240618,162100,123023590,6310,6310,6310,6310,0
|
|
20240618,162000,123023590,6310,6310,6310,6310,0
|
|
20240618,161900,123023590,6310,6310,6310,6310,0
|
|
20240618,161800,123023590,6310,6310,6310,6310,0
|
|
20240618,161700,123023590,6310,6310,6310,6310,0
|
|
20240618,161600,123023590,6310,6310,6310,6310,0
|
|
20240618,161500,123023590,6310,6310,6310,6310,153
|
|
20240618,161400,123023590,6310,6310,6310,6310,0
|
|
20240618,161300,123023590,6310,6310,6310,6310,0
|
|
20240618,161200,123023590,6310,6310,6310,6310,0
|
|
20240618,161100,123023590,6310,6310,6310,6310,0
|
|
20240618,161000,123023590,6310,6310,6310,6310,0
|
|
20240618,160900,123023590,6310,6310,6310,6310,0
|
|
20240618,160800,123023590,6310,6310,6310,6310,0
|
|
20240618,160700,123023590,6310,6310,6310,6310,0
|
|
20240618,160600,123023590,6310,6310,6310,6310,0
|
|
20240618,160500,123023590,6310,6310,6310,6310,0
|
|
20240618,160400,123023590,6310,6310,6310,6310,0
|
|
20240618,160300,123023590,6310,6310,6310,6310,0
|
|
20240618,160200,123023590,6310,6310,6310,6310,0
|
|
20240618,160100,123023590,6310,6310,6310,6310,0
|
|
20240618,160000,123023590,6310,6310,6310,6310,0
|
|
20240618,155900,123023590,6310,6310,6310,6310,0
|
|
20240618,155800,123023590,6310,6310,6310,6310,0
|
|
20240618,155700,123023590,6310,6310,6310,6310,0
|
|
20240618,155600,123023590,6310,6310,6310,6310,0
|
|
20240618,155500,123023590,6310,6310,6310,6310,0
|
|
20240618,155400,123023590,6310,6310,6310,6310,0
|
|
20240618,155300,123023590,6310,6310,6310,6310,0
|
|
20240618,155200,123023590,6310,6310,6310,6310,0
|
|
20240618,155100,123023590,6310,6310,6310,6310,0
|
|
20240618,155000,123023590,6310,6310,6310,6310,0
|
|
20240618,154900,123023590,6310,6310,6310,6310,0
|
|
20240618,154800,123023590,6310,6310,6310,6310,0
|
|
20240618,154700,123023590,6310,6310,6310,6310,0
|
|
20240618,154600,123023590,6310,6310,6310,6310,0
|
|
20240618,154500,123023590,6310,6310,6310,6310,153
|
|
20240618,154400,123023590,6310,6310,6310,6310,0
|
|
20240618,154300,123023590,6310,6310,6310,6310,0
|
|
20240618,154200,123023590,6310,6310,6310,6310,0
|
|
20240618,154100,123023590,6310,6310,6310,6310,0
|
|
20240618,154000,123023590,6310,6310,6310,6310,0
|
|
20240618,153900,123023590,6310,6310,6310,6310,0
|
|
20240618,153800,123023590,6310,6310,6310,6310,0
|
|
20240618,153700,123023590,6310,6310,6310,6310,0
|
|
20240618,153600,123023590,6310,6310,6310,6310,0
|
|
20240618,153500,123023590,6310,6310,6310,6310,0
|
|
20240618,153400,123023590,6310,6310,6310,6310,0
|
|
20240618,153300,123023590,6310,6310,6310,6310,0
|
|
20240618,153200,123023590,6310,6310,6310,6310,0
|
|
20240618,153100,123023590,6310,6310,6310,6310,0
|
|
20240618,153000,123023590,6310,6310,6310,6310,153
|
|
20240618,152900,122058160,6300,6300,6300,6300,0
|
|
20240618,152800,122058160,6300,6300,6300,6300,0
|
|
20240618,152700,122058160,6300,6300,6300,6300,0
|
|
20240618,152600,122058160,6300,6300,6300,6300,0
|
|
20240618,152500,122058160,6300,6300,6300,6300,0
|
|
20240618,152400,122058160,6300,6300,6300,6300,0
|
|
20240618,152300,122058160,6300,6300,6300,6300,0
|
|
20240618,152200,122058160,6300,6300,6300,6300,0
|
|
20240618,152100,122058160,6300,6300,6300,6300,0
|
|
20240618,152000,122058160,6300,6300,6300,6300,0
|
|
20240618,151900,122058160,6300,6300,6300,6300,17
|
|
20240618,151800,121951060,6310,6310,6310,6310,0
|
|
20240618,151700,121951060,6310,6310,6310,6310,0
|
|
20240618,151600,121951060,6310,6310,6310,6310,0
|
|
20240618,151500,121951060,6310,6310,6310,6310,50
|
|
20240618,151400,121635560,6310,6310,6310,6310,58
|
|
20240618,151300,121269580,6310,6310,6310,6310,0
|
|
20240618,151200,121269580,6310,6310,6310,6310,0
|
|
20240618,151100,121269580,6310,6310,6310,6310,0
|
|
20240618,151000,121269580,6310,6310,6310,6310,0
|
|
20240618,150900,121269580,6310,6310,6310,6310,0
|
|
20240618,150800,121269580,6310,6310,6310,6310,1
|
|
20240618,150700,121263270,6300,6300,6300,6300,0
|
|
20240618,150600,121263270,6300,6300,6300,6300,0
|
|
20240618,150500,121263270,6300,6300,6300,6300,0
|
|
20240618,150400,121263270,6300,6300,6300,6300,0
|
|
20240618,150300,121263270,6300,6300,6300,6300,98
|
|
20240618,150200,120645870,6300,6300,6300,6300,0
|
|
20240618,150100,120645870,6300,6300,6300,6300,0
|
|
20240618,150000,120645870,6300,6300,6300,6300,3
|
|
20240618,145900,120626970,6300,6300,6300,6300,3
|
|
20240618,145800,120608070,6310,6310,6310,6310,0
|
|
20240618,145700,120608070,6310,6310,6310,6310,0
|
|
20240618,145600,120608070,6310,6310,6310,6310,0
|
|
20240618,145500,120608070,6310,6310,6310,6310,0
|
|
20240618,145400,120608070,6310,6310,6310,6310,0
|
|
20240618,145300,120608070,6310,6310,6310,6310,0
|
|
20240618,145200,120608070,6310,6310,6310,6310,0
|
|
20240618,145100,120608070,6310,6310,6310,6310,0
|
|
20240618,145000,120608070,6310,6310,6310,6310,0
|
|
20240618,144900,120608070,6310,6310,6310,6310,0
|
|
20240618,144800,120608070,6310,6310,6310,6310,0
|
|
20240618,144700,120608070,6310,6310,6310,6310,0
|
|
20240618,144600,120608070,6310,6310,6310,6310,0
|
|
20240618,144500,120608070,6310,6310,6310,6310,0
|
|
20240618,144400,120608070,6310,6310,6310,6310,0
|
|
20240618,144300,120608070,6310,6310,6310,6310,0
|
|
20240618,144200,120608070,6310,6310,6310,6310,0
|
|
20240618,144100,120608070,6310,6310,6310,6310,0
|
|
20240618,144000,120608070,6310,6310,6310,6310,0
|
|
20240618,143900,120608070,6310,6310,6310,6310,50
|
|
20240618,143800,120292570,6310,6310,6310,6310,0
|
|
20240618,143700,120292570,6310,6310,6310,6310,0
|
|
20240618,143600,120292570,6310,6310,6310,6310,0
|
|
20240618,143500,120292570,6310,6310,6310,6310,0
|
|
20240618,143400,120292570,6310,6300,6310,6300,100
|
|
20240618,143300,119662550,6300,6300,6300,6300,0
|
|
20240618,143200,119662550,6300,6300,6300,6300,0
|
|
20240618,143100,119662550,6300,6300,6300,6300,0
|
|
20240618,143000,119662550,6300,6310,6310,6300,52
|
|
20240618,142900,119334450,6300,6300,6300,6300,300
|
|
20240618,142800,117444450,6290,6290,6290,6290,0
|
|
20240618,142700,117444450,6290,6290,6290,6290,0
|
|
20240618,142600,117444450,6290,6290,6290,6290,450
|
|
20240618,142500,114613950,6280,6280,6280,6280,0
|
|
20240618,142400,114613950,6280,6280,6280,6280,0
|
|
20240618,142300,114613950,6280,6280,6280,6280,0
|
|
20240618,142200,114613950,6280,6280,6280,6280,0
|
|
20240618,142100,114613950,6280,6280,6280,6280,0
|
|
20240618,142000,114613950,6280,6280,6280,6280,0
|
|
20240618,141900,114613950,6280,6280,6280,6280,0
|
|
20240618,141800,114613950,6280,6280,6280,6280,0
|
|
20240618,141700,114613950,6280,6280,6280,6280,0
|
|
20240618,141600,114613950,6280,6280,6280,6280,0
|
|
20240618,141500,114613950,6280,6280,6280,6280,0
|
|
20240618,141400,114613950,6280,6280,6280,6280,0
|
|
20240618,141300,114613950,6280,6280,6280,6280,0
|
|
20240618,141200,114613950,6280,6280,6280,6280,0
|
|
20240618,141100,114613950,6280,6280,6280,6280,0
|
|
20240618,141000,114613950,6280,6280,6280,6280,0
|
|
20240618,140900,114613950,6280,6280,6280,6280,0
|
|
20240618,140800,114613950,6280,6280,6280,6280,0
|
|
20240618,140700,114613950,6280,6280,6280,6280,0
|
|
20240618,140600,114613950,6280,6280,6280,6280,2000
|
|
20240618,140500,102053950,6280,6280,6280,6280,4
|
|
20240618,140400,102028830,6290,6290,6290,6290,0
|
|
20240618,140300,102028830,6290,6290,6290,6290,0
|
|
20240618,140200,102028830,6290,6290,6290,6290,0
|
|
20240618,140100,102028830,6290,6290,6290,6290,51
|
|
20240618,140000,101708040,6280,6280,6280,6280,0
|
|
20240618,135900,101708040,6280,6280,6280,6280,0
|
|
20240618,135800,101708040,6280,6280,6280,6280,0
|
|
20240618,135700,101708040,6280,6280,6280,6280,0
|
|
20240618,135600,101708040,6280,6280,6280,6280,0
|
|
20240618,135500,101708040,6280,6280,6280,6280,0
|
|
20240618,135400,101708040,6280,6280,6280,6280,0
|
|
20240618,135300,101708040,6280,6280,6280,6280,0
|
|
20240618,135200,101708040,6280,6280,6280,6280,0
|
|
20240618,135100,101708040,6280,6280,6280,6280,160
|
|
20240618,135000,100703240,6290,6290,6290,6290,410
|
|
20240618,134900,98124340,6290,6290,6290,6290,50
|
|
20240618,134800,97809840,6290,6300,6300,6290,30
|
|
20240618,134700,97621030,6310,6310,6310,6310,0
|
|
20240618,134600,97621030,6310,6310,6310,6310,0
|
|
20240618,134500,97621030,6310,6310,6310,6310,0
|
|
20240618,134400,97621030,6310,6310,6310,6310,0
|
|
20240618,134300,97621030,6310,6310,6310,6310,0
|
|
20240618,134200,97621030,6310,6310,6310,6310,0
|
|
20240618,134100,97621030,6310,6310,6310,6310,0
|
|
20240618,134000,97621030,6310,6310,6310,6310,50
|
|
20240618,133900,97305530,6310,6310,6310,6310,0
|
|
20240618,133800,97305530,6310,6310,6310,6310,1
|
|
20240618,133700,97299220,6290,6300,6300,6290,1000
|
|
20240618,133600,91007270,6300,6300,6300,6300,0
|
|
20240618,133500,91007270,6300,6300,6300,6300,0
|
|
20240618,133400,91007270,6300,6300,6300,6300,0
|
|
20240618,133300,91007270,6300,6300,6300,6300,0
|
|
20240618,133200,91007270,6300,6300,6300,6300,0
|
|
20240618,133100,91007270,6300,6300,6300,6300,1000
|
|
20240618,133000,84707270,6310,6310,6310,6310,0
|
|
20240618,132900,84707270,6310,6310,6310,6310,0
|
|
20240618,132800,84707270,6310,6310,6310,6310,3
|
|
20240618,132700,84688340,6300,6300,6300,6300,0
|
|
20240618,132600,84688340,6300,6300,6300,6300,0
|
|
20240618,132500,84688340,6300,6300,6300,6300,0
|
|
20240618,132400,84688340,6300,6300,6300,6300,0
|
|
20240618,132300,84688340,6300,6300,6300,6300,0
|
|
20240618,132200,84688340,6300,6300,6300,6300,0
|
|
20240618,132100,84688340,6300,6300,6300,6300,0
|
|
20240618,132000,84688340,6300,6300,6300,6300,55
|
|
20240618,131900,84341840,6310,6310,6310,6310,0
|
|
20240618,131800,84341840,6310,6310,6310,6310,127
|
|
20240618,131700,83540470,6320,6310,6320,6310,53
|
|
20240618,131600,83206030,6300,6300,6300,6300,0
|
|
20240618,131500,83206030,6300,6300,6300,6300,15
|
|
20240618,131400,83111530,6300,6330,6330,6300,2869
|
|
20240618,131300,65019480,6340,6340,6340,6340,0
|
|
20240618,131200,65019480,6340,6340,6340,6340,0
|
|
20240618,131100,65019480,6340,6340,6340,6340,0
|
|
20240618,131000,65019480,6340,6340,6340,6340,30
|
|
20240618,130900,64829280,6340,6340,6340,6340,0
|
|
20240618,130800,64829280,6340,6340,6340,6340,0
|
|
20240618,130700,64829280,6340,6340,6340,6340,289
|
|
20240618,130600,62997020,6340,6340,6340,6340,30
|
|
20240618,130500,62806820,6330,6330,6330,6330,0
|
|
20240618,130400,62806820,6330,6330,6330,6330,0
|
|
20240618,130300,62806820,6330,6330,6330,6330,0
|
|
20240618,130200,62806820,6330,6330,6330,6330,0
|
|
20240618,130100,62806820,6330,6330,6330,6330,0
|
|
20240618,130000,62806820,6330,6330,6330,6330,0
|
|
20240618,125900,62806820,6330,6330,6330,6330,0
|
|
20240618,125800,62806820,6330,6330,6330,6330,0
|
|
20240618,125700,62806820,6330,6330,6330,6330,0
|
|
20240618,125600,62806820,6330,6330,6330,6330,100
|
|
20240618,125500,62173820,6330,6330,6330,6330,0
|
|
20240618,125400,62173820,6330,6330,6330,6330,0
|
|
20240618,125300,62173820,6330,6330,6330,6330,0
|
|
20240618,125200,62173820,6330,6330,6330,6330,0
|
|
20240618,125100,62173820,6330,6330,6330,6330,0
|
|
20240618,125000,62173820,6330,6330,6330,6330,1
|
|
20240618,124900,62167490,6330,6330,6330,6330,40
|
|
20240618,124800,61914290,6330,6330,6330,6330,0
|
|
20240618,124700,61914290,6330,6330,6330,6330,20
|
|
20240618,124600,61787690,6350,6350,6350,6350,0
|
|
20240618,124500,61787690,6350,6350,6350,6350,0
|
|
20240618,124400,61787690,6350,6350,6350,6350,0
|
|
20240618,124300,61787690,6350,6350,6350,6350,0
|
|
20240618,124200,61787690,6350,6350,6350,6350,110
|
|
20240618,124100,61089190,6350,6350,6350,6350,0
|
|
20240618,124000,61089190,6350,6350,6350,6350,0
|
|
20240618,123900,61089190,6350,6350,6350,6350,0
|
|
20240618,123800,61089190,6350,6350,6350,6350,0
|
|
20240618,123700,61089190,6350,6350,6350,6350,0
|
|
20240618,123600,61089190,6350,6350,6350,6350,0
|
|
20240618,123500,61089190,6350,6350,6350,6350,0
|
|
20240618,123400,61089190,6350,6350,6350,6350,0
|
|
20240618,123300,61089190,6350,6350,6350,6350,0
|
|
20240618,123200,61089190,6350,6350,6350,6350,0
|
|
20240618,123100,61089190,6350,6350,6350,6350,2
|
|
20240618,123000,61076490,6320,6320,6320,6320,0
|
|
20240618,122900,61076490,6320,6330,6330,6320,50
|
|
20240618,122800,60760280,6320,6350,6350,6320,1000
|
|
20240618,122700,54437920,6360,6370,6370,6360,100
|
|
20240618,122600,53801420,6370,6370,6370,6370,0
|
|
20240618,122500,53801420,6370,6370,6370,6370,9
|
|
20240618,122400,53744090,6370,6360,6370,6360,106
|
|
20240618,122300,53069870,6370,6370,6370,6370,4
|
|
20240618,122200,53044390,6360,6350,6360,6350,72
|
|
20240618,122100,52586950,6350,6350,6350,6350,0
|
|
20240618,122000,52586950,6350,6350,6350,6350,1
|
|
20240618,121900,52580600,6340,6340,6340,6340,0
|
|
20240618,121800,52580600,6340,6340,6340,6340,0
|
|
20240618,121700,52580600,6340,6340,6340,6340,0
|
|
20240618,121600,52580600,6340,6340,6340,6340,0
|
|
20240618,121500,52580600,6340,6340,6340,6340,0
|
|
20240618,121400,52580600,6340,6340,6340,6340,0
|
|
20240618,121300,52580600,6340,6340,6340,6340,0
|
|
20240618,121200,52580600,6340,6340,6340,6340,0
|
|
20240618,121100,52580600,6340,6340,6340,6340,250
|
|
20240618,121000,50995600,6330,6340,6340,6330,180
|
|
20240618,120900,49855900,6340,6340,6340,6340,0
|
|
20240618,120800,49855900,6340,6340,6340,6340,0
|
|
20240618,120700,49855900,6340,6340,6340,6340,0
|
|
20240618,120600,49855900,6340,6340,6340,6340,0
|
|
20240618,120500,49855900,6340,6340,6340,6340,40
|
|
20240618,120400,49602300,6340,6340,6340,6340,0
|
|
20240618,120300,49602300,6340,6340,6340,6340,186
|
|
20240618,120200,48423060,6330,6330,6330,6330,158
|
|
20240618,120100,47422920,6330,6330,6330,6330,1
|
|
20240618,120000,47416590,6320,6320,6320,6320,147
|
|
20240618,115900,46487550,6320,6320,6320,6320,2
|
|
20240618,115800,46474910,6310,6310,6310,6310,50
|
|
20240618,115700,46159410,6310,6310,6310,6310,0
|
|
20240618,115600,46159410,6310,6310,6310,6310,0
|
|
20240618,115500,46159410,6310,6310,6310,6310,0
|
|
20240618,115400,46159410,6310,6310,6310,6310,0
|
|
20240618,115300,46159410,6310,6320,6320,6310,78
|
|
20240618,115200,45666540,6330,6330,6330,6330,0
|
|
20240618,115100,45666540,6330,6320,6330,6320,391
|
|
20240618,115000,43194830,6320,6310,6320,6310,1175
|
|
20240618,114900,35779520,6310,6310,6310,6310,0
|
|
20240618,114800,35779520,6310,6310,6310,6310,100
|
|
20240618,114700,35148520,6310,6310,6310,6310,0
|
|
20240618,114600,35148520,6310,6310,6310,6310,0
|
|
20240618,114500,35148520,6310,6310,6310,6310,86
|
|
20240618,114400,34605860,6300,6300,6300,6300,0
|
|
20240618,114300,34605860,6300,6300,6300,6300,0
|
|
20240618,114200,34605860,6300,6300,6300,6300,0
|
|
20240618,114100,34605860,6300,6300,6300,6300,0
|
|
20240618,114000,34605860,6300,6300,6300,6300,100
|
|
20240618,113900,33975860,6300,6300,6300,6300,100
|
|
20240618,113800,33345860,6310,6310,6310,6310,0
|
|
20240618,113700,33345860,6310,6310,6310,6310,0
|
|
20240618,113600,33345860,6310,6310,6310,6310,3
|
|
20240618,113500,33326930,6320,6320,6320,6320,0
|
|
20240618,113400,33326930,6320,6320,6320,6320,0
|
|
20240618,113300,33326930,6320,6320,6320,6320,0
|
|
20240618,113200,33326930,6320,6320,6320,6320,0
|
|
20240618,113100,33326930,6320,6320,6320,6320,0
|
|
20240618,113000,33326930,6320,6310,6320,6310,194
|
|
20240618,112900,32102460,6310,6310,6310,6310,0
|
|
20240618,112800,32102460,6310,6310,6310,6310,20
|
|
20240618,112700,31976260,6310,6300,6310,6290,1142
|
|
20240618,112600,24788340,6310,6310,6310,6310,54
|
|
20240618,112500,24447600,6310,6310,6310,6310,72
|
|
20240618,112400,23993280,6310,6310,6310,6310,50
|
|
20240618,112300,23677780,6310,6310,6310,6310,104
|
|
20240618,112200,23021540,6300,6300,6300,6300,217
|
|
20240618,112100,21654440,6300,6300,6300,6300,33
|
|
20240618,112000,21446540,6290,6290,6290,6290,0
|
|
20240618,111900,21446540,6290,6290,6290,6290,0
|
|
20240618,111800,21446540,6290,6290,6290,6290,0
|
|
20240618,111700,21446540,6290,6290,6290,6290,0
|
|
20240618,111600,21446540,6290,6290,6290,6290,0
|
|
20240618,111500,21446540,6290,6290,6290,6290,0
|
|
20240618,111400,21446540,6290,6290,6290,6290,0
|
|
20240618,111300,21446540,6290,6290,6290,6290,50
|
|
20240618,111200,21132040,6290,6290,6290,6290,0
|
|
20240618,111100,21132040,6290,6290,6290,6290,0
|
|
20240618,111000,21132040,6290,6290,6290,6290,74
|
|
20240618,110900,20666580,6290,6290,6290,6290,0
|
|
20240618,110800,20666580,6290,6290,6290,6290,80
|
|
20240618,110700,20163380,6280,6280,6280,6280,0
|
|
20240618,110600,20163380,6280,6280,6280,6280,0
|
|
20240618,110500,20163380,6280,6280,6280,6280,0
|
|
20240618,110400,20163380,6280,6280,6280,6280,0
|
|
20240618,110300,20163380,6280,6280,6280,6280,0
|
|
20240618,110200,20163380,6280,6280,6280,6280,0
|
|
20240618,110100,20163380,6280,6280,6280,6280,0
|
|
20240618,110000,20163380,6280,6280,6280,6280,0
|
|
20240618,105900,20163380,6280,6280,6280,6280,0
|
|
20240618,105800,20163380,6280,6280,6280,6280,0
|
|
20240618,105700,20163380,6280,6280,6280,6280,0
|
|
20240618,105600,20163380,6280,6280,6280,6280,0
|
|
20240618,105500,20163380,6280,6280,6280,6280,0
|
|
20240618,105400,20163380,6280,6280,6280,6280,0
|
|
20240618,105300,20163380,6280,6280,6280,6280,0
|
|
20240618,105200,20163380,6280,6280,6280,6280,0
|
|
20240618,105100,20163380,6280,6280,6280,6280,0
|
|
20240618,105000,20163380,6280,6280,6280,6280,0
|
|
20240618,104900,20163380,6280,6280,6280,6280,0
|
|
20240618,104800,20163380,6280,6280,6280,6280,0
|
|
20240618,104700,20163380,6280,6280,6280,6280,0
|
|
20240618,104600,20163380,6280,6280,6280,6280,0
|
|
20240618,104500,20163380,6280,6280,6280,6280,11
|
|
20240618,104400,20094300,6260,6260,6260,6260,0
|
|
20240618,104300,20094300,6260,6260,6260,6260,0
|
|
20240618,104200,20094300,6260,6260,6260,6260,0
|
|
20240618,104100,20094300,6260,6260,6260,6260,0
|
|
20240618,104000,20094300,6260,6260,6260,6260,0
|
|
20240618,103900,20094300,6260,6260,6260,6260,0
|
|
20240618,103800,20094300,6260,6260,6260,6260,0
|
|
20240618,103700,20094300,6260,6270,6270,6260,30
|
|
20240618,103600,19906270,6280,6280,6280,6280,0
|
|
20240618,103500,19906270,6280,6280,6280,6280,0
|
|
20240618,103400,19906270,6280,6280,6280,6280,1
|
|
20240618,103300,19899990,6280,6280,6280,6280,0
|
|
20240618,103200,19899990,6280,6280,6280,6280,0
|
|
20240618,103100,19899990,6280,6290,6290,6280,11
|
|
20240618,103000,19830900,6280,6280,6280,6280,110
|
|
20240618,102900,19140100,6290,6290,6290,6290,0
|
|
20240618,102800,19140100,6290,6290,6290,6290,0
|
|
20240618,102700,19140100,6290,6290,6290,6290,0
|
|
20240618,102600,19140100,6290,6290,6290,6290,0
|
|
20240618,102500,19140100,6290,6290,6290,6290,0
|
|
20240618,102400,19140100,6290,6290,6290,6290,0
|
|
20240618,102300,19140100,6290,6290,6290,6290,0
|
|
20240618,102200,19140100,6290,6290,6290,6290,0
|
|
20240618,102100,19140100,6290,6290,6290,6290,0
|
|
20240618,102000,19140100,6290,6290,6290,6290,0
|
|
20240618,101900,19140100,6290,6290,6290,6290,127
|
|
20240618,101800,18341270,6290,6290,6290,6290,0
|
|
20240618,101700,18341270,6290,6290,6290,6290,0
|
|
20240618,101600,18341270,6290,6290,6290,6290,30
|
|
20240618,101500,18152570,6300,6300,6300,6300,0
|
|
20240618,101400,18152570,6300,6300,6300,6300,23
|
|
20240618,101300,18007670,6300,6300,6300,6300,0
|
|
20240618,101200,18007670,6300,6310,6310,6300,142
|
|
20240618,101100,17112450,6310,6310,6310,6310,0
|
|
20240618,101000,17112450,6310,6300,6310,6300,145
|
|
20240618,100900,16198350,6300,6300,6300,6300,0
|
|
20240618,100800,16198350,6300,6300,6300,6300,20
|
|
20240618,100700,16072350,6300,6300,6300,6300,51
|
|
20240618,100600,15751050,6290,6290,6290,6290,50
|
|
20240618,100500,15436550,6290,6300,6310,6290,321
|
|
20240618,100400,13414200,6300,6300,6300,6300,0
|
|
20240618,100300,13414200,6300,6300,6300,6300,0
|
|
20240618,100200,13414200,6300,6300,6300,6300,32
|
|
20240618,100100,13212600,6300,6300,6300,6300,15
|
|
20240618,100000,13118100,6300,6300,6300,6300,50
|
|
20240618,095900,12803100,6290,6290,6290,6290,16
|
|
20240618,095800,12702460,6300,6300,6300,6300,1
|
|
20240618,095700,12696160,6300,6300,6300,6300,7
|
|
20240618,095600,12652060,6290,6290,6290,6290,0
|
|
20240618,095500,12652060,6290,6290,6290,6290,0
|
|
20240618,095400,12652060,6290,6290,6290,6290,0
|
|
20240618,095300,12652060,6290,6290,6290,6290,0
|
|
20240618,095200,12652060,6290,6290,6290,6290,0
|
|
20240618,095100,12652060,6290,6290,6290,6290,0
|
|
20240618,095000,12652060,6290,6290,6290,6290,0
|
|
20240618,094900,12652060,6290,6290,6290,6290,13
|
|
20240618,094800,12570290,6290,6290,6290,6290,0
|
|
20240618,094700,12570290,6290,6290,6290,6290,0
|
|
20240618,094600,12570290,6290,6290,6290,6290,1
|
|
20240618,094500,12564000,6290,6290,6290,6290,0
|
|
20240618,094400,12564000,6290,6290,6290,6290,20
|
|
20240618,094300,12438200,6300,6300,6300,6300,0
|
|
20240618,094200,12438200,6300,6300,6300,6300,0
|
|
20240618,094100,12438200,6300,6300,6300,6300,1
|
|
20240618,094000,12431900,6290,6290,6290,6290,58
|
|
20240618,093900,12067080,6290,6290,6290,6290,0
|
|
20240618,093800,12067080,6290,6300,6300,6290,69
|
|
20240618,093700,11632560,6300,6300,6300,6300,0
|
|
20240618,093600,11632560,6300,6300,6300,6300,0
|
|
20240618,093500,11632560,6300,6300,6300,6300,0
|
|
20240618,093400,11632560,6300,6300,6300,6300,2
|
|
20240618,093300,11619960,6310,6310,6310,6310,0
|
|
20240618,093200,11619960,6310,6310,6310,6310,0
|
|
20240618,093100,11619960,6310,6310,6310,6310,0
|
|
20240618,093000,11619960,6310,6320,6320,6310,42
|
|
20240618,092900,11354930,6320,6320,6320,6320,0
|
|
20240618,092800,11354930,6320,6310,6320,6310,258
|
|
20240618,092700,9724540,6310,6310,6310,6310,0
|
|
20240618,092600,9724540,6310,6310,6310,6300,103
|
|
20240618,092500,9075510,6310,6310,6310,6310,20
|
|
20240618,092400,8949310,6320,6320,6320,6310,101
|
|
20240618,092300,8311020,6310,6310,6310,6300,102
|
|
20240618,092200,7668210,6310,6290,6310,6290,172
|
|
20240618,092100,6584450,6290,6290,6290,6290,24
|
|
20240618,092000,6433490,6290,6280,6290,6280,214
|
|
20240618,091900,5089140,6280,6280,6280,6280,190
|
|
20240618,091800,3895940,6280,6270,6280,6270,5
|
|
20240618,091700,3864550,6270,6240,6270,6240,250
|
|
20240618,091600,2303580,6250,6250,6250,6250,0
|
|
20240618,091500,2303580,6250,6250,6250,6250,3
|
|
20240618,091400,2284830,6250,6250,6250,6250,0
|
|
20240618,091300,2284830,6250,6250,6250,6250,170
|
|
20240618,091200,1222330,6250,6250,6250,6250,1
|
|
20240618,091100,1216080,6260,6260,6260,6260,0
|
|
20240618,091000,1216080,6260,6260,6260,6260,38
|
|
20240618,090900,978200,6270,6270,6270,6270,0
|
|
20240618,090800,978200,6270,6270,6270,6270,0
|
|
20240618,090700,978200,6270,6270,6270,6270,0
|
|
20240618,090600,978200,6270,6240,6270,6240,52
|
|
20240618,090500,653340,6240,6240,6240,6240,0
|
|
20240618,090400,653340,6240,6240,6240,6240,1
|
|
20240618,090300,647100,6240,6240,6240,6240,0
|
|
20240618,090200,647100,6240,6240,6240,6240,0
|
|
20240618,090100,647100,6240,6240,6240,6240,0
|
|
20240618,090000,647100,6240,6220,6240,6220,102
|