597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,185400,460727290,6200,6200,6200,6200,590
|
|
20240612,185300,460727290,6200,6200,6200,6200,0
|
|
20240612,185200,460727290,6200,6200,6200,6200,0
|
|
20240612,185100,460727290,6200,6200,6200,6200,0
|
|
20240612,185000,460727290,6200,6200,6200,6200,0
|
|
20240612,184900,460727290,6200,6200,6200,6200,0
|
|
20240612,184800,460727290,6200,6200,6200,6200,0
|
|
20240612,184700,460727290,6200,6200,6200,6200,0
|
|
20240612,184600,460727290,6200,6200,6200,6200,0
|
|
20240612,184500,460727290,6200,6200,6200,6200,0
|
|
20240612,184400,460727290,6200,6200,6200,6200,0
|
|
20240612,184300,460727290,6200,6200,6200,6200,0
|
|
20240612,184200,460727290,6200,6200,6200,6200,0
|
|
20240612,184100,460727290,6200,6200,6200,6200,0
|
|
20240612,184000,460727290,6200,6200,6200,6200,0
|
|
20240612,183900,460727290,6200,6200,6200,6200,0
|
|
20240612,183800,460727290,6200,6200,6200,6200,0
|
|
20240612,183700,460727290,6200,6200,6200,6200,0
|
|
20240612,183600,460727290,6200,6200,6200,6200,0
|
|
20240612,183500,460727290,6200,6200,6200,6200,0
|
|
20240612,183400,460727290,6200,6200,6200,6200,0
|
|
20240612,183300,460727290,6200,6200,6200,6200,0
|
|
20240612,183200,460727290,6200,6200,6200,6200,0
|
|
20240612,183100,460727290,6200,6200,6200,6200,0
|
|
20240612,183000,460727290,6200,6200,6200,6200,0
|
|
20240612,182900,460727290,6200,6200,6200,6200,0
|
|
20240612,182800,460727290,6200,6200,6200,6200,0
|
|
20240612,182700,460727290,6200,6200,6200,6200,0
|
|
20240612,182600,460727290,6200,6200,6200,6200,0
|
|
20240612,182500,460727290,6200,6200,6200,6200,0
|
|
20240612,182400,460727290,6200,6200,6200,6200,590
|
|
20240612,182300,460727290,6200,6200,6200,6200,0
|
|
20240612,182200,460727290,6200,6200,6200,6200,0
|
|
20240612,182100,460727290,6200,6200,6200,6200,0
|
|
20240612,182000,460727290,6200,6200,6200,6200,0
|
|
20240612,181900,460727290,6200,6200,6200,6200,0
|
|
20240612,181800,460727290,6200,6200,6200,6200,0
|
|
20240612,181700,460727290,6200,6200,6200,6200,0
|
|
20240612,181600,460727290,6200,6200,6200,6200,0
|
|
20240612,181500,460727290,6200,6200,6200,6200,0
|
|
20240612,181400,460727290,6200,6200,6200,6200,0
|
|
20240612,181300,460727290,6200,6200,6200,6200,0
|
|
20240612,181200,460727290,6200,6200,6200,6200,0
|
|
20240612,181100,460727290,6200,6200,6200,6200,0
|
|
20240612,181000,460727290,6200,6200,6200,6200,0
|
|
20240612,180900,460727290,6200,6200,6200,6200,0
|
|
20240612,180800,460727290,6200,6200,6200,6200,0
|
|
20240612,180700,460727290,6200,6200,6200,6200,0
|
|
20240612,180600,460727290,6200,6200,6200,6200,0
|
|
20240612,180500,460727290,6200,6200,6200,6200,0
|
|
20240612,180400,460727290,6200,6200,6200,6200,0
|
|
20240612,180300,460727290,6200,6200,6200,6200,0
|
|
20240612,180200,460727290,6200,6200,6200,6200,0
|
|
20240612,180100,460727290,6200,6200,6200,6200,0
|
|
20240612,180000,460727290,6200,6200,6200,6200,0
|
|
20240612,175900,460727290,6200,6200,6200,6200,0
|
|
20240612,175800,460727290,6200,6200,6200,6200,0
|
|
20240612,175700,460727290,6200,6200,6200,6200,0
|
|
20240612,175600,460727290,6200,6200,6200,6200,0
|
|
20240612,175500,460727290,6200,6200,6200,6200,0
|
|
20240612,175400,460727290,6200,6200,6200,6200,590
|
|
20240612,175300,460727290,6200,6200,6200,6200,0
|
|
20240612,175200,460727290,6200,6200,6200,6200,0
|
|
20240612,175100,460727290,6200,6200,6200,6200,0
|
|
20240612,175000,460727290,6200,6200,6200,6200,0
|
|
20240612,174900,460727290,6200,6200,6200,6200,0
|
|
20240612,174800,460727290,6200,6200,6200,6200,0
|
|
20240612,174700,460727290,6200,6200,6200,6200,0
|
|
20240612,174600,460727290,6200,6200,6200,6200,0
|
|
20240612,174500,460727290,6200,6200,6200,6200,0
|
|
20240612,174400,460727290,6200,6200,6200,6200,0
|
|
20240612,174300,460727290,6200,6200,6200,6200,0
|
|
20240612,174200,460727290,6200,6200,6200,6200,0
|
|
20240612,174100,460727290,6200,6200,6200,6200,0
|
|
20240612,174000,460727290,6200,6200,6200,6200,0
|
|
20240612,173900,460727290,6200,6200,6200,6200,0
|
|
20240612,173800,460727290,6200,6200,6200,6200,0
|
|
20240612,173700,460727290,6200,6200,6200,6200,0
|
|
20240612,173600,460727290,6200,6200,6200,6200,0
|
|
20240612,173500,460727290,6200,6200,6200,6200,0
|
|
20240612,173400,460727290,6200,6200,6200,6200,0
|
|
20240612,173300,460727290,6200,6200,6200,6200,0
|
|
20240612,173200,460727290,6200,6200,6200,6200,0
|
|
20240612,173100,460727290,6200,6200,6200,6200,0
|
|
20240612,173000,460727290,6200,6200,6200,6200,0
|
|
20240612,172900,460727290,6200,6200,6200,6200,0
|
|
20240612,172800,460727290,6200,6200,6200,6200,0
|
|
20240612,172700,460727290,6200,6200,6200,6200,0
|
|
20240612,172600,460727290,6200,6200,6200,6200,0
|
|
20240612,172500,460727290,6200,6200,6200,6200,0
|
|
20240612,172400,460727290,6200,6200,6200,6200,590
|
|
20240612,172300,460727290,6200,6200,6200,6200,0
|
|
20240612,172200,460727290,6200,6200,6200,6200,0
|
|
20240612,172100,460727290,6200,6200,6200,6200,0
|
|
20240612,172000,460727290,6200,6200,6200,6200,0
|
|
20240612,171900,460727290,6200,6200,6200,6200,0
|
|
20240612,171800,460727290,6200,6200,6200,6200,0
|
|
20240612,171700,460727290,6200,6200,6200,6200,0
|
|
20240612,171600,460727290,6200,6200,6200,6200,0
|
|
20240612,171500,460727290,6200,6200,6200,6200,0
|
|
20240612,171400,460727290,6200,6200,6200,6200,0
|
|
20240612,171300,460727290,6200,6200,6200,6200,0
|
|
20240612,171200,460727290,6200,6200,6200,6200,0
|
|
20240612,171100,460727290,6200,6200,6200,6200,0
|
|
20240612,171000,460727290,6200,6200,6200,6200,0
|
|
20240612,170900,460727290,6200,6200,6200,6200,0
|
|
20240612,170800,460727290,6200,6200,6200,6200,0
|
|
20240612,170700,460727290,6200,6200,6200,6200,0
|
|
20240612,170600,460727290,6200,6200,6200,6200,0
|
|
20240612,170500,460727290,6200,6200,6200,6200,0
|
|
20240612,170400,460727290,6200,6200,6200,6200,0
|
|
20240612,170300,460727290,6200,6200,6200,6200,0
|
|
20240612,170200,460727290,6200,6200,6200,6200,0
|
|
20240612,170100,460727290,6200,6200,6200,6200,0
|
|
20240612,170000,460727290,6200,6200,6200,6200,0
|
|
20240612,165900,460727290,6200,6200,6200,6200,0
|
|
20240612,165800,460727290,6200,6200,6200,6200,0
|
|
20240612,165700,460727290,6200,6200,6200,6200,0
|
|
20240612,165600,460727290,6200,6200,6200,6200,0
|
|
20240612,165500,460727290,6200,6200,6200,6200,0
|
|
20240612,165400,460727290,6200,6200,6200,6200,590
|
|
20240612,165300,460727290,6200,6200,6200,6200,0
|
|
20240612,165200,460727290,6200,6200,6200,6200,0
|
|
20240612,165100,460727290,6200,6200,6200,6200,0
|
|
20240612,165000,460727290,6200,6200,6200,6200,0
|
|
20240612,164900,460727290,6200,6200,6200,6200,0
|
|
20240612,164800,460727290,6200,6200,6200,6200,0
|
|
20240612,164700,460727290,6200,6200,6200,6200,0
|
|
20240612,164600,460727290,6200,6200,6200,6200,0
|
|
20240612,164500,460727290,6200,6200,6200,6200,0
|
|
20240612,164400,460727290,6200,6200,6200,6200,0
|
|
20240612,164300,460727290,6200,6200,6200,6200,0
|
|
20240612,164200,460727290,6200,6200,6200,6200,0
|
|
20240612,164100,460727290,6200,6200,6200,6200,0
|
|
20240612,164000,460727290,6200,6200,6200,6200,0
|
|
20240612,163900,460727290,6200,6200,6200,6200,0
|
|
20240612,163800,460727290,6200,6200,6200,6200,0
|
|
20240612,163700,460727290,6200,6200,6200,6200,0
|
|
20240612,163600,460727290,6200,6200,6200,6200,0
|
|
20240612,163500,460727290,6200,6200,6200,6200,0
|
|
20240612,163400,460727290,6200,6200,6200,6200,0
|
|
20240612,163300,460727290,6200,6200,6200,6200,0
|
|
20240612,163200,460727290,6200,6200,6200,6200,0
|
|
20240612,163100,460727290,6200,6200,6200,6200,0
|
|
20240612,163000,460727290,6200,6200,6200,6200,0
|
|
20240612,162900,460727290,6200,6200,6200,6200,0
|
|
20240612,162800,460727290,6200,6200,6200,6200,0
|
|
20240612,162700,460727290,6200,6200,6200,6200,0
|
|
20240612,162600,460727290,6200,6200,6200,6200,0
|
|
20240612,162500,460727290,6200,6200,6200,6200,0
|
|
20240612,162400,460727290,6200,6200,6200,6200,590
|
|
20240612,162300,460727290,6200,6200,6200,6200,0
|
|
20240612,162200,460727290,6200,6200,6200,6200,0
|
|
20240612,162100,460727290,6200,6200,6200,6200,0
|
|
20240612,162000,460727290,6200,6200,6200,6200,0
|
|
20240612,161900,460727290,6200,6200,6200,6200,0
|
|
20240612,161800,460727290,6200,6200,6200,6200,0
|
|
20240612,161700,460727290,6200,6200,6200,6200,0
|
|
20240612,161600,460727290,6200,6200,6200,6200,0
|
|
20240612,161500,460727290,6200,6200,6200,6200,0
|
|
20240612,161400,460727290,6200,6200,6200,6200,0
|
|
20240612,161300,460727290,6200,6200,6200,6200,0
|
|
20240612,161200,460727290,6200,6200,6200,6200,0
|
|
20240612,161100,460727290,6200,6200,6200,6200,0
|
|
20240612,161000,460727290,6200,6200,6200,6200,0
|
|
20240612,160900,460727290,6200,6200,6200,6200,0
|
|
20240612,160800,460727290,6200,6200,6200,6200,0
|
|
20240612,160700,460727290,6200,6200,6200,6200,0
|
|
20240612,160600,460727290,6200,6200,6200,6200,0
|
|
20240612,160500,460727290,6200,6200,6200,6200,0
|
|
20240612,160400,460727290,6200,6200,6200,6200,0
|
|
20240612,160300,460727290,6200,6200,6200,6200,0
|
|
20240612,160200,460727290,6200,6200,6200,6200,0
|
|
20240612,160100,460727290,6200,6200,6200,6200,0
|
|
20240612,160000,460727290,6200,6200,6200,6200,0
|
|
20240612,155900,460727290,6200,6200,6200,6200,0
|
|
20240612,155800,460727290,6200,6200,6200,6200,0
|
|
20240612,155700,460727290,6200,6200,6200,6200,0
|
|
20240612,155600,460727290,6200,6200,6200,6200,0
|
|
20240612,155500,460727290,6200,6200,6200,6200,0
|
|
20240612,155400,460727290,6200,6200,6200,6200,590
|
|
20240612,155300,460727290,6200,6200,6200,6200,0
|
|
20240612,155200,460727290,6200,6200,6200,6200,0
|
|
20240612,155100,460727290,6200,6200,6200,6200,0
|
|
20240612,155000,460727290,6200,6200,6200,6200,0
|
|
20240612,154900,460727290,6200,6200,6200,6200,0
|
|
20240612,154800,460727290,6200,6200,6200,6200,0
|
|
20240612,154700,460727290,6200,6200,6200,6200,0
|
|
20240612,154600,460727290,6200,6200,6200,6200,0
|
|
20240612,154500,460727290,6200,6200,6200,6200,0
|
|
20240612,154400,460727290,6200,6200,6200,6200,0
|
|
20240612,154300,460727290,6200,6200,6200,6200,0
|
|
20240612,154200,460727290,6200,6200,6200,6200,0
|
|
20240612,154100,460727290,6200,6200,6200,6200,0
|
|
20240612,154000,460727290,6200,6200,6200,6200,0
|
|
20240612,153900,460727290,6200,6200,6200,6200,0
|
|
20240612,153800,460727290,6200,6200,6200,6200,0
|
|
20240612,153700,460727290,6200,6200,6200,6200,0
|
|
20240612,153600,460727290,6200,6200,6200,6200,0
|
|
20240612,153500,460727290,6200,6200,6200,6200,0
|
|
20240612,153400,460727290,6200,6200,6200,6200,0
|
|
20240612,153300,460727290,6200,6200,6200,6200,0
|
|
20240612,153200,460727290,6200,6200,6200,6200,0
|
|
20240612,153100,460727290,6200,6200,6200,6200,0
|
|
20240612,153000,460727290,6200,6200,6200,6200,590
|
|
20240612,152900,457069290,6160,6160,6160,6160,0
|
|
20240612,152800,457069290,6160,6160,6160,6160,0
|
|
20240612,152700,457069290,6160,6160,6160,6160,0
|
|
20240612,152600,457069290,6160,6160,6160,6160,0
|
|
20240612,152500,457069290,6160,6160,6160,6160,0
|
|
20240612,152400,457069290,6160,6160,6160,6160,0
|
|
20240612,152300,457069290,6160,6160,6160,6160,0
|
|
20240612,152200,457069290,6160,6160,6160,6160,0
|
|
20240612,152100,457069290,6160,6160,6160,6160,0
|
|
20240612,152000,457069290,6160,6160,6160,6160,0
|
|
20240612,151900,457069290,6160,6170,6170,6160,215
|
|
20240612,151800,455744390,6180,6180,6180,6180,60
|
|
20240612,151700,455373590,6150,6150,6150,6150,0
|
|
20240612,151600,455373590,6150,6150,6150,6150,0
|
|
20240612,151500,455373590,6150,6150,6150,6150,0
|
|
20240612,151400,455373590,6150,6150,6150,6150,0
|
|
20240612,151300,455373590,6150,6150,6150,6150,0
|
|
20240612,151200,455373590,6150,6150,6150,6150,0
|
|
20240612,151100,455373590,6150,6150,6150,6150,1
|
|
20240612,151000,455367440,6150,6160,6160,6150,871
|
|
20240612,150900,450004020,6170,6170,6170,6170,0
|
|
20240612,150800,450004020,6170,6170,6170,6170,3
|
|
20240612,150700,449985510,6170,6170,6170,6170,91
|
|
20240612,150600,449424040,6170,6170,6170,6170,0
|
|
20240612,150500,449424040,6170,6170,6170,6170,20
|
|
20240612,150400,449300640,6170,6170,6170,6170,0
|
|
20240612,150300,449300640,6170,6170,6170,6170,0
|
|
20240612,150200,449300640,6170,6170,6170,6170,0
|
|
20240612,150100,449300640,6170,6170,6170,6170,0
|
|
20240612,150000,449300640,6170,6170,6170,6170,0
|
|
20240612,145900,449300640,6170,6170,6170,6170,15
|
|
20240612,145800,449208090,6170,6170,6170,6170,85
|
|
20240612,145700,448683640,6170,6170,6170,6170,50
|
|
20240612,145600,448375140,6170,6170,6170,6170,17
|
|
20240612,145500,448270250,6170,6170,6170,6170,60
|
|
20240612,145400,447900050,6170,6170,6170,6170,148
|
|
20240612,145300,446986890,6180,6180,6180,6180,1
|
|
20240612,145200,446980710,6180,6180,6180,6180,0
|
|
20240612,145100,446980710,6180,6180,6180,6180,0
|
|
20240612,145000,446980710,6180,6180,6180,6180,50
|
|
20240612,144900,446671710,6180,6190,6190,6180,302
|
|
20240612,144800,444805100,6190,6190,6190,6190,0
|
|
20240612,144700,444805100,6190,6190,6190,6190,0
|
|
20240612,144600,444805100,6190,6190,6190,6190,0
|
|
20240612,144500,444805100,6190,6190,6190,6190,0
|
|
20240612,144400,444805100,6190,6190,6190,6190,0
|
|
20240612,144300,444805100,6190,6190,6190,6190,0
|
|
20240612,144200,444805100,6190,6190,6190,6190,0
|
|
20240612,144100,444805100,6190,6190,6190,6190,0
|
|
20240612,144000,444805100,6190,6190,6190,6190,0
|
|
20240612,143900,444805100,6190,6190,6190,6190,0
|
|
20240612,143800,444805100,6190,6190,6190,6190,0
|
|
20240612,143700,444805100,6190,6190,6190,6190,0
|
|
20240612,143600,444805100,6190,6190,6190,6190,500
|
|
20240612,143500,441710100,6200,6200,6200,6200,126
|
|
20240612,143400,440928900,6220,6220,6220,6220,0
|
|
20240612,143300,440928900,6220,6220,6220,6220,0
|
|
20240612,143200,440928900,6220,6220,6220,6220,0
|
|
20240612,143100,440928900,6220,6220,6220,6220,0
|
|
20240612,143000,440928900,6220,6220,6220,6220,0
|
|
20240612,142900,440928900,6220,6220,6220,6220,0
|
|
20240612,142800,440928900,6220,6220,6220,6220,0
|
|
20240612,142700,440928900,6220,6220,6220,6220,0
|
|
20240612,142600,440928900,6220,6220,6220,6220,5
|
|
20240612,142500,440897800,6220,6220,6220,6220,0
|
|
20240612,142400,440897800,6220,6200,6220,6200,2
|
|
20240612,142300,440885380,6210,6210,6210,6210,0
|
|
20240612,142200,440885380,6210,6210,6210,6210,0
|
|
20240612,142100,440885380,6210,6210,6210,6210,0
|
|
20240612,142000,440885380,6210,6210,6210,6210,0
|
|
20240612,141900,440885380,6210,6210,6210,6210,0
|
|
20240612,141800,440885380,6210,6210,6210,6210,0
|
|
20240612,141700,440885380,6210,6210,6210,6210,0
|
|
20240612,141600,440885380,6210,6210,6210,6210,0
|
|
20240612,141500,440885380,6210,6210,6210,6210,0
|
|
20240612,141400,440885380,6210,6210,6210,6210,0
|
|
20240612,141300,440885380,6210,6210,6210,6210,0
|
|
20240612,141200,440885380,6210,6210,6210,6210,0
|
|
20240612,141100,440885380,6210,6210,6210,6210,8
|
|
20240612,141000,440835700,6210,6210,6210,6210,0
|
|
20240612,140900,440835700,6210,6210,6210,6210,0
|
|
20240612,140800,440835700,6210,6210,6210,6210,0
|
|
20240612,140700,440835700,6210,6210,6210,6210,0
|
|
20240612,140600,440835700,6210,6210,6210,6210,0
|
|
20240612,140500,440835700,6210,6210,6210,6210,0
|
|
20240612,140400,440835700,6210,6210,6210,6210,0
|
|
20240612,140300,440835700,6210,6210,6210,6210,0
|
|
20240612,140200,440835700,6210,6200,6210,6200,990
|
|
20240612,140100,434689800,6200,6200,6200,6200,0
|
|
20240612,140000,434689800,6200,6200,6200,6200,1
|
|
20240612,135900,434683600,6210,6210,6210,6210,0
|
|
20240612,135800,434683600,6210,6210,6210,6210,1
|
|
20240612,135700,434677390,6220,6220,6220,6220,0
|
|
20240612,135600,434677390,6220,6220,6220,6220,0
|
|
20240612,135500,434677390,6220,6220,6220,6220,0
|
|
20240612,135400,434677390,6220,6220,6220,6220,0
|
|
20240612,135300,434677390,6220,6220,6220,6220,0
|
|
20240612,135200,434677390,6220,6190,6220,6190,80
|
|
20240612,135100,434181290,6180,6180,6180,6180,0
|
|
20240612,135000,434181290,6180,6180,6180,6180,0
|
|
20240612,134900,434181290,6180,6180,6180,6180,0
|
|
20240612,134800,434181290,6180,6180,6180,6180,0
|
|
20240612,134700,434181290,6180,6180,6180,6180,0
|
|
20240612,134600,434181290,6180,6180,6180,6180,0
|
|
20240612,134500,434181290,6180,6180,6180,6180,0
|
|
20240612,134400,434181290,6180,6180,6180,6180,0
|
|
20240612,134300,434181290,6180,6180,6180,6180,0
|
|
20240612,134200,434181290,6180,6180,6180,6180,0
|
|
20240612,134100,434181290,6180,6180,6180,6180,0
|
|
20240612,134000,434181290,6180,6180,6180,6180,0
|
|
20240612,133900,434181290,6180,6180,6180,6180,0
|
|
20240612,133800,434181290,6180,6180,6180,6180,0
|
|
20240612,133700,434181290,6180,6180,6180,6180,0
|
|
20240612,133600,434181290,6180,6180,6180,6180,19
|
|
20240612,133500,434063870,6210,6210,6210,6210,0
|
|
20240612,133400,434063870,6210,6210,6210,6210,32
|
|
20240612,133300,433865150,6200,6200,6200,6200,0
|
|
20240612,133200,433865150,6200,6200,6200,6200,0
|
|
20240612,133100,433865150,6200,6200,6200,6200,0
|
|
20240612,133000,433865150,6200,6200,6200,6200,0
|
|
20240612,132900,433865150,6200,6200,6200,6200,0
|
|
20240612,132800,433865150,6200,6200,6200,6200,57
|
|
20240612,132700,433511750,6220,6220,6220,6220,0
|
|
20240612,132600,433511750,6220,6220,6220,6220,0
|
|
20240612,132500,433511750,6220,6220,6220,6220,0
|
|
20240612,132400,433511750,6220,6220,6220,6220,0
|
|
20240612,132300,433511750,6220,6220,6220,6220,0
|
|
20240612,132200,433511750,6220,6220,6220,6220,0
|
|
20240612,132100,433511750,6220,6220,6220,6220,0
|
|
20240612,132000,433511750,6220,6220,6220,6220,483
|
|
20240612,131900,430507490,6220,6220,6220,6220,0
|
|
20240612,131800,430507490,6220,6220,6220,6220,0
|
|
20240612,131700,430507490,6220,6220,6220,6220,0
|
|
20240612,131600,430507490,6220,6220,6220,6220,0
|
|
20240612,131500,430507490,6220,6220,6220,6220,0
|
|
20240612,131400,430507490,6220,6220,6220,6220,0
|
|
20240612,131300,430507490,6220,6220,6220,6220,0
|
|
20240612,131200,430507490,6220,6220,6220,6220,0
|
|
20240612,131100,430507490,6220,6220,6220,6220,0
|
|
20240612,131000,430507490,6220,6220,6220,6220,0
|
|
20240612,130900,430507490,6220,6220,6220,6220,0
|
|
20240612,130800,430507490,6220,6220,6220,6220,0
|
|
20240612,130700,430507490,6220,6220,6220,6220,0
|
|
20240612,130600,430507490,6220,6200,6220,6200,2
|
|
20240612,130500,430495070,6190,6190,6190,6190,0
|
|
20240612,130400,430495070,6190,6190,6190,6190,0
|
|
20240612,130300,430495070,6190,6190,6190,6190,0
|
|
20240612,130200,430495070,6190,6190,6190,6190,0
|
|
20240612,130100,430495070,6190,6190,6190,6190,0
|
|
20240612,130000,430495070,6190,6190,6190,6190,125
|
|
20240612,125900,429721320,6160,6160,6160,6160,0
|
|
20240612,125800,429721320,6160,6160,6160,6160,9
|
|
20240612,125700,429665880,6160,6160,6160,6160,3
|
|
20240612,125600,429647400,6160,6150,6160,6150,43
|
|
20240612,125500,429382620,6150,6160,6160,6150,1058
|
|
20240612,125400,422865470,6160,6160,6160,6160,1636
|
|
20240612,125300,412787710,6160,6170,6180,6160,1150
|
|
20240612,125200,405694170,6170,6180,6180,6170,1270
|
|
20240612,125100,397851530,6180,6200,6200,6180,1000
|
|
20240612,125000,391660090,6200,6230,6230,6200,1240
|
|
20240612,124900,383965430,6200,6200,6200,6200,0
|
|
20240612,124800,383965430,6200,6200,6200,6200,0
|
|
20240612,124700,383965430,6200,6200,6200,6200,100
|
|
20240612,124600,383345430,6200,6200,6200,6200,0
|
|
20240612,124500,383345430,6200,6200,6200,6200,0
|
|
20240612,124400,383345430,6200,6240,6240,6200,1474
|
|
20240612,124300,374180960,6230,6230,6230,6230,0
|
|
20240612,124200,374180960,6230,6230,6230,6230,0
|
|
20240612,124100,374180960,6230,6230,6230,6230,0
|
|
20240612,124000,374180960,6230,6230,6230,6230,0
|
|
20240612,123900,374180960,6230,6230,6230,6230,100
|
|
20240612,123800,373557960,6230,6230,6230,6230,0
|
|
20240612,123700,373557960,6230,6230,6230,6230,0
|
|
20240612,123600,373557960,6230,6230,6230,6230,0
|
|
20240612,123500,373557960,6230,6230,6230,6230,0
|
|
20240612,123400,373557960,6230,6230,6230,6230,0
|
|
20240612,123300,373557960,6230,6230,6230,6230,15
|
|
20240612,123200,373464510,6240,6240,6240,6240,0
|
|
20240612,123100,373464510,6240,6240,6240,6240,0
|
|
20240612,123000,373464510,6240,6240,6240,6240,0
|
|
20240612,122900,373464510,6240,6240,6240,6240,0
|
|
20240612,122800,373464510,6240,6240,6240,6240,0
|
|
20240612,122700,373464510,6240,6240,6240,6240,0
|
|
20240612,122600,373464510,6240,6240,6240,6240,0
|
|
20240612,122500,373464510,6240,6240,6240,6240,0
|
|
20240612,122400,373464510,6240,6240,6240,6240,0
|
|
20240612,122300,373464510,6240,6240,6240,6240,0
|
|
20240612,122200,373464510,6240,6250,6250,6240,438
|
|
20240612,122100,370731010,6250,6250,6250,6250,0
|
|
20240612,122000,370731010,6250,6250,6250,6250,0
|
|
20240612,121900,370731010,6250,6250,6250,6250,0
|
|
20240612,121800,370731010,6250,6250,6250,6250,0
|
|
20240612,121700,370731010,6250,6250,6250,6250,1
|
|
20240612,121600,370724760,6260,6260,6260,6260,0
|
|
20240612,121500,370724760,6260,6260,6260,6260,0
|
|
20240612,121400,370724760,6260,6260,6260,6260,0
|
|
20240612,121300,370724760,6260,6260,6260,6260,0
|
|
20240612,121200,370724760,6260,6260,6260,6260,0
|
|
20240612,121100,370724760,6260,6260,6260,6260,0
|
|
20240612,121000,370724760,6260,6260,6260,6260,0
|
|
20240612,120900,370724760,6260,6260,6260,6260,0
|
|
20240612,120800,370724760,6260,6260,6260,6260,0
|
|
20240612,120700,370724760,6260,6260,6260,6260,0
|
|
20240612,120600,370724760,6260,6260,6260,6260,0
|
|
20240612,120500,370724760,6260,6260,6260,6260,123
|
|
20240612,120400,369954780,6260,6260,6260,6260,0
|
|
20240612,120300,369954780,6260,6260,6260,6260,0
|
|
20240612,120200,369954780,6260,6260,6260,6260,0
|
|
20240612,120100,369954780,6260,6260,6260,6260,0
|
|
20240612,120000,369954780,6260,6260,6260,6260,0
|
|
20240612,115900,369954780,6260,6260,6260,6260,0
|
|
20240612,115800,369954780,6260,6260,6260,6260,37
|
|
20240612,115700,369723160,6250,6230,6250,6230,400
|
|
20240612,115600,367229160,6230,6230,6230,6230,81
|
|
20240612,115500,366724530,6230,6230,6230,6230,85
|
|
20240612,115400,366194980,6230,6230,6230,6230,0
|
|
20240612,115300,366194980,6230,6240,6240,6230,30
|
|
20240612,115200,366008060,6230,6230,6230,6230,0
|
|
20240612,115100,366008060,6230,6230,6230,6230,0
|
|
20240612,115000,366008060,6230,6230,6230,6230,0
|
|
20240612,114900,366008060,6230,6230,6230,6230,0
|
|
20240612,114800,366008060,6230,6230,6230,6230,0
|
|
20240612,114700,366008060,6230,6230,6230,6230,0
|
|
20240612,114600,366008060,6230,6230,6230,6230,0
|
|
20240612,114500,366008060,6230,6230,6230,6230,0
|
|
20240612,114400,366008060,6230,6230,6230,6230,0
|
|
20240612,114300,366008060,6230,6230,6230,6230,0
|
|
20240612,114200,366008060,6230,6230,6230,6230,1
|
|
20240612,114100,366001830,6250,6250,6250,6250,0
|
|
20240612,114000,366001830,6250,6250,6250,6250,0
|
|
20240612,113900,366001830,6250,6250,6250,6250,0
|
|
20240612,113800,366001830,6250,6250,6250,6250,0
|
|
20240612,113700,366001830,6250,6250,6250,6250,2
|
|
20240612,113600,365989330,6250,6250,6250,6250,0
|
|
20240612,113500,365989330,6250,6250,6250,6250,0
|
|
20240612,113400,365989330,6250,6250,6250,6250,0
|
|
20240612,113300,365989330,6250,6250,6250,6250,1
|
|
20240612,113200,365983080,6250,6250,6250,6250,13
|
|
20240612,113100,365901830,6250,6250,6250,6250,0
|
|
20240612,113000,365901830,6250,6250,6250,6250,0
|
|
20240612,112900,365901830,6250,6250,6250,6250,3
|
|
20240612,112800,365883080,6260,6260,6260,6260,0
|
|
20240612,112700,365883080,6260,6260,6260,6260,0
|
|
20240612,112600,365883080,6260,6260,6260,6260,0
|
|
20240612,112500,365883080,6260,6260,6260,6260,0
|
|
20240612,112400,365883080,6260,6260,6260,6260,0
|
|
20240612,112300,365883080,6260,6260,6260,6260,0
|
|
20240612,112200,365883080,6260,6250,6260,6250,300
|
|
20240612,112100,364006050,6210,6210,6210,6210,0
|
|
20240612,112000,364006050,6210,6240,6240,6210,902
|
|
20240612,111900,358396580,6250,6250,6250,6250,0
|
|
20240612,111800,358396580,6250,6250,6250,6250,0
|
|
20240612,111700,358396580,6250,6250,6250,6250,63
|
|
20240612,111600,358002830,6240,6240,6240,6240,0
|
|
20240612,111500,358002830,6240,6250,6250,6240,804
|
|
20240612,111400,352977860,6260,6260,6260,6260,0
|
|
20240612,111300,352977860,6260,6260,6260,6260,0
|
|
20240612,111200,352977860,6260,6260,6260,6260,0
|
|
20240612,111100,352977860,6260,6260,6260,6260,0
|
|
20240612,111000,352977860,6260,6260,6260,6260,0
|
|
20240612,110900,352977860,6260,6260,6260,6260,0
|
|
20240612,110800,352977860,6260,6260,6260,6260,0
|
|
20240612,110700,352977860,6260,6260,6260,6260,0
|
|
20240612,110600,352977860,6260,6260,6260,6260,0
|
|
20240612,110500,352977860,6260,6260,6260,6260,0
|
|
20240612,110400,352977860,6260,6260,6260,6260,0
|
|
20240612,110300,352977860,6260,6260,6260,6260,0
|
|
20240612,110200,352977860,6260,6260,6260,6260,0
|
|
20240612,110100,352977860,6260,6260,6260,6260,0
|
|
20240612,110000,352977860,6260,6260,6260,6260,21
|
|
20240612,105900,352846400,6260,6260,6260,6260,75
|
|
20240612,105800,352376900,6250,6250,6250,6250,0
|
|
20240612,105700,352376900,6250,6250,6250,6250,0
|
|
20240612,105600,352376900,6250,6250,6250,6250,0
|
|
20240612,105500,352376900,6250,6250,6250,6250,0
|
|
20240612,105400,352376900,6250,6250,6250,6250,0
|
|
20240612,105300,352376900,6250,6250,6250,6250,0
|
|
20240612,105200,352376900,6250,6250,6250,6250,0
|
|
20240612,105100,352376900,6250,6250,6250,6250,0
|
|
20240612,105000,352376900,6250,6250,6250,6250,0
|
|
20240612,104900,352376900,6250,6250,6250,6250,1
|
|
20240612,104800,352370650,6250,6250,6250,6250,0
|
|
20240612,104700,352370650,6250,6250,6250,6250,0
|
|
20240612,104600,352370650,6250,6250,6250,6250,7
|
|
20240612,104500,352326900,6250,6250,6250,6250,0
|
|
20240612,104400,352326900,6250,6250,6250,6250,0
|
|
20240612,104300,352326900,6250,6250,6250,6250,0
|
|
20240612,104200,352326900,6250,6250,6250,6250,13
|
|
20240612,104100,352245650,6250,6250,6250,6250,50
|
|
20240612,104000,351933150,6250,6250,6250,6250,10
|
|
20240612,103900,351870650,6230,6230,6230,6230,0
|
|
20240612,103800,351870650,6230,6230,6230,6230,0
|
|
20240612,103700,351870650,6230,6230,6230,6230,0
|
|
20240612,103600,351870650,6230,6230,6230,6230,0
|
|
20240612,103500,351870650,6230,6230,6230,6230,0
|
|
20240612,103400,351870650,6230,6230,6230,6230,0
|
|
20240612,103300,351870650,6230,6230,6230,6230,77
|
|
20240612,103200,351390940,6240,6240,6240,6240,0
|
|
20240612,103100,351390940,6240,6220,6240,6220,695
|
|
20240612,103000,347058320,6210,6210,6210,6210,4
|
|
20240612,102900,347033480,6220,6220,6220,6220,221
|
|
20240612,102800,345658860,6220,6220,6220,6220,0
|
|
20240612,102700,345658860,6220,6220,6220,6220,48
|
|
20240612,102600,345360300,6220,6220,6220,6220,1
|
|
20240612,102500,345354080,6220,6220,6220,6220,364
|
|
20240612,102400,343090000,6220,6220,6220,6220,20
|
|
20240612,102300,342965600,6220,6220,6220,6220,0
|
|
20240612,102200,342965600,6220,6220,6220,6220,30
|
|
20240612,102100,342779000,6220,6220,6220,6220,0
|
|
20240612,102000,342779000,6220,6220,6220,6220,0
|
|
20240612,101900,342779000,6220,6220,6220,6220,0
|
|
20240612,101800,342779000,6220,6220,6220,6220,0
|
|
20240612,101700,342779000,6220,6220,6220,6220,0
|
|
20240612,101600,342779000,6220,6220,6220,6220,0
|
|
20240612,101500,342779000,6220,6220,6220,6220,41
|
|
20240612,101400,342523980,6180,6180,6180,6180,19
|
|
20240612,101300,342406560,6220,6220,6220,6220,0
|
|
20240612,101200,342406560,6220,6140,6220,6140,11011
|
|
20240612,101100,274388110,6130,6190,6190,6130,30337
|
|
20240612,101000,87720910,6250,6210,6250,6190,1010
|
|
20240612,100900,81457010,6200,6240,6270,6200,7052
|
|
20240612,100800,37650270,6250,6250,6250,6250,124
|
|
20240612,100700,36875270,6250,6250,6250,6250,0
|
|
20240612,100600,36875270,6250,6250,6250,6250,0
|
|
20240612,100500,36875270,6250,6260,6260,6250,426
|
|
20240612,100400,34211010,6270,6270,6270,6270,50
|
|
20240612,100300,33897510,6270,6270,6270,6270,0
|
|
20240612,100200,33897510,6270,6270,6270,6270,0
|
|
20240612,100100,33897510,6270,6270,6270,6270,0
|
|
20240612,100000,33897510,6270,6270,6270,6270,0
|
|
20240612,095900,33897510,6270,6270,6270,6270,0
|
|
20240612,095800,33897510,6270,6270,6270,6270,0
|
|
20240612,095700,33897510,6270,6270,6270,6270,0
|
|
20240612,095600,33897510,6270,6270,6270,6270,0
|
|
20240612,095500,33897510,6270,6270,6270,6270,33
|
|
20240612,095400,33690600,6270,6270,6270,6270,31
|
|
20240612,095300,33496230,6280,6280,6280,6280,0
|
|
20240612,095200,33496230,6280,6280,6280,6280,0
|
|
20240612,095100,33496230,6280,6280,6280,6280,15
|
|
20240612,095000,33402030,6280,6280,6280,6280,5
|
|
20240612,094900,33370630,6290,6290,6290,6290,0
|
|
20240612,094800,33370630,6290,6290,6290,6290,0
|
|
20240612,094700,33370630,6290,6290,6290,6290,0
|
|
20240612,094600,33370630,6290,6290,6290,6290,0
|
|
20240612,094500,33370630,6290,6290,6290,6290,0
|
|
20240612,094400,33370630,6290,6290,6290,6290,2
|
|
20240612,094300,33358050,6300,6300,6300,6300,0
|
|
20240612,094200,33358050,6300,6300,6300,6300,0
|
|
20240612,094100,33358050,6300,6300,6300,6300,0
|
|
20240612,094000,33358050,6300,6300,6300,6300,3
|
|
20240612,093900,33339150,6270,6270,6270,6270,300
|
|
20240612,093800,31458150,6270,6270,6270,6270,50
|
|
20240612,093700,31144650,6270,6270,6270,6270,0
|
|
20240612,093600,31144650,6270,6270,6270,6270,0
|
|
20240612,093500,31144650,6270,6270,6270,6270,0
|
|
20240612,093400,31144650,6270,6270,6270,6270,0
|
|
20240612,093300,31144650,6270,6270,6270,6270,24
|
|
20240612,093200,30994170,6270,6270,6270,6270,58
|
|
20240612,093100,30630510,6270,6270,6270,6270,10
|
|
20240612,093000,30567810,6260,6260,6260,6260,0
|
|
20240612,092900,30567810,6260,6260,6260,6260,0
|
|
20240612,092800,30567810,6260,6260,6260,6260,60
|
|
20240612,092700,30192210,6270,6270,6270,6270,0
|
|
20240612,092600,30192210,6270,6270,6270,6270,451
|
|
20240612,092500,27364440,6270,6270,6270,6270,0
|
|
20240612,092400,27364440,6270,6270,6270,6270,0
|
|
20240612,092300,27364440,6270,6270,6270,6270,5
|
|
20240612,092200,27333090,6270,6270,6270,6270,185
|
|
20240612,092100,26173140,6250,6250,6250,6250,0
|
|
20240612,092000,26173140,6250,6250,6250,6250,0
|
|
20240612,091900,26173140,6250,6250,6250,6250,0
|
|
20240612,091800,26173140,6250,6250,6250,6250,169
|
|
20240612,091700,25116890,6260,6260,6260,6260,127
|
|
20240612,091600,24321870,6260,6260,6260,6260,0
|
|
20240612,091500,24321870,6260,6260,6260,6260,0
|
|
20240612,091400,24321870,6260,6260,6260,6260,0
|
|
20240612,091300,24321870,6260,6260,6260,6260,0
|
|
20240612,091200,24321870,6260,6260,6260,6260,1
|
|
20240612,091100,24315610,6250,6250,6250,6250,0
|
|
20240612,091000,24315610,6250,6250,6250,6250,0
|
|
20240612,090900,24315610,6250,6250,6250,6250,0
|
|
20240612,090800,24315610,6250,6250,6250,6250,0
|
|
20240612,090700,24315610,6250,6250,6250,6250,3
|
|
20240612,090600,24296860,6250,6250,6250,6250,20
|
|
20240612,090500,24171860,6260,6270,6270,6260,1846
|
|
20240612,090400,12608540,6280,6290,6290,6280,190
|
|
20240612,090300,11415140,6300,6300,6300,6300,23
|
|
20240612,090200,11270240,6380,6380,6380,6380,0
|
|
20240612,090100,11270240,6380,6380,6380,6380,0
|
|
20240612,090000,11270240,6380,6300,6380,6300,1771
|