597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,185400,797497460,6500,6500,6500,6500,3022
|
|
20240621,185300,797497460,6500,6500,6500,6500,0
|
|
20240621,185200,797497460,6500,6500,6500,6500,0
|
|
20240621,185100,797497460,6500,6500,6500,6500,0
|
|
20240621,185000,797497460,6500,6500,6500,6500,0
|
|
20240621,184900,797497460,6500,6500,6500,6500,0
|
|
20240621,184800,797497460,6500,6500,6500,6500,0
|
|
20240621,184700,797497460,6500,6500,6500,6500,0
|
|
20240621,184600,797497460,6500,6500,6500,6500,0
|
|
20240621,184500,797497460,6500,6500,6500,6500,0
|
|
20240621,184400,797497460,6500,6500,6500,6500,0
|
|
20240621,184300,797497460,6500,6500,6500,6500,0
|
|
20240621,184200,797497460,6500,6500,6500,6500,0
|
|
20240621,184100,797497460,6500,6500,6500,6500,0
|
|
20240621,184000,797497460,6500,6500,6500,6500,0
|
|
20240621,183900,797497460,6500,6500,6500,6500,0
|
|
20240621,183800,797497460,6500,6500,6500,6500,0
|
|
20240621,183700,797497460,6500,6500,6500,6500,0
|
|
20240621,183600,797497460,6500,6500,6500,6500,0
|
|
20240621,183500,797497460,6500,6500,6500,6500,0
|
|
20240621,183400,797497460,6500,6500,6500,6500,0
|
|
20240621,183300,797497460,6500,6500,6500,6500,0
|
|
20240621,183200,797497460,6500,6500,6500,6500,0
|
|
20240621,183100,797497460,6500,6500,6500,6500,0
|
|
20240621,183000,797497460,6500,6500,6500,6500,0
|
|
20240621,182900,797497460,6500,6500,6500,6500,0
|
|
20240621,182800,797497460,6500,6500,6500,6500,0
|
|
20240621,182700,797497460,6500,6500,6500,6500,0
|
|
20240621,182600,797497460,6500,6500,6500,6500,0
|
|
20240621,182500,797497460,6500,6500,6500,6500,0
|
|
20240621,182400,797497460,6500,6500,6500,6500,3022
|
|
20240621,182300,797497460,6500,6500,6500,6500,0
|
|
20240621,182200,797497460,6500,6500,6500,6500,0
|
|
20240621,182100,797497460,6500,6500,6500,6500,0
|
|
20240621,182000,797497460,6500,6500,6500,6500,0
|
|
20240621,181900,797497460,6500,6500,6500,6500,0
|
|
20240621,181800,797497460,6500,6500,6500,6500,0
|
|
20240621,181700,797497460,6500,6500,6500,6500,0
|
|
20240621,181600,797497460,6500,6500,6500,6500,0
|
|
20240621,181500,797497460,6500,6500,6500,6500,0
|
|
20240621,181400,797497460,6500,6500,6500,6500,0
|
|
20240621,181300,797497460,6500,6500,6500,6500,0
|
|
20240621,181200,797497460,6500,6500,6500,6500,0
|
|
20240621,181100,797497460,6500,6500,6500,6500,0
|
|
20240621,181000,797497460,6500,6500,6500,6500,0
|
|
20240621,180900,797497460,6500,6500,6500,6500,0
|
|
20240621,180800,797497460,6500,6500,6500,6500,0
|
|
20240621,180700,797497460,6500,6500,6500,6500,0
|
|
20240621,180600,797497460,6500,6500,6500,6500,0
|
|
20240621,180500,797497460,6500,6500,6500,6500,0
|
|
20240621,180400,797497460,6500,6500,6500,6500,0
|
|
20240621,180300,797497460,6500,6500,6500,6500,0
|
|
20240621,180200,797497460,6500,6500,6500,6500,0
|
|
20240621,180100,797497460,6500,6500,6500,6500,0
|
|
20240621,180000,797497460,6500,6500,6500,6500,0
|
|
20240621,175900,797497460,6500,6500,6500,6500,0
|
|
20240621,175800,797497460,6500,6500,6500,6500,0
|
|
20240621,175700,797497460,6500,6500,6500,6500,0
|
|
20240621,175600,797497460,6500,6500,6500,6500,0
|
|
20240621,175500,797497460,6500,6500,6500,6500,0
|
|
20240621,175400,797497460,6500,6500,6500,6500,3022
|
|
20240621,175300,797497460,6500,6500,6500,6500,0
|
|
20240621,175200,797497460,6500,6500,6500,6500,0
|
|
20240621,175100,797497460,6500,6500,6500,6500,0
|
|
20240621,175000,797497460,6500,6500,6500,6500,0
|
|
20240621,174900,797497460,6500,6500,6500,6500,0
|
|
20240621,174800,797497460,6500,6500,6500,6500,0
|
|
20240621,174700,797497460,6500,6500,6500,6500,0
|
|
20240621,174600,797497460,6500,6500,6500,6500,0
|
|
20240621,174500,797497460,6500,6500,6500,6500,0
|
|
20240621,174400,797497460,6500,6500,6500,6500,0
|
|
20240621,174300,797497460,6500,6500,6500,6500,0
|
|
20240621,174200,797497460,6500,6500,6500,6500,0
|
|
20240621,174100,797497460,6500,6500,6500,6500,0
|
|
20240621,174000,797497460,6500,6500,6500,6500,0
|
|
20240621,173900,797497460,6500,6500,6500,6500,0
|
|
20240621,173800,797497460,6500,6500,6500,6500,0
|
|
20240621,173700,797497460,6500,6500,6500,6500,0
|
|
20240621,173600,797497460,6500,6500,6500,6500,0
|
|
20240621,173500,797497460,6500,6500,6500,6500,0
|
|
20240621,173400,797497460,6500,6500,6500,6500,0
|
|
20240621,173300,797497460,6500,6500,6500,6500,0
|
|
20240621,173200,797497460,6500,6500,6500,6500,0
|
|
20240621,173100,797497460,6500,6500,6500,6500,0
|
|
20240621,173000,797497460,6500,6500,6500,6500,0
|
|
20240621,172900,797497460,6500,6500,6500,6500,0
|
|
20240621,172800,797497460,6500,6500,6500,6500,0
|
|
20240621,172700,797497460,6500,6500,6500,6500,0
|
|
20240621,172600,797497460,6500,6500,6500,6500,0
|
|
20240621,172500,797497460,6500,6500,6500,6500,0
|
|
20240621,172400,797497460,6500,6500,6500,6500,3022
|
|
20240621,172300,797497460,6500,6500,6500,6500,0
|
|
20240621,172200,797497460,6500,6500,6500,6500,0
|
|
20240621,172100,797497460,6500,6500,6500,6500,0
|
|
20240621,172000,797497460,6500,6500,6500,6500,0
|
|
20240621,171900,797497460,6500,6500,6500,6500,0
|
|
20240621,171800,797497460,6500,6500,6500,6500,0
|
|
20240621,171700,797497460,6500,6500,6500,6500,0
|
|
20240621,171600,797497460,6500,6500,6500,6500,0
|
|
20240621,171500,797497460,6500,6500,6500,6500,0
|
|
20240621,171400,797497460,6500,6500,6500,6500,0
|
|
20240621,171300,797497460,6500,6500,6500,6500,0
|
|
20240621,171200,797497460,6500,6500,6500,6500,0
|
|
20240621,171100,797497460,6500,6500,6500,6500,0
|
|
20240621,171000,797497460,6500,6500,6500,6500,0
|
|
20240621,170900,797497460,6500,6500,6500,6500,0
|
|
20240621,170800,797497460,6500,6500,6500,6500,0
|
|
20240621,170700,797497460,6500,6500,6500,6500,0
|
|
20240621,170600,797497460,6500,6500,6500,6500,0
|
|
20240621,170500,797497460,6500,6500,6500,6500,0
|
|
20240621,170400,797497460,6500,6500,6500,6500,0
|
|
20240621,170300,797497460,6500,6500,6500,6500,0
|
|
20240621,170200,797497460,6500,6500,6500,6500,0
|
|
20240621,170100,797497460,6500,6500,6500,6500,0
|
|
20240621,170000,797497460,6500,6500,6500,6500,0
|
|
20240621,165900,797497460,6500,6500,6500,6500,0
|
|
20240621,165800,797497460,6500,6500,6500,6500,0
|
|
20240621,165700,797497460,6500,6500,6500,6500,0
|
|
20240621,165600,797497460,6500,6500,6500,6500,0
|
|
20240621,165500,797497460,6500,6500,6500,6500,0
|
|
20240621,165400,797497460,6500,6500,6500,6500,3022
|
|
20240621,165300,797497460,6500,6500,6500,6500,0
|
|
20240621,165200,797497460,6500,6500,6500,6500,0
|
|
20240621,165100,797497460,6500,6500,6500,6500,0
|
|
20240621,165000,797497460,6500,6500,6500,6500,0
|
|
20240621,164900,797497460,6500,6500,6500,6500,0
|
|
20240621,164800,797497460,6500,6500,6500,6500,0
|
|
20240621,164700,797497460,6500,6500,6500,6500,0
|
|
20240621,164600,797497460,6500,6500,6500,6500,0
|
|
20240621,164500,797497460,6500,6500,6500,6500,0
|
|
20240621,164400,797497460,6500,6500,6500,6500,0
|
|
20240621,164300,797497460,6500,6500,6500,6500,0
|
|
20240621,164200,797497460,6500,6500,6500,6500,0
|
|
20240621,164100,797497460,6500,6500,6500,6500,0
|
|
20240621,164000,797497460,6500,6500,6500,6500,0
|
|
20240621,163900,797497460,6500,6500,6500,6500,0
|
|
20240621,163800,797497460,6500,6500,6500,6500,0
|
|
20240621,163700,797497460,6500,6500,6500,6500,0
|
|
20240621,163600,797497460,6500,6500,6500,6500,0
|
|
20240621,163500,797497460,6500,6500,6500,6500,0
|
|
20240621,163400,797497460,6500,6500,6500,6500,0
|
|
20240621,163300,797497460,6500,6500,6500,6500,0
|
|
20240621,163200,797497460,6500,6500,6500,6500,0
|
|
20240621,163100,797497460,6500,6500,6500,6500,0
|
|
20240621,163000,797497460,6500,6500,6500,6500,0
|
|
20240621,162900,797497460,6500,6500,6500,6500,0
|
|
20240621,162800,797497460,6500,6500,6500,6500,0
|
|
20240621,162700,797497460,6500,6500,6500,6500,0
|
|
20240621,162600,797497460,6500,6500,6500,6500,0
|
|
20240621,162500,797497460,6500,6500,6500,6500,0
|
|
20240621,162400,797497460,6500,6500,6500,6500,3022
|
|
20240621,162300,797497460,6500,6500,6500,6500,0
|
|
20240621,162200,797497460,6500,6500,6500,6500,0
|
|
20240621,162100,797497460,6500,6500,6500,6500,0
|
|
20240621,162000,797497460,6500,6500,6500,6500,0
|
|
20240621,161900,797497460,6500,6500,6500,6500,0
|
|
20240621,161800,797497460,6500,6500,6500,6500,0
|
|
20240621,161700,797497460,6500,6500,6500,6500,0
|
|
20240621,161600,797497460,6500,6500,6500,6500,0
|
|
20240621,161500,797497460,6500,6500,6500,6500,0
|
|
20240621,161400,797497460,6500,6500,6500,6500,0
|
|
20240621,161300,797497460,6500,6500,6500,6500,0
|
|
20240621,161200,797497460,6500,6500,6500,6500,0
|
|
20240621,161100,797497460,6500,6500,6500,6500,0
|
|
20240621,161000,797497460,6500,6500,6500,6500,0
|
|
20240621,160900,797497460,6500,6500,6500,6500,0
|
|
20240621,160800,797497460,6500,6500,6500,6500,0
|
|
20240621,160700,797497460,6500,6500,6500,6500,0
|
|
20240621,160600,797497460,6500,6500,6500,6500,0
|
|
20240621,160500,797497460,6500,6500,6500,6500,0
|
|
20240621,160400,797497460,6500,6500,6500,6500,0
|
|
20240621,160300,797497460,6500,6500,6500,6500,0
|
|
20240621,160200,797497460,6500,6500,6500,6500,0
|
|
20240621,160100,797497460,6500,6500,6500,6500,0
|
|
20240621,160000,797497460,6500,6500,6500,6500,0
|
|
20240621,155900,797497460,6500,6500,6500,6500,0
|
|
20240621,155800,797497460,6500,6500,6500,6500,0
|
|
20240621,155700,797497460,6500,6500,6500,6500,0
|
|
20240621,155600,797497460,6500,6500,6500,6500,0
|
|
20240621,155500,797497460,6500,6500,6500,6500,0
|
|
20240621,155400,797497460,6500,6500,6500,6500,3022
|
|
20240621,155300,797497460,6500,6500,6500,6500,0
|
|
20240621,155200,797497460,6500,6500,6500,6500,0
|
|
20240621,155100,797497460,6500,6500,6500,6500,0
|
|
20240621,155000,797497460,6500,6500,6500,6500,0
|
|
20240621,154900,797497460,6500,6500,6500,6500,0
|
|
20240621,154800,797497460,6500,6500,6500,6500,0
|
|
20240621,154700,797497460,6500,6500,6500,6500,0
|
|
20240621,154600,797497460,6500,6500,6500,6500,0
|
|
20240621,154500,797497460,6500,6500,6500,6500,0
|
|
20240621,154400,797497460,6500,6500,6500,6500,0
|
|
20240621,154300,797497460,6500,6500,6500,6500,0
|
|
20240621,154200,797497460,6500,6500,6500,6500,0
|
|
20240621,154100,797497460,6500,6500,6500,6500,0
|
|
20240621,154000,797497460,6500,6500,6500,6500,0
|
|
20240621,153900,797497460,6500,6500,6500,6500,0
|
|
20240621,153800,797497460,6500,6500,6500,6500,0
|
|
20240621,153700,797497460,6500,6500,6500,6500,0
|
|
20240621,153600,797497460,6500,6500,6500,6500,0
|
|
20240621,153500,797497460,6500,6500,6500,6500,0
|
|
20240621,153400,797497460,6500,6500,6500,6500,0
|
|
20240621,153300,797497460,6500,6500,6500,6500,0
|
|
20240621,153200,797497460,6500,6500,6500,6500,0
|
|
20240621,153100,797497460,6500,6500,6500,6500,0
|
|
20240621,153000,797497460,6500,6500,6500,6500,3022
|
|
20240621,152900,777854460,6490,6490,6490,6490,0
|
|
20240621,152800,777854460,6490,6490,6490,6490,0
|
|
20240621,152700,777854460,6490,6490,6490,6490,0
|
|
20240621,152600,777854460,6490,6490,6490,6490,0
|
|
20240621,152500,777854460,6490,6490,6490,6490,0
|
|
20240621,152400,777854460,6490,6490,6490,6490,0
|
|
20240621,152300,777854460,6490,6490,6490,6490,0
|
|
20240621,152200,777854460,6490,6490,6490,6490,0
|
|
20240621,152100,777854460,6490,6490,6490,6490,0
|
|
20240621,152000,777854460,6490,6490,6490,6490,0
|
|
20240621,151900,777854460,6490,6490,6490,6460,213
|
|
20240621,151800,776477880,6490,6470,6490,6460,202
|
|
20240621,151700,775169520,6480,6490,6490,6480,2211
|
|
20240621,151600,760842230,6450,6450,6450,6450,0
|
|
20240621,151500,760842230,6450,6450,6450,6450,3202
|
|
20240621,151400,740189330,6460,6480,6490,6460,548
|
|
20240621,151300,736636770,6490,6490,6490,6490,0
|
|
20240621,151200,736636770,6490,6450,6490,6450,2086
|
|
20240621,151100,723148290,6460,6460,6460,6460,0
|
|
20240621,151000,723148290,6460,6470,6470,6460,1186
|
|
20240621,150900,715476250,6470,6440,6470,6440,217
|
|
20240621,150800,714078740,6440,6440,6440,6440,77
|
|
20240621,150700,713582860,6430,6470,6500,6430,1138
|
|
20240621,150600,706210250,6470,6470,6470,6470,1
|
|
20240621,150500,706203780,6430,6430,6430,6430,6
|
|
20240621,150400,706165200,6430,6430,6430,6430,10
|
|
20240621,150300,706100900,6430,6440,6450,6430,624
|
|
20240621,150200,702088510,6500,6500,6500,6500,0
|
|
20240621,150100,702088510,6500,6500,6500,6500,0
|
|
20240621,150000,702088510,6500,6420,6500,6420,2803
|
|
20240621,145900,683962670,6440,6440,6440,6440,0
|
|
20240621,145800,683962670,6440,6440,6440,6440,0
|
|
20240621,145700,683962670,6440,6430,6440,6430,270
|
|
20240621,145600,682224070,6440,6440,6440,6440,0
|
|
20240621,145500,682224070,6440,6440,6440,6440,0
|
|
20240621,145400,682224070,6440,6440,6440,6440,0
|
|
20240621,145300,682224070,6440,6440,6440,6440,0
|
|
20240621,145200,682224070,6440,6440,6440,6440,39
|
|
20240621,145100,681972910,6440,6440,6440,6440,0
|
|
20240621,145000,681972910,6440,6440,6440,6440,13
|
|
20240621,144900,681889190,6400,6400,6400,6400,0
|
|
20240621,144800,681889190,6400,6400,6400,6400,0
|
|
20240621,144700,681889190,6400,6400,6400,6400,0
|
|
20240621,144600,681889190,6400,6400,6400,6400,0
|
|
20240621,144500,681889190,6400,6400,6400,6400,0
|
|
20240621,144400,681889190,6400,6430,6430,6400,786
|
|
20240621,144300,676835540,6430,6430,6430,6430,0
|
|
20240621,144200,676835540,6430,6430,6430,6430,0
|
|
20240621,144100,676835540,6430,6430,6430,6430,0
|
|
20240621,144000,676835540,6430,6430,6430,6430,0
|
|
20240621,143900,676835540,6430,6420,6430,6420,200
|
|
20240621,143800,675551140,6420,6420,6420,6420,10
|
|
20240621,143700,675486940,6420,6420,6420,6420,0
|
|
20240621,143600,675486940,6420,6420,6420,6420,103
|
|
20240621,143500,674825680,6420,6420,6420,6420,1
|
|
20240621,143400,674819260,6420,6420,6420,6420,2
|
|
20240621,143300,674806420,6370,6370,6370,6370,0
|
|
20240621,143200,674806420,6370,6370,6370,6370,0
|
|
20240621,143100,674806420,6370,6370,6370,6370,0
|
|
20240621,143000,674806420,6370,6370,6370,6370,0
|
|
20240621,142900,674806420,6370,6370,6370,6370,0
|
|
20240621,142800,674806420,6370,6410,6410,6370,760
|
|
20240621,142700,669956220,6410,6410,6410,6410,0
|
|
20240621,142600,669956220,6410,6410,6410,6410,0
|
|
20240621,142500,669956220,6410,6410,6410,6410,0
|
|
20240621,142400,669956220,6410,6410,6410,6410,429
|
|
20240621,142300,667206330,6370,6370,6370,6370,0
|
|
20240621,142200,667206330,6370,6370,6370,6370,18
|
|
20240621,142100,667091670,6370,6360,6380,6360,605
|
|
20240621,142000,663236650,6350,6350,6350,6350,53
|
|
20240621,141900,662900100,6350,6350,6350,6350,0
|
|
20240621,141800,662900100,6350,6350,6350,6350,1
|
|
20240621,141700,662893750,6340,6340,6340,6340,0
|
|
20240621,141600,662893750,6340,6340,6340,6340,0
|
|
20240621,141500,662893750,6340,6340,6340,6340,0
|
|
20240621,141400,662893750,6340,6340,6340,6340,1
|
|
20240621,141300,662887410,6340,6340,6340,6340,0
|
|
20240621,141200,662887410,6340,6350,6350,6340,102
|
|
20240621,141100,662240220,6340,6340,6340,6340,0
|
|
20240621,141000,662240220,6340,6340,6340,6340,0
|
|
20240621,140900,662240220,6340,6360,6360,6340,1992
|
|
20240621,140800,649603580,6360,6360,6360,6360,47
|
|
20240621,140700,649304660,6370,6370,6370,6370,24
|
|
20240621,140600,649151780,6370,6370,6370,6370,0
|
|
20240621,140500,649151780,6370,6390,6390,6370,1330
|
|
20240621,140400,640673080,6430,6430,6430,6430,0
|
|
20240621,140300,640673080,6430,6430,6430,6430,0
|
|
20240621,140200,640673080,6430,6430,6430,6430,0
|
|
20240621,140100,640673080,6430,6430,6430,6430,0
|
|
20240621,140000,640673080,6430,6430,6430,6430,0
|
|
20240621,135900,640673080,6430,6430,6430,6430,0
|
|
20240621,135800,640673080,6430,6430,6430,6430,1
|
|
20240621,135700,640666650,6380,6430,6450,6380,170
|
|
20240621,135600,639576710,6380,6380,6380,6380,0
|
|
20240621,135500,639576710,6380,6380,6380,6380,15
|
|
20240621,135400,639481010,6410,6410,6410,6410,100
|
|
20240621,135300,638840010,6390,6390,6390,6390,0
|
|
20240621,135200,638840010,6390,6390,6390,6390,0
|
|
20240621,135100,638840010,6390,6390,6390,6390,0
|
|
20240621,135000,638840010,6390,6390,6390,6390,271
|
|
20240621,134900,637108320,6390,6390,6390,6390,511
|
|
20240621,134800,633843030,6390,6390,6390,6390,200
|
|
20240621,134700,632565030,6390,6390,6390,6380,336
|
|
20240621,134600,630419190,6380,6380,6380,6380,65
|
|
20240621,134500,630004490,6380,6380,6380,6380,235
|
|
20240621,134400,628505190,6360,6360,6360,6360,0
|
|
20240621,134300,628505190,6360,6360,6360,6360,0
|
|
20240621,134200,628505190,6360,6360,6360,6360,0
|
|
20240621,134100,628505190,6360,6360,6360,6360,0
|
|
20240621,134000,628505190,6360,6360,6360,6360,0
|
|
20240621,133900,628505190,6360,6360,6360,6360,0
|
|
20240621,133800,628505190,6360,6360,6360,6360,0
|
|
20240621,133700,628505190,6360,6360,6360,6360,0
|
|
20240621,133600,628505190,6360,6360,6360,6360,0
|
|
20240621,133500,628505190,6360,6360,6360,6360,52
|
|
20240621,133400,628174470,6390,6390,6390,6390,0
|
|
20240621,133300,628174470,6390,6390,6390,6390,0
|
|
20240621,133200,628174470,6390,6390,6390,6390,33
|
|
20240621,133100,627963600,6360,6360,6360,6360,0
|
|
20240621,133000,627963600,6360,6360,6360,6360,0
|
|
20240621,132900,627963600,6360,6360,6360,6360,608
|
|
20240621,132800,624096720,6390,6390,6390,6390,1568
|
|
20240621,132700,614077200,6360,6360,6360,6360,0
|
|
20240621,132600,614077200,6360,6360,6360,6360,0
|
|
20240621,132500,614077200,6360,6360,6360,6360,0
|
|
20240621,132400,614077200,6360,6370,6370,6360,242
|
|
20240621,132300,612537080,6390,6390,6390,6390,0
|
|
20240621,132200,612537080,6390,6380,6390,6380,12
|
|
20240621,132100,612460430,6390,6390,6390,6390,0
|
|
20240621,132000,612460430,6390,6390,6390,6390,0
|
|
20240621,131900,612460430,6390,6390,6390,6390,0
|
|
20240621,131800,612460430,6390,6390,6390,6390,0
|
|
20240621,131700,612460430,6390,6390,6390,6390,0
|
|
20240621,131600,612460430,6390,6390,6390,6390,200
|
|
20240621,131500,611182430,6370,6390,6390,6370,378
|
|
20240621,131400,608771010,6370,6370,6370,6370,87
|
|
20240621,131300,608216820,6390,6390,6390,6390,5
|
|
20240621,131200,608184870,6370,6370,6370,6370,0
|
|
20240621,131100,608184870,6370,6370,6370,6370,3
|
|
20240621,131000,608165760,6380,6390,6390,6380,981
|
|
20240621,130900,601904150,6400,6400,6400,6400,0
|
|
20240621,130800,601904150,6400,6400,6400,6400,0
|
|
20240621,130700,601904150,6400,6400,6400,6400,0
|
|
20240621,130600,601904150,6400,6400,6400,6400,0
|
|
20240621,130500,601904150,6400,6420,6420,6400,642
|
|
20240621,130400,597790250,6430,6460,6460,6430,155
|
|
20240621,130300,596790630,6460,6440,6460,6440,100
|
|
20240621,130200,596146370,6430,6430,6430,6430,46
|
|
20240621,130100,595850590,6410,6410,6410,6410,100
|
|
20240621,130000,595209590,6430,6430,6430,6430,0
|
|
20240621,125900,595209590,6430,6430,6430,6430,0
|
|
20240621,125800,595209590,6430,6430,6430,6430,100
|
|
20240621,125700,594566590,6400,6400,6400,6400,1
|
|
20240621,125600,594560190,6400,6400,6400,6400,0
|
|
20240621,125500,594560190,6400,6410,6410,6400,410
|
|
20240621,125400,591935190,6400,6440,6480,6400,333
|
|
20240621,125300,589791840,6400,6430,6470,6400,954
|
|
20240621,125200,583677000,6480,6410,6480,6410,1667
|
|
20240621,125100,572953400,6390,6340,6390,6340,50
|
|
20240621,125000,572635470,6390,6390,6390,6390,0
|
|
20240621,124900,572635470,6390,6390,6390,6390,0
|
|
20240621,124800,572635470,6390,6340,6390,6340,41
|
|
20240621,124700,572375480,6390,6390,6390,6390,1
|
|
20240621,124600,572369090,6350,6410,6450,6350,581
|
|
20240621,124500,568666230,6410,6410,6410,6410,0
|
|
20240621,124400,568666230,6410,6340,6410,6340,24
|
|
20240621,124300,568514000,6340,6340,6340,6340,400
|
|
20240621,124200,565978000,6330,6330,6330,6330,4
|
|
20240621,124100,565952680,6330,6350,6350,6330,1087
|
|
20240621,124000,559065990,6360,6380,6380,6360,612
|
|
20240621,123900,555167130,6380,6380,6380,6380,157
|
|
20240621,123800,554165470,6430,6430,6430,6430,0
|
|
20240621,123700,554165470,6430,6430,6430,6430,1
|
|
20240621,123600,554159040,6390,6440,6440,6390,211
|
|
20240621,123500,552810250,6450,6450,6450,6450,0
|
|
20240621,123400,552810250,6450,6450,6450,6450,0
|
|
20240621,123300,552810250,6450,6400,6450,6400,41
|
|
20240621,123200,552547800,6450,6460,6460,6410,38
|
|
20240621,123100,552302980,6460,6450,6460,6410,84
|
|
20240621,123000,551762710,6450,6420,6460,6410,544
|
|
20240621,122900,548253330,6420,6380,6420,6370,273
|
|
20240621,122800,546511140,6420,6420,6420,6420,2
|
|
20240621,122700,546498300,6380,6410,6430,6380,417
|
|
20240621,122600,543834660,6420,6420,6440,6400,846
|
|
20240621,122500,538420130,6450,6410,6450,6410,410
|
|
20240621,122400,535791990,6410,6420,6420,6410,553
|
|
20240621,122300,532246860,6420,6420,6420,6420,0
|
|
20240621,122200,532246860,6420,6420,6420,6420,300
|
|
20240621,122100,530320860,6460,6460,6460,6460,1
|
|
20240621,122000,530314400,6460,6460,6460,6460,0
|
|
20240621,121900,530314400,6460,6460,6460,6460,0
|
|
20240621,121800,530314400,6460,6460,6460,6460,0
|
|
20240621,121700,530314400,6460,6460,6460,6420,164
|
|
20240621,121600,529260830,6420,6460,6460,6420,271
|
|
20240621,121500,527518110,6460,6460,6460,6460,0
|
|
20240621,121400,527518110,6460,6460,6460,6460,15
|
|
20240621,121300,527421210,6460,6460,6460,6460,1
|
|
20240621,121200,527414750,6430,6440,6460,6430,60
|
|
20240621,121100,527028850,6430,6460,6460,6430,13
|
|
20240621,121000,526944970,6430,6480,6480,6410,5566
|
|
20240621,120900,491011190,6490,6490,6490,6490,994
|
|
20240621,120800,484560130,6510,6510,6510,6510,0
|
|
20240621,120700,484560130,6510,6510,6510,6490,2238
|
|
20240621,120600,469998940,6520,6540,6540,6520,768
|
|
20240621,120500,464990960,6540,6520,6540,6520,1070
|
|
20240621,120400,457994660,6520,6540,6540,6520,61
|
|
20240621,120300,457596490,6550,6530,6560,6530,3859
|
|
20240621,120200,432328720,6530,6530,6560,6500,7532
|
|
20240621,120100,383013050,6530,6500,6540,6500,3384
|
|
20240621,120000,360980020,6500,6490,6520,6460,6023
|
|
20240621,115900,321959310,6530,6540,6540,6470,8396
|
|
20240621,115800,267437910,6510,6440,6540,6430,8868
|
|
20240621,115700,209779410,6470,6530,6530,6450,5313
|
|
20240621,115600,175224860,6530,6440,6530,6420,4888
|
|
20240621,115500,143528440,6410,6450,6500,6410,3423
|
|
20240621,115400,121413250,6480,6440,6540,6430,6094
|
|
20240621,115300,82008860,6440,6340,6440,6340,3295
|
|
20240621,115200,60935450,6340,6340,6340,6340,0
|
|
20240621,115100,60935450,6340,6340,6340,6340,1
|
|
20240621,115000,60929110,6290,6300,6300,6290,864
|
|
20240621,114900,55493530,6330,6330,6330,6330,0
|
|
20240621,114800,55493530,6330,6330,6330,6330,0
|
|
20240621,114700,55493530,6330,6330,6330,6330,0
|
|
20240621,114600,55493530,6330,6330,6330,6330,0
|
|
20240621,114500,55493530,6330,6320,6330,6320,709
|
|
20240621,114400,51011070,6300,6300,6300,6300,0
|
|
20240621,114300,51011070,6300,6300,6300,6300,0
|
|
20240621,114200,51011070,6300,6300,6300,6300,0
|
|
20240621,114100,51011070,6300,6300,6300,6300,100
|
|
20240621,114000,50381070,6300,6300,6300,6300,60
|
|
20240621,113900,50003070,6300,6300,6300,6300,124
|
|
20240621,113800,49221870,6320,6320,6320,6320,0
|
|
20240621,113700,49221870,6320,6320,6320,6320,0
|
|
20240621,113600,49221870,6320,6310,6320,6310,900
|
|
20240621,113500,43537530,6310,6310,6310,6310,0
|
|
20240621,113400,43537530,6310,6290,6310,6290,1000
|
|
20240621,113300,37230990,6280,6280,6280,6280,0
|
|
20240621,113200,37230990,6280,6280,6280,6280,0
|
|
20240621,113100,37230990,6280,6280,6280,6280,0
|
|
20240621,113000,37230990,6280,6280,6280,6280,0
|
|
20240621,112900,37230990,6280,6280,6280,6280,0
|
|
20240621,112800,37230990,6280,6280,6280,6280,2
|
|
20240621,112700,37218430,6280,6280,6280,6280,112
|
|
20240621,112600,36515070,6270,6270,6270,6270,122
|
|
20240621,112500,35750130,6260,6260,6260,6260,0
|
|
20240621,112400,35750130,6260,6270,6270,6260,42
|
|
20240621,112300,35487190,6270,6270,6270,6270,0
|
|
20240621,112200,35487190,6270,6270,6270,6270,2
|
|
20240621,112100,35474650,6270,6270,6270,6270,49
|
|
20240621,112000,35167420,6270,6270,6270,6270,2
|
|
20240621,111900,35154880,6270,6270,6270,6270,0
|
|
20240621,111800,35154880,6270,6270,6270,6270,2
|
|
20240621,111700,35142340,6270,6270,6270,6270,1
|
|
20240621,111600,35136070,6280,6280,6280,6280,2
|
|
20240621,111500,35123510,6280,6280,6280,6280,0
|
|
20240621,111400,35123510,6280,6260,6280,6260,66
|
|
20240621,111300,34710050,6240,6240,6240,6240,0
|
|
20240621,111200,34710050,6240,6240,6240,6240,0
|
|
20240621,111100,34710050,6240,6240,6240,6240,0
|
|
20240621,111000,34710050,6240,6240,6240,6240,0
|
|
20240621,110900,34710050,6240,6240,6240,6240,0
|
|
20240621,110800,34710050,6240,6240,6240,6240,0
|
|
20240621,110700,34710050,6240,6240,6240,6240,0
|
|
20240621,110600,34710050,6240,6260,6260,6240,886
|
|
20240621,110500,29175760,6280,6280,6280,6280,2
|
|
20240621,110400,29163200,6280,6280,6280,6280,0
|
|
20240621,110300,29163200,6280,6280,6280,6280,2
|
|
20240621,110200,29150640,6280,6280,6280,6280,2
|
|
20240621,110100,29138080,6280,6280,6280,6280,0
|
|
20240621,110000,29138080,6280,6280,6280,6280,5
|
|
20240621,105900,29106680,6280,6280,6280,6280,0
|
|
20240621,105800,29106680,6280,6280,6280,6280,2
|
|
20240621,105700,29094120,6280,6280,6280,6280,0
|
|
20240621,105600,29094120,6280,6280,6280,6280,2
|
|
20240621,105500,29081560,6280,6280,6280,6280,0
|
|
20240621,105400,29081560,6280,6280,6280,6280,506
|
|
20240621,105300,25903880,6290,6290,6290,6290,0
|
|
20240621,105200,25903880,6290,6290,6290,6290,3
|
|
20240621,105100,25885010,6290,6270,6290,6270,400
|
|
20240621,105000,23369470,6270,6260,6270,6260,346
|
|
20240621,104900,21202960,6250,6250,6250,6250,0
|
|
20240621,104800,21202960,6250,6250,6250,6250,0
|
|
20240621,104700,21202960,6250,6250,6250,6250,0
|
|
20240621,104600,21202960,6250,6250,6250,6250,169
|
|
20240621,104500,20146710,6260,6260,6260,6260,3
|
|
20240621,104400,20127930,6260,6260,6260,6260,0
|
|
20240621,104300,20127930,6260,6260,6260,6260,3
|
|
20240621,104200,20109150,6260,6260,6260,6260,33
|
|
20240621,104100,19902570,6260,6260,6260,6260,3
|
|
20240621,104000,19883790,6260,6260,6260,6260,0
|
|
20240621,103900,19883790,6260,6260,6260,6260,23
|
|
20240621,103800,19739810,6260,6260,6260,6260,3
|
|
20240621,103700,19721030,6260,6260,6260,6260,0
|
|
20240621,103600,19721030,6260,6260,6260,6260,3
|
|
20240621,103500,19702250,6260,6260,6260,6260,10
|
|
20240621,103400,19639650,6260,6260,6260,6260,3
|
|
20240621,103300,19620870,6260,6260,6260,6260,0
|
|
20240621,103200,19620870,6260,6260,6260,6260,3
|
|
20240621,103100,19602090,6260,6260,6260,6260,0
|
|
20240621,103000,19602090,6260,6260,6260,6260,3
|
|
20240621,102900,19583310,6240,6240,6240,6240,0
|
|
20240621,102800,19583310,6240,6240,6240,6240,0
|
|
20240621,102700,19583310,6240,6240,6240,6240,0
|
|
20240621,102600,19583310,6240,6240,6240,6240,0
|
|
20240621,102500,19583310,6240,6240,6240,6240,0
|
|
20240621,102400,19583310,6240,6240,6240,6240,0
|
|
20240621,102300,19583310,6240,6240,6240,6240,0
|
|
20240621,102200,19583310,6240,6240,6240,6240,0
|
|
20240621,102100,19583310,6240,6240,6240,6240,0
|
|
20240621,102000,19583310,6240,6240,6240,6240,0
|
|
20240621,101900,19583310,6240,6240,6240,6240,0
|
|
20240621,101800,19583310,6240,6240,6240,6240,50
|
|
20240621,101700,19271310,6240,6240,6240,6240,3
|
|
20240621,101600,19252590,6240,6240,6240,6240,1
|
|
20240621,101500,19246350,6260,6260,6260,6260,3
|
|
20240621,101400,19227570,6260,6260,6260,6260,3
|
|
20240621,101300,19208790,6260,6260,6260,6260,0
|
|
20240621,101200,19208790,6260,6260,6260,6260,3
|
|
20240621,101100,19190010,6260,6260,6260,6260,0
|
|
20240621,101000,19190010,6260,6260,6260,6260,3
|
|
20240621,100900,19171230,6260,6260,6260,6260,0
|
|
20240621,100800,19171230,6260,6260,6260,6260,3
|
|
20240621,100700,19152450,6260,6260,6260,6260,2
|
|
20240621,100600,19139930,6230,6230,6230,6230,0
|
|
20240621,100500,19139930,6230,6230,6230,6230,0
|
|
20240621,100400,19139930,6230,6230,6230,6230,0
|
|
20240621,100300,19139930,6230,6230,6230,6230,0
|
|
20240621,100200,19139930,6230,6230,6230,6230,0
|
|
20240621,100100,19139930,6230,6230,6230,6230,0
|
|
20240621,100000,19139930,6230,6230,6230,6230,0
|
|
20240621,095900,19139930,6230,6230,6230,6230,0
|
|
20240621,095800,19139930,6230,6230,6230,6230,1
|
|
20240621,095700,19133700,6260,6260,6260,6260,3
|
|
20240621,095600,19114920,6260,6260,6260,6260,0
|
|
20240621,095500,19114920,6260,6260,6260,6260,3
|
|
20240621,095400,19096140,6260,6260,6260,6260,0
|
|
20240621,095300,19096140,6260,6260,6260,6260,3
|
|
20240621,095200,19077360,6260,6260,6260,6260,0
|
|
20240621,095100,19077360,6260,6260,6260,6260,23
|
|
20240621,095000,18933380,6250,6250,6250,6250,3
|
|
20240621,094900,18914630,6250,6250,6250,6250,0
|
|
20240621,094800,18914630,6250,6250,6250,6250,3
|
|
20240621,094700,18895880,6250,6250,6250,6250,16
|
|
20240621,094600,18795880,6250,6250,6250,6250,70
|
|
20240621,094500,18358380,6250,6250,6250,6250,187
|
|
20240621,094400,17189630,6250,6250,6250,6250,14
|
|
20240621,094300,17102130,6250,6250,6250,6250,0
|
|
20240621,094200,17102130,6250,6250,6250,6250,3
|
|
20240621,094100,17083380,6250,6250,6250,6250,0
|
|
20240621,094000,17083380,6250,6250,6250,6250,3
|
|
20240621,093900,17064630,6250,6250,6250,6250,1
|
|
20240621,093800,17058380,6250,6250,6250,6250,0
|
|
20240621,093700,17058380,6250,6250,6250,6250,0
|
|
20240621,093600,17058380,6250,6250,6250,6250,0
|
|
20240621,093500,17058380,6250,6250,6250,6250,0
|
|
20240621,093400,17058380,6250,6250,6250,6250,0
|
|
20240621,093300,17058380,6250,6250,6250,6250,0
|
|
20240621,093200,17058380,6250,6250,6250,6250,0
|
|
20240621,093100,17058380,6250,6250,6250,6250,13
|
|
20240621,093000,16977130,6250,6250,6250,6250,44
|
|
20240621,092900,16702130,6220,6220,6220,6220,0
|
|
20240621,092800,16702130,6220,6220,6220,6220,22
|
|
20240621,092700,16565290,6210,6210,6210,6210,5
|
|
20240621,092600,16534240,6220,6220,6220,6220,0
|
|
20240621,092500,16534240,6220,6220,6220,6220,141
|
|
20240621,092400,15657220,6220,6230,6230,6220,459
|
|
20240621,092300,12801010,6230,6230,6230,6230,0
|
|
20240621,092200,12801010,6230,6230,6230,6230,205
|
|
20240621,092100,11523860,6240,6240,6240,6240,255
|
|
20240621,092000,9932660,6210,6210,6210,6210,0
|
|
20240621,091900,9932660,6210,6210,6210,6210,0
|
|
20240621,091800,9932660,6210,6210,6210,6210,0
|
|
20240621,091700,9932660,6210,6210,6210,6210,0
|
|
20240621,091600,9932660,6210,6220,6220,6210,118
|
|
20240621,091500,9198880,6210,6210,6210,6210,38
|
|
20240621,091400,8962900,6210,6210,6210,6210,0
|
|
20240621,091300,8962900,6210,6210,6210,6210,0
|
|
20240621,091200,8962900,6210,6210,6210,6210,208
|
|
20240621,091100,7671220,6210,6220,6220,6210,505
|
|
20240621,091000,4532620,6220,6220,6220,6220,34
|
|
20240621,090900,4321140,6220,6230,6230,6220,230
|
|
20240621,090800,2889140,6250,6250,6250,6240,239
|
|
20240621,090700,1396720,6320,6320,6320,6320,0
|
|
20240621,090600,1396720,6320,6320,6320,6320,0
|
|
20240621,090500,1396720,6320,6320,6320,6320,0
|
|
20240621,090400,1396720,6320,6320,6320,6320,0
|
|
20240621,090300,1396720,6320,6320,6320,6320,0
|
|
20240621,090200,1396720,6320,6320,6320,6320,0
|
|
20240621,090100,1396720,6320,6320,6320,6320,0
|
|
20240621,090000,1396720,6320,6320,6320,6320,221
|