588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184500,373580850,6200,6200,6200,6200,694
|
|
20240618,184400,373580850,6200,6200,6200,6200,0
|
|
20240618,184300,373580850,6200,6200,6200,6200,0
|
|
20240618,184200,373580850,6200,6200,6200,6200,0
|
|
20240618,184100,373580850,6200,6200,6200,6200,0
|
|
20240618,184000,373580850,6200,6200,6200,6200,0
|
|
20240618,183900,373580850,6200,6200,6200,6200,0
|
|
20240618,183800,373580850,6200,6200,6200,6200,0
|
|
20240618,183700,373580850,6200,6200,6200,6200,0
|
|
20240618,183600,373580850,6200,6200,6200,6200,0
|
|
20240618,183500,373580850,6200,6200,6200,6200,0
|
|
20240618,183400,373580850,6200,6200,6200,6200,0
|
|
20240618,183300,373580850,6200,6200,6200,6200,0
|
|
20240618,183200,373580850,6200,6200,6200,6200,0
|
|
20240618,183100,373580850,6200,6200,6200,6200,0
|
|
20240618,183000,373580850,6200,6200,6200,6200,0
|
|
20240618,182900,373580850,6200,6200,6200,6200,0
|
|
20240618,182800,373580850,6200,6200,6200,6200,0
|
|
20240618,182700,373580850,6200,6200,6200,6200,0
|
|
20240618,182600,373580850,6200,6200,6200,6200,0
|
|
20240618,182500,373580850,6200,6200,6200,6200,0
|
|
20240618,182400,373580850,6200,6200,6200,6200,0
|
|
20240618,182300,373580850,6200,6200,6200,6200,0
|
|
20240618,182200,373580850,6200,6200,6200,6200,0
|
|
20240618,182100,373580850,6200,6200,6200,6200,0
|
|
20240618,182000,373580850,6200,6200,6200,6200,0
|
|
20240618,181900,373580850,6200,6200,6200,6200,0
|
|
20240618,181800,373580850,6200,6200,6200,6200,0
|
|
20240618,181700,373580850,6200,6200,6200,6200,0
|
|
20240618,181600,373580850,6200,6200,6200,6200,0
|
|
20240618,181500,373580850,6200,6200,6200,6200,694
|
|
20240618,181400,373580850,6200,6200,6200,6200,0
|
|
20240618,181300,373580850,6200,6200,6200,6200,0
|
|
20240618,181200,373580850,6200,6200,6200,6200,0
|
|
20240618,181100,373580850,6200,6200,6200,6200,0
|
|
20240618,181000,373580850,6200,6200,6200,6200,0
|
|
20240618,180900,373580850,6200,6200,6200,6200,0
|
|
20240618,180800,373580850,6200,6200,6200,6200,0
|
|
20240618,180700,373580850,6200,6200,6200,6200,0
|
|
20240618,180600,373580850,6200,6200,6200,6200,0
|
|
20240618,180500,373580850,6200,6200,6200,6200,0
|
|
20240618,180400,373580850,6200,6200,6200,6200,0
|
|
20240618,180300,373580850,6200,6200,6200,6200,0
|
|
20240618,180200,373580850,6200,6200,6200,6200,0
|
|
20240618,180100,373580850,6200,6200,6200,6200,0
|
|
20240618,180000,373580850,6200,6200,6200,6200,0
|
|
20240618,175900,373580850,6200,6200,6200,6200,0
|
|
20240618,175800,373580850,6200,6200,6200,6200,0
|
|
20240618,175700,373580850,6200,6200,6200,6200,0
|
|
20240618,175600,373580850,6200,6200,6200,6200,0
|
|
20240618,175500,373580850,6200,6200,6200,6200,0
|
|
20240618,175400,373580850,6200,6200,6200,6200,0
|
|
20240618,175300,373580850,6200,6200,6200,6200,0
|
|
20240618,175200,373580850,6200,6200,6200,6200,0
|
|
20240618,175100,373580850,6200,6200,6200,6200,0
|
|
20240618,175000,373580850,6200,6200,6200,6200,0
|
|
20240618,174900,373580850,6200,6200,6200,6200,0
|
|
20240618,174800,373580850,6200,6200,6200,6200,0
|
|
20240618,174700,373580850,6200,6200,6200,6200,0
|
|
20240618,174600,373580850,6200,6200,6200,6200,0
|
|
20240618,174500,373580850,6200,6200,6200,6200,694
|
|
20240618,174400,373580850,6200,6200,6200,6200,0
|
|
20240618,174300,373580850,6200,6200,6200,6200,0
|
|
20240618,174200,373580850,6200,6200,6200,6200,0
|
|
20240618,174100,373580850,6200,6200,6200,6200,0
|
|
20240618,174000,373580850,6200,6200,6200,6200,0
|
|
20240618,173900,373580850,6200,6200,6200,6200,0
|
|
20240618,173800,373580850,6200,6200,6200,6200,0
|
|
20240618,173700,373580850,6200,6200,6200,6200,0
|
|
20240618,173600,373580850,6200,6200,6200,6200,0
|
|
20240618,173500,373580850,6200,6200,6200,6200,0
|
|
20240618,173400,373580850,6200,6200,6200,6200,0
|
|
20240618,173300,373580850,6200,6200,6200,6200,0
|
|
20240618,173200,373580850,6200,6200,6200,6200,0
|
|
20240618,173100,373580850,6200,6200,6200,6200,0
|
|
20240618,173000,373580850,6200,6200,6200,6200,0
|
|
20240618,172900,373580850,6200,6200,6200,6200,0
|
|
20240618,172800,373580850,6200,6200,6200,6200,0
|
|
20240618,172700,373580850,6200,6200,6200,6200,0
|
|
20240618,172600,373580850,6200,6200,6200,6200,0
|
|
20240618,172500,373580850,6200,6200,6200,6200,0
|
|
20240618,172400,373580850,6200,6200,6200,6200,0
|
|
20240618,172300,373580850,6200,6200,6200,6200,0
|
|
20240618,172200,373580850,6200,6200,6200,6200,0
|
|
20240618,172100,373580850,6200,6200,6200,6200,0
|
|
20240618,172000,373580850,6200,6200,6200,6200,0
|
|
20240618,171900,373580850,6200,6200,6200,6200,0
|
|
20240618,171800,373580850,6200,6200,6200,6200,0
|
|
20240618,171700,373580850,6200,6200,6200,6200,0
|
|
20240618,171600,373580850,6200,6200,6200,6200,0
|
|
20240618,171500,373580850,6200,6200,6200,6200,694
|
|
20240618,171400,373580850,6200,6200,6200,6200,0
|
|
20240618,171300,373580850,6200,6200,6200,6200,0
|
|
20240618,171200,373580850,6200,6200,6200,6200,0
|
|
20240618,171100,373580850,6200,6200,6200,6200,0
|
|
20240618,171000,373580850,6200,6200,6200,6200,0
|
|
20240618,170900,373580850,6200,6200,6200,6200,0
|
|
20240618,170800,373580850,6200,6200,6200,6200,0
|
|
20240618,170700,373580850,6200,6200,6200,6200,0
|
|
20240618,170600,373580850,6200,6200,6200,6200,0
|
|
20240618,170500,373580850,6200,6200,6200,6200,0
|
|
20240618,170400,373580850,6200,6200,6200,6200,0
|
|
20240618,170300,373580850,6200,6200,6200,6200,0
|
|
20240618,170200,373580850,6200,6200,6200,6200,0
|
|
20240618,170100,373580850,6200,6200,6200,6200,0
|
|
20240618,170000,373580850,6200,6200,6200,6200,0
|
|
20240618,165900,373580850,6200,6200,6200,6200,0
|
|
20240618,165800,373580850,6200,6200,6200,6200,0
|
|
20240618,165700,373580850,6200,6200,6200,6200,0
|
|
20240618,165600,373580850,6200,6200,6200,6200,0
|
|
20240618,165500,373580850,6200,6200,6200,6200,0
|
|
20240618,165400,373580850,6200,6200,6200,6200,0
|
|
20240618,165300,373580850,6200,6200,6200,6200,0
|
|
20240618,165200,373580850,6200,6200,6200,6200,0
|
|
20240618,165100,373580850,6200,6200,6200,6200,0
|
|
20240618,165000,373580850,6200,6200,6200,6200,0
|
|
20240618,164900,373580850,6200,6200,6200,6200,0
|
|
20240618,164800,373580850,6200,6200,6200,6200,0
|
|
20240618,164700,373580850,6200,6200,6200,6200,0
|
|
20240618,164600,373580850,6200,6200,6200,6200,0
|
|
20240618,164500,373580850,6200,6200,6200,6200,694
|
|
20240618,164400,373580850,6200,6200,6200,6200,0
|
|
20240618,164300,373580850,6200,6200,6200,6200,0
|
|
20240618,164200,373580850,6200,6200,6200,6200,0
|
|
20240618,164100,373580850,6200,6200,6200,6200,0
|
|
20240618,164000,373580850,6200,6200,6200,6200,0
|
|
20240618,163900,373580850,6200,6200,6200,6200,0
|
|
20240618,163800,373580850,6200,6200,6200,6200,0
|
|
20240618,163700,373580850,6200,6200,6200,6200,0
|
|
20240618,163600,373580850,6200,6200,6200,6200,0
|
|
20240618,163500,373580850,6200,6200,6200,6200,0
|
|
20240618,163400,373580850,6200,6200,6200,6200,0
|
|
20240618,163300,373580850,6200,6200,6200,6200,0
|
|
20240618,163200,373580850,6200,6200,6200,6200,0
|
|
20240618,163100,373580850,6200,6200,6200,6200,0
|
|
20240618,163000,373580850,6200,6200,6200,6200,0
|
|
20240618,162900,373580850,6200,6200,6200,6200,0
|
|
20240618,162800,373580850,6200,6200,6200,6200,0
|
|
20240618,162700,373580850,6200,6200,6200,6200,0
|
|
20240618,162600,373580850,6200,6200,6200,6200,0
|
|
20240618,162500,373580850,6200,6200,6200,6200,0
|
|
20240618,162400,373580850,6200,6200,6200,6200,0
|
|
20240618,162300,373580850,6200,6200,6200,6200,0
|
|
20240618,162200,373580850,6200,6200,6200,6200,0
|
|
20240618,162100,373580850,6200,6200,6200,6200,0
|
|
20240618,162000,373580850,6200,6200,6200,6200,0
|
|
20240618,161900,373580850,6200,6200,6200,6200,0
|
|
20240618,161800,373580850,6200,6200,6200,6200,0
|
|
20240618,161700,373580850,6200,6200,6200,6200,0
|
|
20240618,161600,373580850,6200,6200,6200,6200,0
|
|
20240618,161500,373580850,6200,6200,6200,6200,694
|
|
20240618,161400,373580850,6200,6200,6200,6200,0
|
|
20240618,161300,373580850,6200,6200,6200,6200,0
|
|
20240618,161200,373580850,6200,6200,6200,6200,0
|
|
20240618,161100,373580850,6200,6200,6200,6200,0
|
|
20240618,161000,373580850,6200,6200,6200,6200,0
|
|
20240618,160900,373580850,6200,6200,6200,6200,0
|
|
20240618,160800,373580850,6200,6200,6200,6200,0
|
|
20240618,160700,373580850,6200,6200,6200,6200,0
|
|
20240618,160600,373580850,6200,6200,6200,6200,0
|
|
20240618,160500,373580850,6200,6200,6200,6200,0
|
|
20240618,160400,373580850,6200,6200,6200,6200,0
|
|
20240618,160300,373580850,6200,6200,6200,6200,0
|
|
20240618,160200,373580850,6200,6200,6200,6200,0
|
|
20240618,160100,373580850,6200,6200,6200,6200,0
|
|
20240618,160000,373580850,6200,6200,6200,6200,0
|
|
20240618,155900,373580850,6200,6200,6200,6200,0
|
|
20240618,155800,373580850,6200,6200,6200,6200,0
|
|
20240618,155700,373580850,6200,6200,6200,6200,0
|
|
20240618,155600,373580850,6200,6200,6200,6200,0
|
|
20240618,155500,373580850,6200,6200,6200,6200,0
|
|
20240618,155400,373580850,6200,6200,6200,6200,0
|
|
20240618,155300,373580850,6200,6200,6200,6200,0
|
|
20240618,155200,373580850,6200,6200,6200,6200,0
|
|
20240618,155100,373580850,6200,6200,6200,6200,0
|
|
20240618,155000,373580850,6200,6200,6200,6200,0
|
|
20240618,154900,373580850,6200,6200,6200,6200,0
|
|
20240618,154800,373580850,6200,6200,6200,6200,0
|
|
20240618,154700,373580850,6200,6200,6200,6200,0
|
|
20240618,154600,373580850,6200,6200,6200,6200,0
|
|
20240618,154500,373580850,6200,6200,6200,6200,694
|
|
20240618,154400,373580850,6200,6200,6200,6200,0
|
|
20240618,154300,373580850,6200,6200,6200,6200,0
|
|
20240618,154200,373580850,6200,6200,6200,6200,0
|
|
20240618,154100,373580850,6200,6200,6200,6200,0
|
|
20240618,154000,373580850,6200,6200,6200,6200,0
|
|
20240618,153900,373580850,6200,6200,6200,6200,0
|
|
20240618,153800,373580850,6200,6200,6200,6200,0
|
|
20240618,153700,373580850,6200,6200,6200,6200,0
|
|
20240618,153600,373580850,6200,6200,6200,6200,0
|
|
20240618,153500,373580850,6200,6200,6200,6200,0
|
|
20240618,153400,373580850,6200,6200,6200,6200,0
|
|
20240618,153300,373580850,6200,6200,6200,6200,0
|
|
20240618,153200,373580850,6200,6200,6200,6200,0
|
|
20240618,153100,373580850,6200,6200,6200,6200,0
|
|
20240618,153000,373580850,6200,6200,6200,6200,694
|
|
20240618,152900,369278050,6160,6160,6160,6160,0
|
|
20240618,152800,369278050,6160,6160,6160,6160,0
|
|
20240618,152700,369278050,6160,6160,6160,6160,0
|
|
20240618,152600,369278050,6160,6160,6160,6160,0
|
|
20240618,152500,369278050,6160,6160,6160,6160,0
|
|
20240618,152400,369278050,6160,6160,6160,6160,0
|
|
20240618,152300,369278050,6160,6160,6160,6160,0
|
|
20240618,152200,369278050,6160,6160,6160,6160,0
|
|
20240618,152100,369278050,6160,6160,6160,6160,0
|
|
20240618,152000,369278050,6160,6160,6160,6160,0
|
|
20240618,151900,369278050,6160,6170,6170,6160,608
|
|
20240618,151800,365528350,6170,6170,6170,6170,463
|
|
20240618,151700,362671640,6170,6170,6180,6170,40
|
|
20240618,151600,362424780,6180,6180,6180,6180,4
|
|
20240618,151500,362400060,6180,6180,6180,6180,12
|
|
20240618,151400,362325900,6200,6200,6200,6200,0
|
|
20240618,151300,362325900,6200,6170,6200,6170,149
|
|
20240618,151200,361405100,6170,6200,6200,6170,84
|
|
20240618,151100,360885350,6160,6190,6200,6160,224
|
|
20240618,151000,359501690,6200,6160,6200,6160,427
|
|
20240618,150900,356854330,6200,6170,6200,6170,917
|
|
20240618,150800,351191140,6160,6160,6160,6160,86
|
|
20240618,150700,350661380,6180,6180,6180,6180,12
|
|
20240618,150600,350587220,6180,6190,6190,6180,47
|
|
20240618,150500,350296710,6180,6180,6180,6180,0
|
|
20240618,150400,350296710,6180,6180,6180,6180,1
|
|
20240618,150300,350290530,6200,6200,6200,6200,30
|
|
20240618,150200,350104530,6220,6220,6220,6220,0
|
|
20240618,150100,350104530,6220,6210,6220,6210,10
|
|
20240618,150000,350042370,6200,6200,6200,6200,1
|
|
20240618,145900,350036170,6220,6220,6220,6220,0
|
|
20240618,145800,350036170,6220,6220,6220,6220,35
|
|
20240618,145700,349818470,6210,6210,6210,6210,0
|
|
20240618,145600,349818470,6210,6210,6210,6210,128
|
|
20240618,145500,349023590,6220,6220,6220,6220,8
|
|
20240618,145400,348973830,6230,6230,6230,6230,0
|
|
20240618,145300,348973830,6230,6230,6230,6230,0
|
|
20240618,145200,348973830,6230,6190,6230,6190,56
|
|
20240618,145100,348627150,6190,6180,6190,6180,113
|
|
20240618,145000,347928360,6180,6180,6180,6180,0
|
|
20240618,144900,347928360,6180,6200,6200,6180,1133
|
|
20240618,144800,340923320,6230,6230,6230,6230,17
|
|
20240618,144700,340817410,6220,6220,6220,6220,0
|
|
20240618,144600,340817410,6220,6220,6220,6220,1
|
|
20240618,144500,340811190,6220,6220,6230,6220,60
|
|
20240618,144400,340437790,6230,6230,6230,6230,1
|
|
20240618,144300,340431560,6230,6230,6230,6230,21
|
|
20240618,144200,340300730,6240,6240,6240,6240,0
|
|
20240618,144100,340300730,6240,6210,6240,6200,317
|
|
20240618,144000,338334810,6240,6240,6240,6240,0
|
|
20240618,143900,338334810,6240,6240,6240,6240,0
|
|
20240618,143800,338334810,6240,6240,6240,6240,0
|
|
20240618,143700,338334810,6240,6200,6240,6200,2306
|
|
20240618,143600,324037570,6200,6200,6200,6200,867
|
|
20240618,143500,318662170,6200,6200,6200,6200,0
|
|
20240618,143400,318662170,6200,6200,6200,6200,56
|
|
20240618,143300,318314970,6210,6220,6220,6210,774
|
|
20240618,143200,313505540,6230,6230,6230,6230,0
|
|
20240618,143100,313505540,6230,6230,6230,6230,104
|
|
20240618,143000,312857620,6230,6230,6230,6230,0
|
|
20240618,142900,312857620,6230,6230,6230,6230,5
|
|
20240618,142800,312826470,6230,6230,6230,6230,31
|
|
20240618,142700,312633340,6230,6230,6230,6230,0
|
|
20240618,142600,312633340,6230,6230,6230,6230,0
|
|
20240618,142500,312633340,6230,6230,6230,6230,63
|
|
20240618,142400,312240850,6230,6230,6230,6230,50
|
|
20240618,142300,311929350,6220,6220,6220,6220,7
|
|
20240618,142200,311885810,6230,6230,6230,6230,0
|
|
20240618,142100,311885810,6230,6230,6230,6230,77
|
|
20240618,142000,311406100,6230,6230,6230,6230,3
|
|
20240618,141900,311387410,6220,6220,6220,6220,0
|
|
20240618,141800,311387410,6220,6220,6220,6220,0
|
|
20240618,141700,311387410,6220,6220,6220,6220,0
|
|
20240618,141600,311387410,6220,6230,6230,6220,185
|
|
20240618,141500,310236090,6240,6240,6240,6240,0
|
|
20240618,141400,310236090,6240,6240,6240,6240,0
|
|
20240618,141300,310236090,6240,6240,6240,6240,51
|
|
20240618,141200,309917850,6230,6230,6230,6230,0
|
|
20240618,141100,309917850,6230,6230,6230,6230,0
|
|
20240618,141000,309917850,6230,6230,6230,6230,30
|
|
20240618,140900,309730950,6230,6240,6240,6230,77
|
|
20240618,140800,309251170,6240,6240,6240,6240,80
|
|
20240618,140700,308751970,6240,6240,6240,6240,0
|
|
20240618,140600,308751970,6240,6240,6240,6240,200
|
|
20240618,140500,307503970,6240,6240,6240,6240,0
|
|
20240618,140400,307503970,6240,6200,6240,6200,671
|
|
20240618,140300,303335870,6200,6200,6200,6200,200
|
|
20240618,140200,302095870,6200,6200,6200,6200,0
|
|
20240618,140100,302095870,6200,6200,6200,6200,0
|
|
20240618,140000,302095870,6200,6200,6200,6200,23
|
|
20240618,135900,301953270,6220,6220,6220,6220,0
|
|
20240618,135800,301953270,6220,6220,6220,6220,274
|
|
20240618,135700,300248990,6220,6220,6220,6220,264
|
|
20240618,135600,298606910,6220,6220,6220,6220,5
|
|
20240618,135500,298575810,6220,6200,6220,6200,118
|
|
20240618,135400,297842130,6180,6180,6180,6180,1
|
|
20240618,135300,297835950,6170,6160,6170,6160,2999
|
|
20240618,135200,279361730,6160,6160,6160,6160,50
|
|
20240618,135100,279053730,6160,6160,6160,6160,0
|
|
20240618,135000,279053730,6160,6160,6160,6160,0
|
|
20240618,134900,279053730,6160,6160,6160,6160,0
|
|
20240618,134800,279053730,6160,6160,6160,6160,52
|
|
20240618,134700,278733410,6160,6160,6160,6160,0
|
|
20240618,134600,278733410,6160,6150,6160,6150,1293
|
|
20240618,134500,270781150,6120,6120,6120,6120,0
|
|
20240618,134400,270781150,6120,6120,6120,6120,0
|
|
20240618,134300,270781150,6120,6120,6120,6120,0
|
|
20240618,134200,270781150,6120,6120,6120,6120,0
|
|
20240618,134100,270781150,6120,6120,6120,6120,0
|
|
20240618,134000,270781150,6120,6120,6120,6120,0
|
|
20240618,133900,270781150,6120,6120,6120,6120,0
|
|
20240618,133800,270781150,6120,6120,6120,6120,0
|
|
20240618,133700,270781150,6120,6120,6120,6120,0
|
|
20240618,133600,270781150,6120,6120,6120,6120,92
|
|
20240618,133500,270218110,6150,6150,6150,6150,0
|
|
20240618,133400,270218110,6150,6150,6150,6150,3
|
|
20240618,133300,270199660,6150,6150,6150,6150,1
|
|
20240618,133200,270193510,6150,6150,6150,6150,500
|
|
20240618,133100,267118510,6150,6150,6150,6150,0
|
|
20240618,133000,267118510,6150,6150,6150,6150,0
|
|
20240618,132900,267118510,6150,6130,6150,6130,220
|
|
20240618,132800,265769890,6130,6130,6130,6130,15
|
|
20240618,132700,265677940,6120,6120,6120,6120,0
|
|
20240618,132600,265677940,6120,6120,6120,6120,0
|
|
20240618,132500,265677940,6120,6120,6120,6120,32
|
|
20240618,132400,265482100,6130,6130,6130,6130,767
|
|
20240618,132300,260780390,6140,6130,6140,6130,568
|
|
20240618,132200,257292940,6130,6130,6130,6130,0
|
|
20240618,132100,257292940,6130,6130,6130,6130,28
|
|
20240618,132000,257121300,6130,6130,6130,6130,33
|
|
20240618,131900,256919010,6140,6140,6140,6140,4
|
|
20240618,131800,256894450,6140,6140,6140,6140,25
|
|
20240618,131700,256740950,6130,6130,6130,6130,0
|
|
20240618,131600,256740950,6130,6130,6130,6130,0
|
|
20240618,131500,256740950,6130,6130,6130,6130,130
|
|
20240618,131400,255944050,6120,6120,6120,6120,0
|
|
20240618,131300,255944050,6120,6120,6120,6120,31
|
|
20240618,131200,255754330,6130,6130,6130,6130,70
|
|
20240618,131100,255325230,6140,6140,6140,6140,3
|
|
20240618,131000,255306810,6140,6140,6140,6140,0
|
|
20240618,130900,255306810,6140,6140,6140,6140,77
|
|
20240618,130800,254834030,6140,6140,6140,6140,0
|
|
20240618,130700,254834030,6140,6130,6140,6120,115
|
|
20240618,130600,254129030,6140,6140,6140,6140,0
|
|
20240618,130500,254129030,6140,6130,6140,6130,101
|
|
20240618,130400,253509890,6110,6110,6110,6110,0
|
|
20240618,130300,253509890,6110,6120,6140,6110,146
|
|
20240618,130200,252616360,6120,6120,6120,6120,0
|
|
20240618,130100,252616360,6120,6120,6120,6120,416
|
|
20240618,130000,250070440,6140,6140,6140,6140,0
|
|
20240618,125900,250070440,6140,6140,6140,6140,0
|
|
20240618,125800,250070440,6140,6140,6140,6140,0
|
|
20240618,125700,250070440,6140,6140,6140,6140,0
|
|
20240618,125600,250070440,6140,6140,6140,6140,0
|
|
20240618,125500,250070440,6140,6140,6140,6140,0
|
|
20240618,125400,250070440,6140,6140,6140,6140,1044
|
|
20240618,125300,243660280,6120,6140,6140,6120,79
|
|
20240618,125200,243175420,6140,6140,6140,6140,0
|
|
20240618,125100,243175420,6140,6140,6140,6140,0
|
|
20240618,125000,243175420,6140,6140,6140,6140,0
|
|
20240618,124900,243175420,6140,6140,6140,6140,3
|
|
20240618,124800,243157000,6140,6140,6140,6140,4
|
|
20240618,124700,243132440,6110,6120,6120,6110,133
|
|
20240618,124600,242319500,6120,6120,6120,6120,0
|
|
20240618,124500,242319500,6120,6120,6120,6120,0
|
|
20240618,124400,242319500,6120,6120,6120,6120,0
|
|
20240618,124300,242319500,6120,6120,6120,6120,0
|
|
20240618,124200,242319500,6120,6120,6120,6120,66
|
|
20240618,124100,241915580,6120,6120,6120,6120,0
|
|
20240618,124000,241915580,6120,6120,6120,6120,0
|
|
20240618,123900,241915580,6120,6120,6120,6120,0
|
|
20240618,123800,241915580,6120,6140,6140,6120,51
|
|
20240618,123700,241603440,6120,6120,6120,6120,0
|
|
20240618,123600,241603440,6120,6120,6120,6120,0
|
|
20240618,123500,241603440,6120,6120,6120,6120,0
|
|
20240618,123400,241603440,6120,6120,6120,6120,0
|
|
20240618,123300,241603440,6120,6120,6120,6120,2
|
|
20240618,123200,241591200,6120,6120,6120,6120,170
|
|
20240618,123100,240550800,6120,6120,6120,6120,0
|
|
20240618,123000,240550800,6120,6120,6120,6120,0
|
|
20240618,122900,240550800,6120,6120,6120,6120,0
|
|
20240618,122800,240550800,6120,6120,6120,6120,1
|
|
20240618,122700,240544680,6120,6120,6120,6120,815
|
|
20240618,122600,235556880,6160,6160,6160,6160,2
|
|
20240618,122500,235544560,6160,6160,6160,6160,4
|
|
20240618,122400,235519920,6120,6120,6120,6120,55
|
|
20240618,122300,235183320,6120,6120,6120,6120,0
|
|
20240618,122200,235183320,6120,6160,6160,6120,39
|
|
20240618,122100,234944520,6150,6150,6150,6150,170
|
|
20240618,122000,233899020,6150,6150,6150,6150,0
|
|
20240618,121900,233899020,6150,6150,6150,6150,20
|
|
20240618,121800,233776020,6120,6120,6120,6120,0
|
|
20240618,121700,233776020,6120,6120,6120,6120,0
|
|
20240618,121600,233776020,6120,6120,6120,6120,1
|
|
20240618,121500,233769900,6140,6130,6140,6130,73
|
|
20240618,121400,233322400,6130,6130,6130,6130,302
|
|
20240618,121300,231471140,6120,6130,6130,6120,6
|
|
20240618,121200,231434370,6130,6130,6130,6130,293
|
|
20240618,121100,229638280,6150,6150,6150,6150,200
|
|
20240618,121000,228408280,6160,6160,6160,6160,0
|
|
20240618,120900,228408280,6160,6160,6160,6160,0
|
|
20240618,120800,228408280,6160,6160,6160,6160,41
|
|
20240618,120700,228155720,6160,6160,6160,6160,30
|
|
20240618,120600,227970920,6160,6160,6160,6160,0
|
|
20240618,120500,227970920,6160,6160,6160,6160,0
|
|
20240618,120400,227970920,6160,6160,6160,6160,2
|
|
20240618,120300,227958600,6160,6160,6160,6160,0
|
|
20240618,120200,227958600,6160,6140,6160,6140,45
|
|
20240618,120100,227682220,6130,6130,6130,6130,0
|
|
20240618,120000,227682220,6130,6130,6130,6130,51
|
|
20240618,115900,227369590,6140,6140,6140,6130,29
|
|
20240618,115800,227191790,6140,6140,6140,6140,136
|
|
20240618,115700,226356750,6150,6160,6160,6150,844
|
|
20240618,115600,221159820,6160,6160,6160,6160,0
|
|
20240618,115500,221159820,6160,6160,6160,6160,400
|
|
20240618,115400,218695820,6170,6170,6170,6170,7
|
|
20240618,115300,218652630,6170,6170,6170,6170,8
|
|
20240618,115200,218603270,6170,6170,6170,6170,0
|
|
20240618,115100,218603270,6170,6170,6170,6170,0
|
|
20240618,115000,218603270,6170,6170,6170,6170,42
|
|
20240618,114900,218344130,6160,6160,6160,6160,0
|
|
20240618,114800,218344130,6160,6160,6160,6160,0
|
|
20240618,114700,218344130,6160,6160,6160,6160,0
|
|
20240618,114600,218344130,6160,6170,6170,6160,302
|
|
20240618,114500,216483330,6190,6190,6190,6190,30
|
|
20240618,114400,216297630,6180,6180,6180,6180,0
|
|
20240618,114300,216297630,6180,6180,6180,6180,0
|
|
20240618,114200,216297630,6180,6180,6180,6180,0
|
|
20240618,114100,216297630,6180,6180,6180,6180,0
|
|
20240618,114000,216297630,6180,6180,6180,6180,3
|
|
20240618,113900,216279090,6190,6190,6190,6190,6
|
|
20240618,113800,216241950,6180,6180,6180,6180,3
|
|
20240618,113700,216223410,6180,6180,6180,6180,0
|
|
20240618,113600,216223410,6180,6180,6180,6180,3
|
|
20240618,113500,216204870,6180,6180,6180,6180,98
|
|
20240618,113400,215599230,6180,6180,6180,6180,0
|
|
20240618,113300,215599230,6180,6180,6180,6180,18
|
|
20240618,113200,215487990,6160,6160,6160,6160,0
|
|
20240618,113100,215487990,6160,6160,6160,6160,0
|
|
20240618,113000,215487990,6160,6160,6160,6160,0
|
|
20240618,112900,215487990,6160,6160,6160,6160,0
|
|
20240618,112800,215487990,6160,6160,6160,6160,0
|
|
20240618,112700,215487990,6160,6160,6160,6160,0
|
|
20240618,112600,215487990,6160,6190,6190,6160,54
|
|
20240618,112500,215154920,6190,6190,6190,6190,0
|
|
20240618,112400,215154920,6190,6190,6190,6190,2
|
|
20240618,112300,215142540,6190,6190,6190,6190,2
|
|
20240618,112200,215130160,6190,6190,6190,6190,0
|
|
20240618,112100,215130160,6190,6190,6190,6190,4
|
|
20240618,112000,215105400,6200,6200,6200,6200,0
|
|
20240618,111900,215105400,6200,6200,6200,6200,0
|
|
20240618,111800,215105400,6200,6200,6200,6200,0
|
|
20240618,111700,215105400,6200,6200,6200,6200,0
|
|
20240618,111600,215105400,6200,6200,6200,6200,8
|
|
20240618,111500,215055800,6160,6160,6160,6160,553
|
|
20240618,111400,211649320,6160,6160,6160,6160,0
|
|
20240618,111300,211649320,6160,6140,6160,6140,110
|
|
20240618,111200,210971920,6140,6160,6160,6140,261
|
|
20240618,111100,209366380,6160,6160,6160,6160,100
|
|
20240618,111000,208750380,6150,6150,6150,6150,3
|
|
20240618,110900,208731930,6150,6140,6150,6140,12
|
|
20240618,110800,208658240,6160,6160,6160,6160,2
|
|
20240618,110700,208645920,6160,6160,6160,6160,5
|
|
20240618,110600,208615120,6130,6160,6160,6130,2
|
|
20240618,110500,208602830,6150,6160,6160,6150,907
|
|
20240618,110400,203015720,6160,6180,6180,6160,27
|
|
20240618,110300,202849000,6180,6180,6180,6180,0
|
|
20240618,110200,202849000,6180,6180,6180,6180,0
|
|
20240618,110100,202849000,6180,6180,6180,6180,0
|
|
20240618,110000,202849000,6180,6180,6180,6180,2
|
|
20240618,105900,202836640,6170,6170,6170,6170,0
|
|
20240618,105800,202836640,6170,6180,6180,6170,9
|
|
20240618,105700,202781060,6160,6160,6160,6160,0
|
|
20240618,105600,202781060,6160,6170,6170,6160,328
|
|
20240618,105500,200757700,6160,6190,6190,6160,450
|
|
20240618,105400,197977010,6210,6210,6210,6210,0
|
|
20240618,105300,197977010,6210,6200,6210,6200,122
|
|
20240618,105200,197220570,6210,6210,6210,6210,32
|
|
20240618,105100,197021850,6210,6210,6210,6210,1
|
|
20240618,105000,197015640,6210,6200,6210,6200,174
|
|
20240618,104900,195936570,6210,6210,6210,6210,0
|
|
20240618,104800,195936570,6210,6210,6210,6210,0
|
|
20240618,104700,195936570,6210,6210,6210,6210,0
|
|
20240618,104600,195936570,6210,6210,6210,6210,0
|
|
20240618,104500,195936570,6210,6210,6210,6210,4
|
|
20240618,104400,195911730,6200,6200,6200,6200,0
|
|
20240618,104300,195911730,6200,6200,6200,6200,53
|
|
20240618,104200,195583130,6200,6200,6200,6200,0
|
|
20240618,104100,195583130,6200,6200,6200,6200,59
|
|
20240618,104000,195217330,6200,6180,6200,6160,72
|
|
20240618,103900,194771330,6190,6190,6190,6190,0
|
|
20240618,103800,194771330,6190,6200,6200,6190,2
|
|
20240618,103700,194758940,6170,6170,6170,6170,0
|
|
20240618,103600,194758940,6170,6170,6170,6170,0
|
|
20240618,103500,194758940,6170,6170,6170,6170,0
|
|
20240618,103400,194758940,6170,6180,6180,6170,250
|
|
20240618,103300,193214730,6180,6200,6200,6180,100
|
|
20240618,103200,192596170,6200,6200,6200,6200,11
|
|
20240618,103100,192527970,6200,6200,6200,6200,20
|
|
20240618,103000,192403970,6200,6200,6200,6200,0
|
|
20240618,102900,192403970,6200,6200,6200,6200,0
|
|
20240618,102800,192403970,6200,6200,6200,6200,30
|
|
20240618,102700,192217970,6210,6220,6220,6210,30
|
|
20240618,102600,192031470,6210,6190,6210,6190,40
|
|
20240618,102500,191783100,6180,6180,6180,6180,0
|
|
20240618,102400,191783100,6180,6180,6180,6180,0
|
|
20240618,102300,191783100,6180,6180,6180,6180,1
|
|
20240618,102200,191776920,6170,6170,6170,6170,0
|
|
20240618,102100,191776920,6170,6160,6170,6160,225
|
|
20240618,102000,190390650,6160,6160,6160,6160,0
|
|
20240618,101900,190390650,6160,6150,6160,6130,14
|
|
20240618,101800,190304650,6160,6160,6160,6160,3
|
|
20240618,101700,190286170,6150,6150,6150,6150,100
|
|
20240618,101600,189671170,6150,6140,6150,6140,111
|
|
20240618,101500,188989520,6120,6130,6130,6120,175
|
|
20240618,101400,187916780,6120,6120,6120,6120,0
|
|
20240618,101300,187916780,6120,6120,6120,6120,8
|
|
20240618,101200,187867820,6120,6130,6130,6120,795
|
|
20240618,101100,182994490,6120,6100,6120,6100,361
|
|
20240618,101000,180785370,6090,6120,6120,6090,3026
|
|
20240618,100900,162317790,6120,6150,6150,6120,785
|
|
20240618,100800,157498840,6150,6150,6150,6130,289
|
|
20240618,100700,155725230,6150,6150,6150,6150,1072
|
|
20240618,100600,149132430,6150,6170,6170,6150,209
|
|
20240618,100500,147842920,6170,6180,6180,6170,23
|
|
20240618,100400,147700990,6170,6170,6170,6170,4
|
|
20240618,100300,147676310,6160,6200,6200,6160,6001
|
|
20240618,100200,110608490,6200,6200,6200,6200,0
|
|
20240618,100100,110608490,6200,6220,6220,6200,821
|
|
20240618,100000,105512730,6210,6210,6210,6210,0
|
|
20240618,095900,105512730,6210,6210,6210,6210,40
|
|
20240618,095800,105264330,6210,6220,6220,6210,24
|
|
20240618,095700,105115250,6220,6220,6220,6220,88
|
|
20240618,095600,104567890,6220,6220,6220,6220,165
|
|
20240618,095500,103541590,6220,6220,6220,6220,125
|
|
20240618,095400,102764090,6220,6240,6240,6220,10
|
|
20240618,095300,102701810,6230,6230,6230,6230,0
|
|
20240618,095200,102701810,6230,6230,6230,6230,0
|
|
20240618,095100,102701810,6230,6200,6230,6200,53
|
|
20240618,095000,102373120,6200,6200,6200,6200,1
|
|
20240618,094900,102366920,6200,6200,6200,6200,0
|
|
20240618,094800,102366920,6200,6200,6200,6200,28
|
|
20240618,094700,102193320,6210,6210,6210,6210,42
|
|
20240618,094600,101932500,6210,6210,6210,6210,5
|
|
20240618,094500,101901450,6200,6200,6200,6200,52
|
|
20240618,094400,101579050,6200,6200,6200,6200,0
|
|
20240618,094300,101579050,6200,6240,6240,6200,58
|
|
20240618,094200,101217210,6200,6200,6200,6200,65
|
|
20240618,094100,100814210,6200,6200,6200,6200,7
|
|
20240618,094000,100770810,6200,6230,6230,6200,88
|
|
20240618,093900,100224210,6230,6230,6230,6230,2
|
|
20240618,093800,100211750,6190,6200,6200,6190,484
|
|
20240618,093700,97213910,6200,6240,6240,6190,1149
|
|
20240618,093600,90086990,6250,6260,6260,6250,114
|
|
20240618,093500,89374480,6260,6260,6260,6250,242
|
|
20240618,093400,87860500,6260,6280,6280,6260,92
|
|
20240618,093300,87283900,6280,6280,6280,6280,200
|
|
20240618,093200,86027900,6290,6230,6290,6230,367
|
|
20240618,093100,83731650,6230,6210,6230,6190,460
|
|
20240618,093000,80880030,6170,6210,6210,6160,953
|
|
20240618,092900,74990230,6200,6200,6200,6200,172
|
|
20240618,092800,73923830,6200,6200,6200,6200,262
|
|
20240618,092700,72299430,6180,6210,6210,6180,832
|
|
20240618,092600,67153370,6190,6200,6200,6170,572
|
|
20240618,092500,63609420,6160,6210,6210,6160,1253
|
|
20240618,092400,55863890,6200,6260,6260,6200,2318
|
|
20240618,092300,41435560,6250,6290,6290,6250,27
|
|
20240618,092200,41266390,6300,6300,6300,6300,5
|
|
20240618,092100,41234890,6260,6270,6270,6260,471
|
|
20240618,092000,38286220,6260,6270,6300,6260,333
|
|
20240618,091900,36200490,6260,6280,6300,6260,1687
|
|
20240618,091800,25635400,6280,6280,6280,6280,71
|
|
20240618,091700,25189520,6280,6310,6310,6280,243
|
|
20240618,091600,23659960,6310,6400,6400,6280,1757
|
|
20240618,091500,12526840,6410,6430,6430,6410,352
|
|
20240618,091400,10268520,6430,6440,6450,6430,307
|
|
20240618,091300,8291120,6450,6450,6450,6450,100
|
|
20240618,091200,7646120,6450,6450,6450,6450,0
|
|
20240618,091100,7646120,6450,6450,6450,6450,0
|
|
20240618,091000,7646120,6450,6450,6450,6450,0
|
|
20240618,090900,7646120,6450,6450,6450,6450,0
|
|
20240618,090800,7646120,6450,6450,6450,6450,57
|
|
20240618,090700,7278470,6450,6450,6450,6450,50
|
|
20240618,090600,6955970,6470,6470,6470,6470,0
|
|
20240618,090500,6955970,6470,6470,6470,6470,0
|
|
20240618,090400,6955970,6470,6470,6470,6470,0
|
|
20240618,090300,6955970,6470,6440,6470,6370,700
|
|
20240618,090200,2448460,6470,6470,6470,6470,62
|
|
20240618,090100,2047320,6480,6480,6480,6480,58
|
|
20240618,090000,1671480,6490,6490,6490,6490,209
|