685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,202200,957678000,6610,6610,6610,6610,2919
|
|
20240618,202100,957678000,6610,6610,6610,6610,0
|
|
20240618,202000,957678000,6610,6610,6610,6610,0
|
|
20240618,201900,957678000,6610,6610,6610,6610,0
|
|
20240618,201800,957678000,6610,6610,6610,6610,0
|
|
20240618,201700,957678000,6610,6610,6610,6610,0
|
|
20240618,201600,957678000,6610,6610,6610,6610,0
|
|
20240618,201500,957678000,6610,6610,6610,6610,0
|
|
20240618,201400,957678000,6610,6610,6610,6610,0
|
|
20240618,201300,957678000,6610,6610,6610,6610,0
|
|
20240618,201200,957678000,6610,6610,6610,6610,0
|
|
20240618,201100,957678000,6610,6610,6610,6610,0
|
|
20240618,201000,957678000,6610,6610,6610,6610,0
|
|
20240618,200900,957678000,6610,6610,6610,6610,0
|
|
20240618,200800,957678000,6610,6610,6610,6610,0
|
|
20240618,200700,957678000,6610,6610,6610,6610,0
|
|
20240618,200600,957678000,6610,6610,6610,6610,0
|
|
20240618,200500,957678000,6610,6610,6610,6610,0
|
|
20240618,200400,957678000,6610,6610,6610,6610,0
|
|
20240618,200300,957678000,6610,6610,6610,6610,0
|
|
20240618,200200,957678000,6610,6610,6610,6610,0
|
|
20240618,200100,957678000,6610,6610,6610,6610,0
|
|
20240618,200000,957678000,6610,6610,6610,6610,0
|
|
20240618,195900,957678000,6610,6610,6610,6610,0
|
|
20240618,195800,957678000,6610,6610,6610,6610,0
|
|
20240618,195700,957678000,6610,6610,6610,6610,0
|
|
20240618,195600,957678000,6610,6610,6610,6610,0
|
|
20240618,195500,957678000,6610,6610,6610,6610,0
|
|
20240618,195400,957678000,6610,6610,6610,6610,0
|
|
20240618,195300,957678000,6610,6610,6610,6610,0
|
|
20240618,195200,957678000,6610,6610,6610,6610,2919
|
|
20240618,195100,957678000,6610,6610,6610,6610,0
|
|
20240618,195000,957678000,6610,6610,6610,6610,0
|
|
20240618,194900,957678000,6610,6610,6610,6610,0
|
|
20240618,194800,957678000,6610,6610,6610,6610,0
|
|
20240618,194700,957678000,6610,6610,6610,6610,0
|
|
20240618,194600,957678000,6610,6610,6610,6610,0
|
|
20240618,194500,957678000,6610,6610,6610,6610,0
|
|
20240618,194400,957678000,6610,6610,6610,6610,0
|
|
20240618,194300,957678000,6610,6610,6610,6610,0
|
|
20240618,194200,957678000,6610,6610,6610,6610,0
|
|
20240618,194100,957678000,6610,6610,6610,6610,0
|
|
20240618,194000,957678000,6610,6610,6610,6610,0
|
|
20240618,193900,957678000,6610,6610,6610,6610,0
|
|
20240618,193800,957678000,6610,6610,6610,6610,0
|
|
20240618,193700,957678000,6610,6610,6610,6610,0
|
|
20240618,193600,957678000,6610,6610,6610,6610,0
|
|
20240618,193500,957678000,6610,6610,6610,6610,0
|
|
20240618,193400,957678000,6610,6610,6610,6610,0
|
|
20240618,193300,957678000,6610,6610,6610,6610,0
|
|
20240618,193200,957678000,6610,6610,6610,6610,0
|
|
20240618,193100,957678000,6610,6610,6610,6610,0
|
|
20240618,193000,957678000,6610,6610,6610,6610,0
|
|
20240618,192900,957678000,6610,6610,6610,6610,0
|
|
20240618,192800,957678000,6610,6610,6610,6610,0
|
|
20240618,192700,957678000,6610,6610,6610,6610,0
|
|
20240618,192600,957678000,6610,6610,6610,6610,0
|
|
20240618,192500,957678000,6610,6610,6610,6610,0
|
|
20240618,192400,957678000,6610,6610,6610,6610,0
|
|
20240618,192300,957678000,6610,6610,6610,6610,0
|
|
20240618,192200,957678000,6610,6610,6610,6610,2919
|
|
20240618,192100,957678000,6610,6610,6610,6610,0
|
|
20240618,192000,957678000,6610,6610,6610,6610,0
|
|
20240618,191900,957678000,6610,6610,6610,6610,0
|
|
20240618,191800,957678000,6610,6610,6610,6610,0
|
|
20240618,191700,957678000,6610,6610,6610,6610,0
|
|
20240618,191600,957678000,6610,6610,6610,6610,0
|
|
20240618,191500,957678000,6610,6610,6610,6610,0
|
|
20240618,191400,957678000,6610,6610,6610,6610,0
|
|
20240618,191300,957678000,6610,6610,6610,6610,0
|
|
20240618,191200,957678000,6610,6610,6610,6610,0
|
|
20240618,191100,957678000,6610,6610,6610,6610,0
|
|
20240618,191000,957678000,6610,6610,6610,6610,0
|
|
20240618,190900,957678000,6610,6610,6610,6610,0
|
|
20240618,190800,957678000,6610,6610,6610,6610,0
|
|
20240618,190700,957678000,6610,6610,6610,6610,0
|
|
20240618,190600,957678000,6610,6610,6610,6610,0
|
|
20240618,190500,957678000,6610,6610,6610,6610,0
|
|
20240618,190400,957678000,6610,6610,6610,6610,0
|
|
20240618,190300,957678000,6610,6610,6610,6610,0
|
|
20240618,190200,957678000,6610,6610,6610,6610,0
|
|
20240618,190100,957678000,6610,6610,6610,6610,0
|
|
20240618,190000,957678000,6610,6610,6610,6610,0
|
|
20240618,185900,957678000,6610,6610,6610,6610,0
|
|
20240618,185800,957678000,6610,6610,6610,6610,0
|
|
20240618,185700,957678000,6610,6610,6610,6610,0
|
|
20240618,185600,957678000,6610,6610,6610,6610,0
|
|
20240618,185500,957678000,6610,6610,6610,6610,0
|
|
20240618,185400,957678000,6610,6610,6610,6610,0
|
|
20240618,185300,957678000,6610,6610,6610,6610,0
|
|
20240618,185200,957678000,6610,6610,6610,6610,2919
|
|
20240618,185100,957678000,6610,6610,6610,6610,0
|
|
20240618,185000,957678000,6610,6610,6610,6610,0
|
|
20240618,184900,957678000,6610,6610,6610,6610,0
|
|
20240618,184800,957678000,6610,6610,6610,6610,0
|
|
20240618,184700,957678000,6610,6610,6610,6610,0
|
|
20240618,184600,957678000,6610,6610,6610,6610,0
|
|
20240618,184500,957678000,6610,6610,6610,6610,0
|
|
20240618,184400,957678000,6610,6610,6610,6610,0
|
|
20240618,184300,957678000,6610,6610,6610,6610,0
|
|
20240618,184200,957678000,6610,6610,6610,6610,0
|
|
20240618,184100,957678000,6610,6610,6610,6610,0
|
|
20240618,184000,957678000,6610,6610,6610,6610,0
|
|
20240618,183900,957678000,6610,6610,6610,6610,0
|
|
20240618,183800,957678000,6610,6610,6610,6610,0
|
|
20240618,183700,957678000,6610,6610,6610,6610,0
|
|
20240618,183600,957678000,6610,6610,6610,6610,0
|
|
20240618,183500,957678000,6610,6610,6610,6610,0
|
|
20240618,183400,957678000,6610,6610,6610,6610,0
|
|
20240618,183300,957678000,6610,6610,6610,6610,0
|
|
20240618,183200,957678000,6610,6610,6610,6610,0
|
|
20240618,183100,957678000,6610,6610,6610,6610,0
|
|
20240618,183000,957678000,6610,6610,6610,6610,0
|
|
20240618,182900,957678000,6610,6610,6610,6610,0
|
|
20240618,182800,957678000,6610,6610,6610,6610,0
|
|
20240618,182700,957678000,6610,6610,6610,6610,0
|
|
20240618,182600,957678000,6610,6610,6610,6610,0
|
|
20240618,182500,957678000,6610,6610,6610,6610,0
|
|
20240618,182400,957678000,6610,6610,6610,6610,0
|
|
20240618,182300,957678000,6610,6610,6610,6610,0
|
|
20240618,182200,957678000,6610,6610,6610,6610,2919
|
|
20240618,182100,957678000,6610,6610,6610,6610,0
|
|
20240618,182000,957678000,6610,6610,6610,6610,0
|
|
20240618,181900,957678000,6610,6610,6610,6610,0
|
|
20240618,181800,957678000,6610,6610,6610,6610,0
|
|
20240618,181700,957678000,6610,6610,6610,6610,0
|
|
20240618,181600,957678000,6610,6610,6610,6610,0
|
|
20240618,181500,957678000,6610,6610,6610,6610,0
|
|
20240618,181400,957678000,6610,6610,6610,6610,0
|
|
20240618,181300,957678000,6610,6610,6610,6610,0
|
|
20240618,181200,957678000,6610,6610,6610,6610,0
|
|
20240618,181100,957678000,6610,6610,6610,6610,0
|
|
20240618,181000,957678000,6610,6610,6610,6610,0
|
|
20240618,180900,957678000,6610,6610,6610,6610,0
|
|
20240618,180800,957678000,6610,6610,6610,6610,0
|
|
20240618,180700,957678000,6610,6610,6610,6610,0
|
|
20240618,180600,957678000,6610,6610,6610,6610,0
|
|
20240618,180500,957678000,6610,6610,6610,6610,0
|
|
20240618,180400,957678000,6610,6610,6610,6610,0
|
|
20240618,180300,957678000,6610,6610,6610,6610,0
|
|
20240618,180200,957678000,6610,6610,6610,6610,0
|
|
20240618,180100,957678000,6610,6610,6610,6610,0
|
|
20240618,180000,957678000,6610,6610,6610,6610,0
|
|
20240618,175900,957678000,6610,6610,6610,6610,0
|
|
20240618,175800,957678000,6610,6610,6610,6610,0
|
|
20240618,175700,957678000,6610,6610,6610,6610,0
|
|
20240618,175600,957678000,6610,6610,6610,6610,0
|
|
20240618,175500,957678000,6610,6610,6610,6610,0
|
|
20240618,175400,957678000,6610,6610,6610,6610,0
|
|
20240618,175300,957678000,6610,6610,6610,6610,0
|
|
20240618,175200,957678000,6610,6610,6610,6610,2919
|
|
20240618,175100,957678000,6610,6610,6610,6610,0
|
|
20240618,175000,957678000,6610,6610,6610,6610,0
|
|
20240618,174900,957678000,6610,6610,6610,6610,0
|
|
20240618,174800,957678000,6610,6610,6610,6610,0
|
|
20240618,174700,957678000,6610,6610,6610,6610,0
|
|
20240618,174600,957678000,6610,6610,6610,6610,0
|
|
20240618,174500,957678000,6610,6610,6610,6610,0
|
|
20240618,174400,957678000,6610,6610,6610,6610,0
|
|
20240618,174300,957678000,6610,6610,6610,6610,0
|
|
20240618,174200,957678000,6610,6610,6610,6610,0
|
|
20240618,174100,957678000,6610,6610,6610,6610,0
|
|
20240618,174000,957678000,6610,6610,6610,6610,0
|
|
20240618,173900,957678000,6610,6610,6610,6610,0
|
|
20240618,173800,957678000,6610,6610,6610,6610,0
|
|
20240618,173700,957678000,6610,6610,6610,6610,0
|
|
20240618,173600,957678000,6610,6610,6610,6610,0
|
|
20240618,173500,957678000,6610,6610,6610,6610,0
|
|
20240618,173400,957678000,6610,6610,6610,6610,0
|
|
20240618,173300,957678000,6610,6610,6610,6610,0
|
|
20240618,173200,957678000,6610,6610,6610,6610,0
|
|
20240618,173100,957678000,6610,6610,6610,6610,0
|
|
20240618,173000,957678000,6610,6610,6610,6610,0
|
|
20240618,172900,957678000,6610,6610,6610,6610,0
|
|
20240618,172800,957678000,6610,6610,6610,6610,0
|
|
20240618,172700,957678000,6610,6610,6610,6610,0
|
|
20240618,172600,957678000,6610,6610,6610,6610,0
|
|
20240618,172500,957678000,6610,6610,6610,6610,0
|
|
20240618,172400,957678000,6610,6610,6610,6610,0
|
|
20240618,172300,957678000,6610,6610,6610,6610,0
|
|
20240618,172200,957678000,6610,6610,6610,6610,2919
|
|
20240618,172100,957678000,6610,6610,6610,6610,0
|
|
20240618,172000,957678000,6610,6610,6610,6610,0
|
|
20240618,171900,957678000,6610,6610,6610,6610,0
|
|
20240618,171800,957678000,6610,6610,6610,6610,0
|
|
20240618,171700,957678000,6610,6610,6610,6610,0
|
|
20240618,171600,957678000,6610,6610,6610,6610,0
|
|
20240618,171500,957678000,6610,6610,6610,6610,0
|
|
20240618,171400,957678000,6610,6610,6610,6610,0
|
|
20240618,171300,957678000,6610,6610,6610,6610,0
|
|
20240618,171200,957678000,6610,6610,6610,6610,0
|
|
20240618,171100,957678000,6610,6610,6610,6610,0
|
|
20240618,171000,957678000,6610,6610,6610,6610,0
|
|
20240618,170900,957678000,6610,6610,6610,6610,0
|
|
20240618,170800,957678000,6610,6610,6610,6610,0
|
|
20240618,170700,957678000,6610,6610,6610,6610,0
|
|
20240618,170600,957678000,6610,6610,6610,6610,0
|
|
20240618,170500,957678000,6610,6610,6610,6610,0
|
|
20240618,170400,957678000,6610,6610,6610,6610,0
|
|
20240618,170300,957678000,6610,6610,6610,6610,0
|
|
20240618,170200,957678000,6610,6610,6610,6610,0
|
|
20240618,170100,957678000,6610,6610,6610,6610,0
|
|
20240618,170000,957678000,6610,6610,6610,6610,0
|
|
20240618,165900,957678000,6610,6610,6610,6610,0
|
|
20240618,165800,957678000,6610,6610,6610,6610,0
|
|
20240618,165700,957678000,6610,6610,6610,6610,0
|
|
20240618,165600,957678000,6610,6610,6610,6610,0
|
|
20240618,165500,957678000,6610,6610,6610,6610,0
|
|
20240618,165400,957678000,6610,6610,6610,6610,0
|
|
20240618,165300,957678000,6610,6610,6610,6610,0
|
|
20240618,165200,957678000,6610,6610,6610,6610,2919
|
|
20240618,165100,957678000,6610,6610,6610,6610,0
|
|
20240618,165000,957678000,6610,6610,6610,6610,0
|
|
20240618,164900,957678000,6610,6610,6610,6610,0
|
|
20240618,164800,957678000,6610,6610,6610,6610,0
|
|
20240618,164700,957678000,6610,6610,6610,6610,0
|
|
20240618,164600,957678000,6610,6610,6610,6610,0
|
|
20240618,164500,957678000,6610,6610,6610,6610,0
|
|
20240618,164400,957678000,6610,6610,6610,6610,0
|
|
20240618,164300,957678000,6610,6610,6610,6610,0
|
|
20240618,164200,957678000,6610,6610,6610,6610,0
|
|
20240618,164100,957678000,6610,6610,6610,6610,0
|
|
20240618,164000,957678000,6610,6610,6610,6610,0
|
|
20240618,163900,957678000,6610,6610,6610,6610,0
|
|
20240618,163800,957678000,6610,6610,6610,6610,0
|
|
20240618,163700,957678000,6610,6610,6610,6610,0
|
|
20240618,163600,957678000,6610,6610,6610,6610,0
|
|
20240618,163500,957678000,6610,6610,6610,6610,0
|
|
20240618,163400,957678000,6610,6610,6610,6610,0
|
|
20240618,163300,957678000,6610,6610,6610,6610,0
|
|
20240618,163200,957678000,6610,6610,6610,6610,0
|
|
20240618,163100,957678000,6610,6610,6610,6610,0
|
|
20240618,163000,957678000,6610,6610,6610,6610,0
|
|
20240618,162900,957678000,6610,6610,6610,6610,0
|
|
20240618,162800,957678000,6610,6610,6610,6610,0
|
|
20240618,162700,957678000,6610,6610,6610,6610,0
|
|
20240618,162600,957678000,6610,6610,6610,6610,0
|
|
20240618,162500,957678000,6610,6610,6610,6610,0
|
|
20240618,162400,957678000,6610,6610,6610,6610,0
|
|
20240618,162300,957678000,6610,6610,6610,6610,0
|
|
20240618,162200,957678000,6610,6610,6610,6610,2919
|
|
20240618,162100,957678000,6610,6610,6610,6610,0
|
|
20240618,162000,957678000,6610,6610,6610,6610,0
|
|
20240618,161900,957678000,6610,6610,6610,6610,0
|
|
20240618,161800,957678000,6610,6610,6610,6610,0
|
|
20240618,161700,957678000,6610,6610,6610,6610,0
|
|
20240618,161600,957678000,6610,6610,6610,6610,0
|
|
20240618,161500,957678000,6610,6610,6610,6610,0
|
|
20240618,161400,957678000,6610,6610,6610,6610,0
|
|
20240618,161300,957678000,6610,6610,6610,6610,0
|
|
20240618,161200,957678000,6610,6610,6610,6610,0
|
|
20240618,161100,957678000,6610,6610,6610,6610,0
|
|
20240618,161000,957678000,6610,6610,6610,6610,0
|
|
20240618,160900,957678000,6610,6610,6610,6610,0
|
|
20240618,160800,957678000,6610,6610,6610,6610,0
|
|
20240618,160700,957678000,6610,6610,6610,6610,0
|
|
20240618,160600,957678000,6610,6610,6610,6610,0
|
|
20240618,160500,957678000,6610,6610,6610,6610,0
|
|
20240618,160400,957678000,6610,6610,6610,6610,0
|
|
20240618,160300,957678000,6610,6610,6610,6610,0
|
|
20240618,160200,957678000,6610,6610,6610,6610,0
|
|
20240618,160100,957678000,6610,6610,6610,6610,0
|
|
20240618,160000,957678000,6610,6610,6610,6610,0
|
|
20240618,155900,957678000,6610,6610,6610,6610,0
|
|
20240618,155800,957678000,6610,6610,6610,6610,0
|
|
20240618,155700,957678000,6610,6610,6610,6610,0
|
|
20240618,155600,957678000,6610,6610,6610,6610,0
|
|
20240618,155500,957678000,6610,6610,6610,6610,0
|
|
20240618,155400,957678000,6610,6610,6610,6610,0
|
|
20240618,155300,957678000,6610,6610,6610,6610,0
|
|
20240618,155200,957678000,6610,6610,6610,6610,2919
|
|
20240618,155100,957678000,6610,6610,6610,6610,0
|
|
20240618,155000,957678000,6610,6610,6610,6610,0
|
|
20240618,154900,957678000,6610,6610,6610,6610,0
|
|
20240618,154800,957678000,6610,6610,6610,6610,0
|
|
20240618,154700,957678000,6610,6610,6610,6610,0
|
|
20240618,154600,957678000,6610,6610,6610,6610,0
|
|
20240618,154500,957678000,6610,6610,6610,6610,0
|
|
20240618,154400,957678000,6610,6610,6610,6610,0
|
|
20240618,154300,957678000,6610,6610,6610,6610,0
|
|
20240618,154200,957678000,6610,6610,6610,6610,0
|
|
20240618,154100,957678000,6610,6610,6610,6610,0
|
|
20240618,154000,957678000,6610,6610,6610,6610,0
|
|
20240618,153900,957678000,6610,6610,6610,6610,0
|
|
20240618,153800,957678000,6610,6610,6610,6610,0
|
|
20240618,153700,957678000,6610,6610,6610,6610,0
|
|
20240618,153600,957678000,6610,6610,6610,6610,0
|
|
20240618,153500,957678000,6610,6610,6610,6610,0
|
|
20240618,153400,957678000,6610,6610,6610,6610,0
|
|
20240618,153300,957678000,6610,6610,6610,6610,0
|
|
20240618,153200,957678000,6610,6610,6610,6610,0
|
|
20240618,153100,957678000,6610,6610,6610,6610,0
|
|
20240618,153000,957678000,6610,6610,6610,6610,2919
|
|
20240618,152900,938383410,6610,6610,6610,6610,0
|
|
20240618,152800,938383410,6610,6610,6610,6610,0
|
|
20240618,152700,938383410,6610,6610,6610,6610,0
|
|
20240618,152600,938383410,6610,6610,6610,6610,0
|
|
20240618,152500,938383410,6610,6610,6610,6610,0
|
|
20240618,152400,938383410,6610,6610,6610,6610,0
|
|
20240618,152300,938383410,6610,6610,6610,6610,0
|
|
20240618,152200,938383410,6610,6610,6610,6610,0
|
|
20240618,152100,938383410,6610,6610,6610,6610,0
|
|
20240618,152000,938383410,6610,6610,6610,6610,0
|
|
20240618,151900,938383410,6610,6610,6620,6610,63
|
|
20240618,151800,937966940,6620,6620,6620,6620,2
|
|
20240618,151700,937953700,6620,6620,6620,6620,2
|
|
20240618,151600,937940460,6620,6610,6620,6590,684
|
|
20240618,151500,933418390,6610,6610,6610,6610,44
|
|
20240618,151400,933127550,6610,6610,6610,6590,155
|
|
20240618,151300,932103600,6610,6610,6610,6610,0
|
|
20240618,151200,932103600,6610,6610,6610,6610,114
|
|
20240618,151100,931350060,6590,6590,6610,6580,757
|
|
20240618,151000,926358050,6580,6590,6590,6580,366
|
|
20240618,150900,923946480,6590,6590,6590,6590,117
|
|
20240618,150800,923175450,6590,6600,6600,6590,19
|
|
20240618,150700,923050190,6600,6600,6600,6600,20
|
|
20240618,150600,922918190,6600,6590,6600,6590,89
|
|
20240618,150500,922331510,6580,6580,6590,6570,508
|
|
20240618,150400,918988270,6580,6580,6580,6580,0
|
|
20240618,150300,918988270,6580,6600,6600,6580,872
|
|
20240618,150200,913250100,6600,6590,6600,6580,127
|
|
20240618,150100,912414150,6580,6590,6590,6580,314
|
|
20240618,150000,910347760,6570,6540,6630,6540,798
|
|
20240618,145900,905083190,6540,6540,6560,6540,104
|
|
20240618,145800,904402910,6540,6540,6550,6540,148
|
|
20240618,145700,903433990,6540,6550,6560,6540,4178
|
|
20240618,145600,876070180,6550,6550,6550,6550,10
|
|
20240618,145500,876004680,6540,6540,6540,6540,0
|
|
20240618,145400,876004680,6540,6540,6540,6540,25
|
|
20240618,145300,875841180,6570,6570,6570,6570,0
|
|
20240618,145200,875841180,6570,6570,6570,6570,0
|
|
20240618,145100,875841180,6570,6570,6570,6570,0
|
|
20240618,145000,875841180,6570,6550,6570,6540,201
|
|
20240618,144900,874523470,6560,6560,6560,6560,16
|
|
20240618,144800,874418510,6540,6540,6540,6540,34
|
|
20240618,144700,874196150,6540,6530,6540,6530,872
|
|
20240618,144600,868501380,6570,6560,6570,6560,10
|
|
20240618,144500,868435710,6540,6540,6540,6540,0
|
|
20240618,144400,868435710,6540,6540,6540,6520,1177
|
|
20240618,144300,860753050,6550,6550,6550,6550,0
|
|
20240618,144200,860753050,6550,6550,6550,6550,69
|
|
20240618,144100,860301100,6540,6530,6540,6530,410
|
|
20240618,144000,857623700,6530,6530,6550,6530,792
|
|
20240618,143900,852445850,6530,6540,6540,6530,2763
|
|
20240618,143800,834402070,6540,6540,6540,6540,258
|
|
20240618,143700,832714750,6540,6550,6550,6540,2502
|
|
20240618,143600,816327970,6550,6560,6560,6550,288
|
|
20240618,143500,814439680,6560,6560,6560,6560,50
|
|
20240618,143400,814111680,6560,6560,6560,6560,408
|
|
20240618,143300,811435200,6560,6560,6560,6560,0
|
|
20240618,143200,811435200,6560,6560,6560,6560,46
|
|
20240618,143100,811133440,6560,6560,6560,6560,0
|
|
20240618,143000,811133440,6560,6570,6570,6550,158
|
|
20240618,142900,810095840,6560,6560,6560,6550,116
|
|
20240618,142800,809335160,6560,6560,6560,6560,102
|
|
20240618,142700,808666040,6560,6560,6560,6560,2
|
|
20240618,142600,808652920,6550,6550,6550,6550,54
|
|
20240618,142500,808299220,6550,6550,6560,6550,448
|
|
20240618,142400,805364370,6560,6560,6560,6560,0
|
|
20240618,142300,805364370,6560,6560,6560,6560,56
|
|
20240618,142200,804997010,6550,6550,6550,6550,380
|
|
20240618,142100,802508010,6550,6550,6550,6550,0
|
|
20240618,142000,802508010,6550,6560,6570,6550,315
|
|
20240618,141900,800441310,6550,6550,6550,6550,0
|
|
20240618,141800,800441310,6550,6550,6550,6550,200
|
|
20240618,141700,799131310,6560,6560,6560,6560,10
|
|
20240618,141600,799065710,6560,6560,6560,6560,23
|
|
20240618,141500,798914830,6550,6560,6560,6540,835
|
|
20240618,141400,793448730,6570,6570,6570,6570,279
|
|
20240618,141300,791615700,6570,6570,6580,6550,1571
|
|
20240618,141200,781308420,6580,6580,6580,6580,0
|
|
20240618,141100,781308420,6580,6580,6580,6580,80
|
|
20240618,141000,780782020,6580,6570,6620,6570,6216
|
|
20240618,140900,739895820,6570,6570,6570,6570,0
|
|
20240618,140800,739895820,6570,6570,6570,6570,0
|
|
20240618,140700,739895820,6570,6570,6570,6570,50
|
|
20240618,140600,739567320,6570,6570,6570,6570,761
|
|
20240618,140500,734567550,6570,6570,6570,6570,0
|
|
20240618,140400,734567550,6570,6560,6570,6560,307
|
|
20240618,140300,732553560,6560,6560,6560,6560,71
|
|
20240618,140200,732087800,6570,6560,6570,6560,214
|
|
20240618,140100,730683910,6560,6560,6560,6560,1534
|
|
20240618,140000,720620870,6570,6560,6570,6560,117
|
|
20240618,135900,719852890,6560,6560,6560,6560,52
|
|
20240618,135800,719511770,6560,6560,6560,6560,53
|
|
20240618,135700,719164090,6560,6560,6560,6560,52
|
|
20240618,135600,718822970,6570,6570,6570,6570,0
|
|
20240618,135500,718822970,6570,6600,6600,6570,7350
|
|
20240618,135400,670470700,6600,6600,6600,6600,44
|
|
20240618,135300,670180300,6600,6600,6600,6600,6
|
|
20240618,135200,670140700,6600,6590,6630,6580,6505
|
|
20240618,135100,627092270,6590,6590,6590,6580,790
|
|
20240618,135000,621886950,6590,6590,6590,6590,504
|
|
20240618,134900,618565590,6600,6600,6600,6600,0
|
|
20240618,134800,618565590,6600,6600,6600,6600,65
|
|
20240618,134700,618136590,6600,6600,6600,6600,20
|
|
20240618,134600,618004590,6600,6590,6600,6590,40
|
|
20240618,134500,617740690,6580,6580,6580,6580,1
|
|
20240618,134400,617734110,6600,6600,6600,6600,0
|
|
20240618,134300,617734110,6600,6600,6600,6600,0
|
|
20240618,134200,617734110,6600,6600,6600,6600,40
|
|
20240618,134100,617470110,6610,6600,6610,6580,1140
|
|
20240618,134000,609947640,6590,6600,6600,6590,61
|
|
20240618,133900,609545200,6600,6600,6600,6600,0
|
|
20240618,133800,609545200,6600,6600,6600,6600,0
|
|
20240618,133700,609545200,6600,6600,6600,6600,3
|
|
20240618,133600,609525400,6590,6590,6590,6590,1
|
|
20240618,133500,609518810,6590,6600,6600,6590,110
|
|
20240618,133400,608793120,6600,6600,6600,6600,202
|
|
20240618,133300,607459920,6600,6600,6600,6600,0
|
|
20240618,133200,607459920,6600,6610,6610,6600,1126
|
|
20240618,133100,600018800,6620,6620,6620,6620,75
|
|
20240618,133000,599522300,6610,6620,6620,6610,38
|
|
20240618,132900,599270970,6620,6620,6620,6620,369
|
|
20240618,132800,596828190,6620,6620,6620,6620,5
|
|
20240618,132700,596795090,6610,6620,6620,6610,83
|
|
20240618,132600,596245810,6620,6620,6620,6620,0
|
|
20240618,132500,596245810,6620,6610,6620,6600,824
|
|
20240618,132400,590792520,6620,6610,6620,6600,6116
|
|
20240618,132300,550366060,6600,6590,6600,6590,312
|
|
20240618,132200,548306960,6590,6590,6590,6590,5
|
|
20240618,132100,548274010,6580,6590,6590,6580,561
|
|
20240618,132000,544580630,6590,6590,6590,6590,170
|
|
20240618,131900,543460330,6590,6590,6590,6580,834
|
|
20240618,131800,537964480,6590,6590,6590,6590,10
|
|
20240618,131700,537898580,6580,6580,6580,6580,0
|
|
20240618,131600,537898580,6580,6580,6580,6580,12
|
|
20240618,131500,537819620,6580,6580,6580,6580,0
|
|
20240618,131400,537819620,6580,6580,6580,6580,1
|
|
20240618,131300,537813040,6570,6570,6570,6570,0
|
|
20240618,131200,537813040,6570,6570,6570,6570,0
|
|
20240618,131100,537813040,6570,6570,6570,6570,0
|
|
20240618,131000,537813040,6570,6570,6570,6570,17
|
|
20240618,130900,537701350,6570,6580,6580,6570,766
|
|
20240618,130800,532662410,6580,6580,6580,6580,179
|
|
20240618,130700,531484590,6580,6590,6590,6580,374
|
|
20240618,130600,529022760,6590,6580,6590,6580,1949
|
|
20240618,130500,516198300,6570,6570,6570,6570,0
|
|
20240618,130400,516198300,6570,6570,6570,6560,177
|
|
20240618,130300,515035850,6560,6570,6570,6560,1039
|
|
20240618,130200,508210010,6560,6560,6560,6560,0
|
|
20240618,130100,508210010,6560,6560,6560,6560,0
|
|
20240618,130000,508210010,6560,6560,6560,6560,20
|
|
20240618,125900,508078810,6580,6580,6580,6580,0
|
|
20240618,125800,508078810,6580,6580,6580,6580,0
|
|
20240618,125700,508078810,6580,6580,6580,6580,0
|
|
20240618,125600,508078810,6580,6580,6580,6580,0
|
|
20240618,125500,508078810,6580,6580,6580,6580,7
|
|
20240618,125400,508032750,6580,6580,6580,6580,12
|
|
20240618,125300,507953790,6560,6570,6570,6560,213
|
|
20240618,125200,506556010,6600,6570,6600,6570,20
|
|
20240618,125100,506424440,6570,6560,6570,6550,107
|
|
20240618,125000,505722570,6560,6570,6570,6560,52
|
|
20240618,124900,505381140,6600,6600,6600,6600,0
|
|
20240618,124800,505381140,6600,6600,6600,6600,0
|
|
20240618,124700,505381140,6600,6570,6600,6570,10
|
|
20240618,124600,505315260,6550,6560,6610,6550,1100
|
|
20240618,124500,498060110,6530,6540,6540,6530,556
|
|
20240618,124400,494424430,6540,6550,6550,6540,569
|
|
20240618,124300,490697630,6550,6550,6550,6550,134
|
|
20240618,124200,489819930,6550,6550,6550,6540,206
|
|
20240618,124100,488470840,6550,6550,6550,6550,26
|
|
20240618,124000,488300540,6550,6550,6550,6550,16
|
|
20240618,123900,488195740,6560,6560,6560,6560,0
|
|
20240618,123800,488195740,6560,6560,6560,6560,0
|
|
20240618,123700,488195740,6560,6560,6560,6560,0
|
|
20240618,123600,488195740,6560,6560,6560,6560,0
|
|
20240618,123500,488195740,6560,6560,6560,6560,0
|
|
20240618,123400,488195740,6560,6560,6560,6560,0
|
|
20240618,123300,488195740,6560,6560,6560,6560,0
|
|
20240618,123200,488195740,6560,6560,6560,6560,20
|
|
20240618,123100,488064540,6550,6550,6550,6550,1
|
|
20240618,123000,488057990,6550,6550,6550,6550,268
|
|
20240618,122900,486302590,6550,6580,6580,6550,224
|
|
20240618,122800,484835360,6550,6550,6550,6550,1697
|
|
20240618,122700,473720010,6550,6570,6570,6550,611
|
|
20240618,122600,469712450,6570,6570,6570,6570,0
|
|
20240618,122500,469712450,6570,6570,6570,6570,0
|
|
20240618,122400,469712450,6570,6570,6570,6570,3
|
|
20240618,122300,469692740,6570,6570,6570,6570,14
|
|
20240618,122200,469600760,6570,6560,6570,6560,1147
|
|
20240618,122100,462076310,6570,6570,6570,6560,134
|
|
20240618,122000,461196100,6580,6570,6580,6560,39
|
|
20240618,121900,460939850,6550,6560,6560,6550,567
|
|
20240618,121800,457220780,6560,6560,6560,6560,0
|
|
20240618,121700,457220780,6560,6560,6560,6560,20
|
|
20240618,121600,457089580,6570,6570,6570,6570,0
|
|
20240618,121500,457089580,6570,6560,6570,6560,8
|
|
20240618,121400,457037090,6560,6580,6580,6560,11
|
|
20240618,121300,456964910,6580,6580,6580,6580,0
|
|
20240618,121200,456964910,6580,6580,6580,6580,0
|
|
20240618,121100,456964910,6580,6580,6580,6580,0
|
|
20240618,121000,456964910,6580,6570,6580,6560,35
|
|
20240618,120900,456734940,6570,6570,6570,6570,0
|
|
20240618,120800,456734940,6570,6570,6570,6570,27
|
|
20240618,120700,456557550,6570,6570,6570,6570,0
|
|
20240618,120600,456557550,6570,6570,6570,6570,0
|
|
20240618,120500,456557550,6570,6570,6570,6570,1
|
|
20240618,120400,456550980,6560,6570,6570,6560,45
|
|
20240618,120300,456255580,6570,6570,6570,6570,0
|
|
20240618,120200,456255580,6570,6570,6570,6570,97
|
|
20240618,120100,455618290,6570,6570,6570,6570,0
|
|
20240618,120000,455618290,6570,6570,6590,6570,34
|
|
20240618,115900,455394560,6590,6590,6590,6590,0
|
|
20240618,115800,455394560,6590,6590,6590,6590,0
|
|
20240618,115700,455394560,6590,6590,6590,6590,0
|
|
20240618,115600,455394560,6590,6590,6590,6590,75
|
|
20240618,115500,454900310,6590,6550,6590,6550,1375
|
|
20240618,115400,445894020,6530,6530,6530,6530,1096
|
|
20240618,115300,438737140,6530,6540,6550,6530,85
|
|
20240618,115200,438181070,6540,6530,6540,6530,1252
|
|
20240618,115100,430005430,6540,6540,6540,6540,10
|
|
20240618,115000,429940030,6530,6540,6550,6530,55
|
|
20240618,114900,429580250,6540,6540,6540,6540,20
|
|
20240618,114800,429449450,6540,6540,6540,6540,5
|
|
20240618,114700,429416750,6540,6540,6540,6540,0
|
|
20240618,114600,429416750,6540,6540,6540,6540,90
|
|
20240618,114500,428828150,6530,6530,6530,6530,39
|
|
20240618,114400,428573480,6540,6540,6540,6540,180
|
|
20240618,114300,427396280,6540,6540,6540,6540,0
|
|
20240618,114200,427396280,6540,6540,6540,6540,10
|
|
20240618,114100,427330880,6540,6530,6540,6530,483
|
|
20240618,114000,424172230,6530,6540,6540,6530,138
|
|
20240618,113900,423270640,6540,6540,6550,6540,3222
|
|
20240618,113800,402174480,6550,6550,6550,6550,0
|
|
20240618,113700,402174480,6550,6550,6550,6550,5
|
|
20240618,113600,402141730,6550,6550,6550,6550,20
|
|
20240618,113500,402010730,6540,6540,6540,6540,171
|
|
20240618,113400,400892390,6540,6570,6570,6540,7289
|
|
20240618,113300,353143490,6570,6570,6580,6570,444
|
|
20240618,113200,350225410,6580,6580,6580,6580,5
|
|
20240618,113100,350192510,6590,6590,6590,6590,0
|
|
20240618,113000,350192510,6590,6580,6590,6570,145
|
|
20240618,112900,349238500,6570,6580,6580,6570,84
|
|
20240618,112800,348686550,6570,6570,6570,6570,0
|
|
20240618,112700,348686550,6570,6570,6570,6570,5
|
|
20240618,112600,348653700,6570,6570,6570,6570,0
|
|
20240618,112500,348653700,6570,6570,6570,6570,0
|
|
20240618,112400,348653700,6570,6580,6580,6570,278
|
|
20240618,112300,346824800,6590,6590,6590,6590,0
|
|
20240618,112200,346824800,6590,6590,6590,6590,16
|
|
20240618,112100,346719360,6600,6590,6600,6590,20
|
|
20240618,112000,346587370,6600,6580,6600,6580,54
|
|
20240618,111900,346231340,6580,6580,6590,6580,398
|
|
20240618,111800,343608930,6590,6590,6590,6590,0
|
|
20240618,111700,343608930,6590,6590,6590,6590,0
|
|
20240618,111600,343608930,6590,6590,6590,6590,0
|
|
20240618,111500,343608930,6590,6590,6590,6590,0
|
|
20240618,111400,343608930,6590,6590,6590,6590,1
|
|
20240618,111300,343602340,6580,6580,6580,6580,1
|
|
20240618,111200,343595760,6580,6580,6580,6580,112
|
|
20240618,111100,342858800,6580,6590,6590,6580,319
|
|
20240618,111000,340756730,6590,6570,6590,6570,266
|
|
20240618,110900,339008450,6570,6580,6580,6570,3
|
|
20240618,110800,338988730,6570,6570,6570,6570,0
|
|
20240618,110700,338988730,6570,6570,6570,6570,67
|
|
20240618,110600,338548540,6560,6570,6570,6560,2123
|
|
20240618,110500,324619810,6570,6570,6570,6570,0
|
|
20240618,110400,324619810,6570,6570,6570,6570,102
|
|
20240618,110300,323949670,6570,6580,6580,6570,1910
|
|
20240618,110200,311383830,6590,6590,6590,6590,0
|
|
20240618,110100,311383830,6590,6590,6590,6590,1
|
|
20240618,110000,311377240,6590,6590,6590,6580,60
|
|
20240618,105900,310982000,6590,6590,6590,6590,100
|
|
20240618,105800,310323000,6590,6590,6590,6590,8
|
|
20240618,105700,310270280,6590,6590,6590,6590,1
|
|
20240618,105600,310263690,6590,6590,6590,6590,24
|
|
20240618,105500,310105530,6590,6590,6590,6590,0
|
|
20240618,105400,310105530,6590,6590,6590,6590,0
|
|
20240618,105300,310105530,6590,6590,6590,6590,50
|
|
20240618,105200,309776030,6590,6590,6590,6580,396
|
|
20240618,105100,307169390,6600,6600,6600,6600,0
|
|
20240618,105000,307169390,6600,6610,6610,6590,1252
|
|
20240618,104900,298904880,6620,6620,6620,6620,0
|
|
20240618,104800,298904880,6620,6620,6620,6620,21
|
|
20240618,104700,298765860,6610,6610,6620,6610,101
|
|
20240618,104600,298098220,6600,6600,6600,6600,2
|
|
20240618,104500,298085020,6600,6600,6600,6600,3
|
|
20240618,104400,298065220,6590,6590,6590,6590,0
|
|
20240618,104300,298065220,6590,6600,6610,6590,2214
|
|
20240618,104200,283438940,6590,6590,6600,6590,1235
|
|
20240618,104100,275288280,6600,6590,6600,6590,173
|
|
20240618,104000,274148070,6590,6590,6590,6570,54
|
|
20240618,103900,273792400,6570,6590,6590,6570,1227
|
|
20240618,103800,265706880,6590,6590,6590,6590,8
|
|
20240618,103700,265654160,6560,6560,6560,6560,0
|
|
20240618,103600,265654160,6560,6580,6580,6560,1085
|
|
20240618,103500,258529410,6580,6580,6580,6570,18
|
|
20240618,103400,258411060,6570,6590,6590,6570,168
|
|
20240618,103300,257305690,6580,6580,6580,6580,0
|
|
20240618,103200,257305690,6580,6590,6590,6580,86
|
|
20240618,103100,256739040,6580,6590,6590,6570,63
|
|
20240618,103000,256324210,6590,6580,6590,6580,5
|
|
20240618,102900,256291300,6570,6570,6570,6570,0
|
|
20240618,102800,256291300,6570,6570,6570,6570,0
|
|
20240618,102700,256291300,6570,6570,6570,6570,0
|
|
20240618,102600,256291300,6570,6560,6570,6560,35
|
|
20240618,102500,256061410,6560,6580,6580,6560,207
|
|
20240618,102400,254699990,6570,6570,6570,6570,0
|
|
20240618,102300,254699990,6570,6570,6570,6570,58
|
|
20240618,102200,254318930,6570,6570,6570,6560,75
|
|
20240618,102100,253826330,6580,6580,6580,6580,0
|
|
20240618,102000,253826330,6580,6570,6580,6560,116
|
|
20240618,101900,253064840,6580,6580,6580,6580,0
|
|
20240618,101800,253064840,6580,6580,6580,6580,108
|
|
20240618,101700,252354200,6560,6580,6580,6560,105
|
|
20240618,101600,251663400,6560,6560,6560,6560,0
|
|
20240618,101500,251663400,6560,6560,6560,6560,0
|
|
20240618,101400,251663400,6560,6580,6580,6560,459
|
|
20240618,101300,248648640,6580,6570,6580,6560,615
|
|
20240618,101200,244607920,6570,6570,6570,6570,0
|
|
20240618,101100,244607920,6570,6570,6570,6570,35
|
|
20240618,101000,244377970,6570,6570,6570,6570,0
|
|
20240618,100900,244377970,6570,6590,6590,6570,51
|
|
20240618,100800,244042200,6590,6580,6590,6580,100
|
|
20240618,100700,243383450,6590,6590,6590,6590,30
|
|
20240618,100600,243185750,6590,6580,6590,6580,301
|
|
20240618,100500,241205160,6580,6590,6590,6580,102
|
|
20240618,100400,240533480,6590,6590,6590,6590,2
|
|
20240618,100300,240520300,6580,6580,6590,6570,1837
|
|
20240618,100200,228428130,6580,6570,6580,6570,1492
|
|
20240618,100100,218625660,6560,6560,6560,6560,1088
|
|
20240618,100000,211488380,6550,6550,6560,6540,909
|
|
20240618,095900,205526940,6540,6550,6550,6540,412
|
|
20240618,095800,202832260,6550,6550,6550,6550,36
|
|
20240618,095700,202596460,6560,6560,6560,6560,3
|
|
20240618,095600,202576780,6540,6540,6540,6540,100
|
|
20240618,095500,201922780,6540,6560,6560,6540,983
|
|
20240618,095400,195485320,6560,6550,6560,6550,504
|
|
20240618,095300,192183980,6540,6540,6550,6540,892
|
|
20240618,095200,186349150,6540,6540,6540,6540,11
|
|
20240618,095100,186277210,6540,6540,6540,6540,92
|
|
20240618,095000,185675530,6540,6550,6550,6540,257
|
|
20240618,094900,183994040,6560,6560,6560,6560,10
|
|
20240618,094800,183928440,6560,6560,6560,6560,0
|
|
20240618,094700,183928440,6560,6540,6560,6540,19
|
|
20240618,094600,183804120,6560,6560,6560,6560,2
|
|
20240618,094500,183791000,6550,6560,6560,6550,60
|
|
20240618,094400,183397500,6560,6560,6560,6560,18
|
|
20240618,094300,183279420,6560,6560,6560,6560,40
|
|
20240618,094200,183017020,6560,6540,6560,6540,31
|
|
20240618,094100,182813980,6540,6540,6540,6530,304
|
|
20240618,094000,180827840,6540,6530,6550,6530,119
|
|
20240618,093900,180050050,6530,6550,6560,6520,5605
|
|
20240618,093800,143399310,6570,6570,6570,6570,0
|
|
20240618,093700,143399310,6570,6570,6570,6570,500
|
|
20240618,093600,140114310,6570,6570,6580,6570,877
|
|
20240618,093500,134344690,6570,6570,6570,6570,200
|
|
20240618,093400,133030690,6570,6550,6570,6550,15
|
|
20240618,093300,132932340,6530,6550,6550,6530,130
|
|
20240618,093200,132081040,6550,6550,6550,6540,476
|
|
20240618,093100,128965910,6590,6550,6590,6550,8
|
|
20240618,093000,128913400,6550,6560,6590,6550,1022
|
|
20240618,092900,122198430,6560,6560,6560,6560,0
|
|
20240618,092800,122198430,6560,6550,6560,6550,1120
|
|
20240618,092700,114854410,6540,6520,6540,6510,834
|
|
20240618,092600,109412750,6520,6520,6530,6520,120
|
|
20240618,092500,108630290,6530,6530,6530,6530,1043
|
|
20240618,092400,101819500,6540,6540,6540,6530,200
|
|
20240618,092300,100512500,6530,6530,6540,6530,786
|
|
20240618,092200,95375170,6550,6550,6550,6550,1000
|
|
20240618,092100,88825170,6540,6570,6570,6500,4626
|
|
20240618,092000,58640750,6590,6570,6590,6570,102
|
|
20240618,091900,57969700,6560,6560,6560,6550,624
|
|
20240618,091800,53876400,6550,6550,6550,6550,13
|
|
20240618,091700,53791250,6550,6550,6550,6550,205
|
|
20240618,091600,52448500,6550,6560,6560,6550,185
|
|
20240618,091500,51236740,6570,6540,6570,6540,925
|
|
20240618,091400,45175470,6550,6550,6550,6550,20
|
|
20240618,091300,45044470,6550,6560,6560,6550,1830
|
|
20240618,091200,33051030,6560,6560,6560,6560,234
|
|
20240618,091100,31515990,6570,6580,6580,6560,519
|
|
20240618,091000,28110990,6590,6590,6590,6590,66
|
|
20240618,090900,27676050,6580,6570,6580,6570,359
|
|
20240618,090800,25314890,6580,6570,6580,6560,400
|
|
20240618,090700,22689360,6570,6550,6580,6550,141
|
|
20240618,090600,21765090,6550,6560,6560,6550,56
|
|
20240618,090500,21398240,6570,6570,6570,6570,6
|
|
20240618,090400,21358820,6560,6560,6570,6530,123
|
|
20240618,090300,20554400,6560,6570,6570,6530,819
|
|
20240618,090200,15205610,6550,6600,6600,6550,283
|
|
20240618,090100,13343620,6610,6600,6640,6590,518
|
|
20240618,090000,9924600,6590,6560,6590,6560,1512
|