689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,202600,1268337950,7530,7530,7530,7530,3375
|
|
20240618,202500,1268337950,7530,7530,7530,7530,0
|
|
20240618,202400,1268337950,7530,7530,7530,7530,0
|
|
20240618,202300,1268337950,7530,7530,7530,7530,0
|
|
20240618,202200,1268337950,7530,7530,7530,7530,0
|
|
20240618,202100,1268337950,7530,7530,7530,7530,0
|
|
20240618,202000,1268337950,7530,7530,7530,7530,0
|
|
20240618,201900,1268337950,7530,7530,7530,7530,0
|
|
20240618,201800,1268337950,7530,7530,7530,7530,0
|
|
20240618,201700,1268337950,7530,7530,7530,7530,0
|
|
20240618,201600,1268337950,7530,7530,7530,7530,0
|
|
20240618,201500,1268337950,7530,7530,7530,7530,0
|
|
20240618,201400,1268337950,7530,7530,7530,7530,0
|
|
20240618,201300,1268337950,7530,7530,7530,7530,0
|
|
20240618,201200,1268337950,7530,7530,7530,7530,0
|
|
20240618,201100,1268337950,7530,7530,7530,7530,0
|
|
20240618,201000,1268337950,7530,7530,7530,7530,0
|
|
20240618,200900,1268337950,7530,7530,7530,7530,0
|
|
20240618,200800,1268337950,7530,7530,7530,7530,0
|
|
20240618,200700,1268337950,7530,7530,7530,7530,0
|
|
20240618,200600,1268337950,7530,7530,7530,7530,0
|
|
20240618,200500,1268337950,7530,7530,7530,7530,0
|
|
20240618,200400,1268337950,7530,7530,7530,7530,0
|
|
20240618,200300,1268337950,7530,7530,7530,7530,0
|
|
20240618,200200,1268337950,7530,7530,7530,7530,0
|
|
20240618,200100,1268337950,7530,7530,7530,7530,0
|
|
20240618,200000,1268337950,7530,7530,7530,7530,0
|
|
20240618,195900,1268337950,7530,7530,7530,7530,0
|
|
20240618,195800,1268337950,7530,7530,7530,7530,0
|
|
20240618,195700,1268337950,7530,7530,7530,7530,0
|
|
20240618,195600,1268337950,7530,7530,7530,7530,3375
|
|
20240618,195500,1268337950,7530,7530,7530,7530,0
|
|
20240618,195400,1268337950,7530,7530,7530,7530,0
|
|
20240618,195300,1268337950,7530,7530,7530,7530,0
|
|
20240618,195200,1268337950,7530,7530,7530,7530,0
|
|
20240618,195100,1268337950,7530,7530,7530,7530,0
|
|
20240618,195000,1268337950,7530,7530,7530,7530,0
|
|
20240618,194900,1268337950,7530,7530,7530,7530,0
|
|
20240618,194800,1268337950,7530,7530,7530,7530,0
|
|
20240618,194700,1268337950,7530,7530,7530,7530,0
|
|
20240618,194600,1268337950,7530,7530,7530,7530,0
|
|
20240618,194500,1268337950,7530,7530,7530,7530,0
|
|
20240618,194400,1268337950,7530,7530,7530,7530,0
|
|
20240618,194300,1268337950,7530,7530,7530,7530,0
|
|
20240618,194200,1268337950,7530,7530,7530,7530,0
|
|
20240618,194100,1268337950,7530,7530,7530,7530,0
|
|
20240618,194000,1268337950,7530,7530,7530,7530,0
|
|
20240618,193900,1268337950,7530,7530,7530,7530,0
|
|
20240618,193800,1268337950,7530,7530,7530,7530,0
|
|
20240618,193700,1268337950,7530,7530,7530,7530,0
|
|
20240618,193600,1268337950,7530,7530,7530,7530,0
|
|
20240618,193500,1268337950,7530,7530,7530,7530,0
|
|
20240618,193400,1268337950,7530,7530,7530,7530,0
|
|
20240618,193300,1268337950,7530,7530,7530,7530,0
|
|
20240618,193200,1268337950,7530,7530,7530,7530,0
|
|
20240618,193100,1268337950,7530,7530,7530,7530,0
|
|
20240618,193000,1268337950,7530,7530,7530,7530,0
|
|
20240618,192900,1268337950,7530,7530,7530,7530,0
|
|
20240618,192800,1268337950,7530,7530,7530,7530,0
|
|
20240618,192700,1268337950,7530,7530,7530,7530,0
|
|
20240618,192600,1268337950,7530,7530,7530,7530,3375
|
|
20240618,192500,1268337950,7530,7530,7530,7530,0
|
|
20240618,192400,1268337950,7530,7530,7530,7530,0
|
|
20240618,192300,1268337950,7530,7530,7530,7530,0
|
|
20240618,192200,1268337950,7530,7530,7530,7530,0
|
|
20240618,192100,1268337950,7530,7530,7530,7530,0
|
|
20240618,192000,1268337950,7530,7530,7530,7530,0
|
|
20240618,191900,1268337950,7530,7530,7530,7530,0
|
|
20240618,191800,1268337950,7530,7530,7530,7530,0
|
|
20240618,191700,1268337950,7530,7530,7530,7530,0
|
|
20240618,191600,1268337950,7530,7530,7530,7530,0
|
|
20240618,191500,1268337950,7530,7530,7530,7530,0
|
|
20240618,191400,1268337950,7530,7530,7530,7530,0
|
|
20240618,191300,1268337950,7530,7530,7530,7530,0
|
|
20240618,191200,1268337950,7530,7530,7530,7530,0
|
|
20240618,191100,1268337950,7530,7530,7530,7530,0
|
|
20240618,191000,1268337950,7530,7530,7530,7530,0
|
|
20240618,190900,1268337950,7530,7530,7530,7530,0
|
|
20240618,190800,1268337950,7530,7530,7530,7530,0
|
|
20240618,190700,1268337950,7530,7530,7530,7530,0
|
|
20240618,190600,1268337950,7530,7530,7530,7530,0
|
|
20240618,190500,1268337950,7530,7530,7530,7530,0
|
|
20240618,190400,1268337950,7530,7530,7530,7530,0
|
|
20240618,190300,1268337950,7530,7530,7530,7530,0
|
|
20240618,190200,1268337950,7530,7530,7530,7530,0
|
|
20240618,190100,1268337950,7530,7530,7530,7530,0
|
|
20240618,190000,1268337950,7530,7530,7530,7530,0
|
|
20240618,185900,1268337950,7530,7530,7530,7530,0
|
|
20240618,185800,1268337950,7530,7530,7530,7530,0
|
|
20240618,185700,1268337950,7530,7530,7530,7530,0
|
|
20240618,185600,1268337950,7530,7530,7530,7530,3375
|
|
20240618,185500,1268337950,7530,7530,7530,7530,0
|
|
20240618,185400,1268337950,7530,7530,7530,7530,0
|
|
20240618,185300,1268337950,7530,7530,7530,7530,0
|
|
20240618,185200,1268337950,7530,7530,7530,7530,0
|
|
20240618,185100,1268337950,7530,7530,7530,7530,0
|
|
20240618,185000,1268337950,7530,7530,7530,7530,0
|
|
20240618,184900,1268337950,7530,7530,7530,7530,0
|
|
20240618,184800,1268337950,7530,7530,7530,7530,0
|
|
20240618,184700,1268337950,7530,7530,7530,7530,0
|
|
20240618,184600,1268337950,7530,7530,7530,7530,0
|
|
20240618,184500,1268337950,7530,7530,7530,7530,0
|
|
20240618,184400,1268337950,7530,7530,7530,7530,0
|
|
20240618,184300,1268337950,7530,7530,7530,7530,0
|
|
20240618,184200,1268337950,7530,7530,7530,7530,0
|
|
20240618,184100,1268337950,7530,7530,7530,7530,0
|
|
20240618,184000,1268337950,7530,7530,7530,7530,0
|
|
20240618,183900,1268337950,7530,7530,7530,7530,0
|
|
20240618,183800,1268337950,7530,7530,7530,7530,0
|
|
20240618,183700,1268337950,7530,7530,7530,7530,0
|
|
20240618,183600,1268337950,7530,7530,7530,7530,0
|
|
20240618,183500,1268337950,7530,7530,7530,7530,0
|
|
20240618,183400,1268337950,7530,7530,7530,7530,0
|
|
20240618,183300,1268337950,7530,7530,7530,7530,0
|
|
20240618,183200,1268337950,7530,7530,7530,7530,0
|
|
20240618,183100,1268337950,7530,7530,7530,7530,0
|
|
20240618,183000,1268337950,7530,7530,7530,7530,0
|
|
20240618,182900,1268337950,7530,7530,7530,7530,0
|
|
20240618,182800,1268337950,7530,7530,7530,7530,0
|
|
20240618,182700,1268337950,7530,7530,7530,7530,0
|
|
20240618,182600,1268337950,7530,7530,7530,7530,3375
|
|
20240618,182500,1268337950,7530,7530,7530,7530,0
|
|
20240618,182400,1268337950,7530,7530,7530,7530,0
|
|
20240618,182300,1268337950,7530,7530,7530,7530,0
|
|
20240618,182200,1268337950,7530,7530,7530,7530,0
|
|
20240618,182100,1268337950,7530,7530,7530,7530,0
|
|
20240618,182000,1268337950,7530,7530,7530,7530,0
|
|
20240618,181900,1268337950,7530,7530,7530,7530,0
|
|
20240618,181800,1268337950,7530,7530,7530,7530,0
|
|
20240618,181700,1268337950,7530,7530,7530,7530,0
|
|
20240618,181600,1268337950,7530,7530,7530,7530,0
|
|
20240618,181500,1268337950,7530,7530,7530,7530,0
|
|
20240618,181400,1268337950,7530,7530,7530,7530,0
|
|
20240618,181300,1268337950,7530,7530,7530,7530,0
|
|
20240618,181200,1268337950,7530,7530,7530,7530,0
|
|
20240618,181100,1268337950,7530,7530,7530,7530,0
|
|
20240618,181000,1268337950,7530,7530,7530,7530,0
|
|
20240618,180900,1268337950,7530,7530,7530,7530,0
|
|
20240618,180800,1268337950,7530,7530,7530,7530,0
|
|
20240618,180700,1268337950,7530,7530,7530,7530,0
|
|
20240618,180600,1268337950,7530,7530,7530,7530,0
|
|
20240618,180500,1268337950,7530,7530,7530,7530,0
|
|
20240618,180400,1268337950,7530,7530,7530,7530,0
|
|
20240618,180300,1268337950,7530,7530,7530,7530,0
|
|
20240618,180200,1268337950,7530,7530,7530,7530,0
|
|
20240618,180100,1268337950,7530,7530,7530,7530,0
|
|
20240618,180000,1268337950,7530,7530,7530,7530,0
|
|
20240618,175900,1268337950,7530,7530,7530,7530,0
|
|
20240618,175800,1268337950,7530,7530,7530,7530,0
|
|
20240618,175700,1268337950,7530,7530,7530,7530,0
|
|
20240618,175600,1268337950,7530,7530,7530,7530,3375
|
|
20240618,175500,1268337950,7530,7530,7530,7530,0
|
|
20240618,175400,1268337950,7530,7530,7530,7530,0
|
|
20240618,175300,1268337950,7530,7530,7530,7530,0
|
|
20240618,175200,1268337950,7530,7530,7530,7530,0
|
|
20240618,175100,1268337950,7530,7530,7530,7530,0
|
|
20240618,175000,1268337950,7530,7530,7530,7530,0
|
|
20240618,174900,1268337950,7530,7530,7530,7530,0
|
|
20240618,174800,1268337950,7530,7530,7530,7530,0
|
|
20240618,174700,1268337950,7530,7530,7530,7530,0
|
|
20240618,174600,1268337950,7530,7530,7530,7530,0
|
|
20240618,174500,1268337950,7530,7530,7530,7530,0
|
|
20240618,174400,1268337950,7530,7530,7530,7530,0
|
|
20240618,174300,1268337950,7530,7530,7530,7530,0
|
|
20240618,174200,1268337950,7530,7530,7530,7530,0
|
|
20240618,174100,1268337950,7530,7530,7530,7530,0
|
|
20240618,174000,1268337950,7530,7530,7530,7530,0
|
|
20240618,173900,1268337950,7530,7530,7530,7530,0
|
|
20240618,173800,1268337950,7530,7530,7530,7530,0
|
|
20240618,173700,1268337950,7530,7530,7530,7530,0
|
|
20240618,173600,1268337950,7530,7530,7530,7530,0
|
|
20240618,173500,1268337950,7530,7530,7530,7530,0
|
|
20240618,173400,1268337950,7530,7530,7530,7530,0
|
|
20240618,173300,1268337950,7530,7530,7530,7530,0
|
|
20240618,173200,1268337950,7530,7530,7530,7530,0
|
|
20240618,173100,1268337950,7530,7530,7530,7530,0
|
|
20240618,173000,1268337950,7530,7530,7530,7530,0
|
|
20240618,172900,1268337950,7530,7530,7530,7530,0
|
|
20240618,172800,1268337950,7530,7530,7530,7530,0
|
|
20240618,172700,1268337950,7530,7530,7530,7530,0
|
|
20240618,172600,1268337950,7530,7530,7530,7530,3375
|
|
20240618,172500,1268337950,7530,7530,7530,7530,0
|
|
20240618,172400,1268337950,7530,7530,7530,7530,0
|
|
20240618,172300,1268337950,7530,7530,7530,7530,0
|
|
20240618,172200,1268337950,7530,7530,7530,7530,0
|
|
20240618,172100,1268337950,7530,7530,7530,7530,0
|
|
20240618,172000,1268337950,7530,7530,7530,7530,0
|
|
20240618,171900,1268337950,7530,7530,7530,7530,0
|
|
20240618,171800,1268337950,7530,7530,7530,7530,0
|
|
20240618,171700,1268337950,7530,7530,7530,7530,0
|
|
20240618,171600,1268337950,7530,7530,7530,7530,0
|
|
20240618,171500,1268337950,7530,7530,7530,7530,0
|
|
20240618,171400,1268337950,7530,7530,7530,7530,0
|
|
20240618,171300,1268337950,7530,7530,7530,7530,0
|
|
20240618,171200,1268337950,7530,7530,7530,7530,0
|
|
20240618,171100,1268337950,7530,7530,7530,7530,0
|
|
20240618,171000,1268337950,7530,7530,7530,7530,0
|
|
20240618,170900,1268337950,7530,7530,7530,7530,0
|
|
20240618,170800,1268337950,7530,7530,7530,7530,0
|
|
20240618,170700,1268337950,7530,7530,7530,7530,0
|
|
20240618,170600,1268337950,7530,7530,7530,7530,0
|
|
20240618,170500,1268337950,7530,7530,7530,7530,0
|
|
20240618,170400,1268337950,7530,7530,7530,7530,0
|
|
20240618,170300,1268337950,7530,7530,7530,7530,0
|
|
20240618,170200,1268337950,7530,7530,7530,7530,0
|
|
20240618,170100,1268337950,7530,7530,7530,7530,0
|
|
20240618,170000,1268337950,7530,7530,7530,7530,0
|
|
20240618,165900,1268337950,7530,7530,7530,7530,0
|
|
20240618,165800,1268337950,7530,7530,7530,7530,0
|
|
20240618,165700,1268337950,7530,7530,7530,7530,0
|
|
20240618,165600,1268337950,7530,7530,7530,7530,3375
|
|
20240618,165500,1268337950,7530,7530,7530,7530,0
|
|
20240618,165400,1268337950,7530,7530,7530,7530,0
|
|
20240618,165300,1268337950,7530,7530,7530,7530,0
|
|
20240618,165200,1268337950,7530,7530,7530,7530,0
|
|
20240618,165100,1268337950,7530,7530,7530,7530,0
|
|
20240618,165000,1268337950,7530,7530,7530,7530,0
|
|
20240618,164900,1268337950,7530,7530,7530,7530,0
|
|
20240618,164800,1268337950,7530,7530,7530,7530,0
|
|
20240618,164700,1268337950,7530,7530,7530,7530,0
|
|
20240618,164600,1268337950,7530,7530,7530,7530,0
|
|
20240618,164500,1268337950,7530,7530,7530,7530,0
|
|
20240618,164400,1268337950,7530,7530,7530,7530,0
|
|
20240618,164300,1268337950,7530,7530,7530,7530,0
|
|
20240618,164200,1268337950,7530,7530,7530,7530,0
|
|
20240618,164100,1268337950,7530,7530,7530,7530,0
|
|
20240618,164000,1268337950,7530,7530,7530,7530,0
|
|
20240618,163900,1268337950,7530,7530,7530,7530,0
|
|
20240618,163800,1268337950,7530,7530,7530,7530,0
|
|
20240618,163700,1268337950,7530,7530,7530,7530,0
|
|
20240618,163600,1268337950,7530,7530,7530,7530,0
|
|
20240618,163500,1268337950,7530,7530,7530,7530,0
|
|
20240618,163400,1268337950,7530,7530,7530,7530,0
|
|
20240618,163300,1268337950,7530,7530,7530,7530,0
|
|
20240618,163200,1268337950,7530,7530,7530,7530,0
|
|
20240618,163100,1268337950,7530,7530,7530,7530,0
|
|
20240618,163000,1268337950,7530,7530,7530,7530,0
|
|
20240618,162900,1268337950,7530,7530,7530,7530,0
|
|
20240618,162800,1268337950,7530,7530,7530,7530,0
|
|
20240618,162700,1268337950,7530,7530,7530,7530,0
|
|
20240618,162600,1268337950,7530,7530,7530,7530,3375
|
|
20240618,162500,1268337950,7530,7530,7530,7530,0
|
|
20240618,162400,1268337950,7530,7530,7530,7530,0
|
|
20240618,162300,1268337950,7530,7530,7530,7530,0
|
|
20240618,162200,1268337950,7530,7530,7530,7530,0
|
|
20240618,162100,1268337950,7530,7530,7530,7530,0
|
|
20240618,162000,1268337950,7530,7530,7530,7530,0
|
|
20240618,161900,1268337950,7530,7530,7530,7530,0
|
|
20240618,161800,1268337950,7530,7530,7530,7530,0
|
|
20240618,161700,1268337950,7530,7530,7530,7530,0
|
|
20240618,161600,1268337950,7530,7530,7530,7530,0
|
|
20240618,161500,1268337950,7530,7530,7530,7530,0
|
|
20240618,161400,1268337950,7530,7530,7530,7530,0
|
|
20240618,161300,1268337950,7530,7530,7530,7530,0
|
|
20240618,161200,1268337950,7530,7530,7530,7530,0
|
|
20240618,161100,1268337950,7530,7530,7530,7530,0
|
|
20240618,161000,1268337950,7530,7530,7530,7530,0
|
|
20240618,160900,1268337950,7530,7530,7530,7530,0
|
|
20240618,160800,1268337950,7530,7530,7530,7530,0
|
|
20240618,160700,1268337950,7530,7530,7530,7530,0
|
|
20240618,160600,1268337950,7530,7530,7530,7530,0
|
|
20240618,160500,1268337950,7530,7530,7530,7530,0
|
|
20240618,160400,1268337950,7530,7530,7530,7530,0
|
|
20240618,160300,1268337950,7530,7530,7530,7530,0
|
|
20240618,160200,1268337950,7530,7530,7530,7530,0
|
|
20240618,160100,1268337950,7530,7530,7530,7530,0
|
|
20240618,160000,1268337950,7530,7530,7530,7530,0
|
|
20240618,155900,1268337950,7530,7530,7530,7530,0
|
|
20240618,155800,1268337950,7530,7530,7530,7530,0
|
|
20240618,155700,1268337950,7530,7530,7530,7530,0
|
|
20240618,155600,1268337950,7530,7530,7530,7530,3375
|
|
20240618,155500,1268337950,7530,7530,7530,7530,0
|
|
20240618,155400,1268337950,7530,7530,7530,7530,0
|
|
20240618,155300,1268337950,7530,7530,7530,7530,0
|
|
20240618,155200,1268337950,7530,7530,7530,7530,0
|
|
20240618,155100,1268337950,7530,7530,7530,7530,0
|
|
20240618,155000,1268337950,7530,7530,7530,7530,0
|
|
20240618,154900,1268337950,7530,7530,7530,7530,0
|
|
20240618,154800,1268337950,7530,7530,7530,7530,0
|
|
20240618,154700,1268337950,7530,7530,7530,7530,0
|
|
20240618,154600,1268337950,7530,7530,7530,7530,0
|
|
20240618,154500,1268337950,7530,7530,7530,7530,0
|
|
20240618,154400,1268337950,7530,7530,7530,7530,0
|
|
20240618,154300,1268337950,7530,7530,7530,7530,0
|
|
20240618,154200,1268337950,7530,7530,7530,7530,0
|
|
20240618,154100,1268337950,7530,7530,7530,7530,0
|
|
20240618,154000,1268337950,7530,7530,7530,7530,0
|
|
20240618,153900,1268337950,7530,7530,7530,7530,0
|
|
20240618,153800,1268337950,7530,7530,7530,7530,0
|
|
20240618,153700,1268337950,7530,7530,7530,7530,0
|
|
20240618,153600,1268337950,7530,7530,7530,7530,0
|
|
20240618,153500,1268337950,7530,7530,7530,7530,0
|
|
20240618,153400,1268337950,7530,7530,7530,7530,0
|
|
20240618,153300,1268337950,7530,7530,7530,7530,0
|
|
20240618,153200,1268337950,7530,7530,7530,7530,0
|
|
20240618,153100,1268337950,7530,7530,7530,7530,0
|
|
20240618,153000,1268337950,7530,7530,7530,7530,3375
|
|
20240618,152900,1242924200,7530,7530,7530,7530,0
|
|
20240618,152800,1242924200,7530,7530,7530,7530,0
|
|
20240618,152700,1242924200,7530,7530,7530,7530,0
|
|
20240618,152600,1242924200,7530,7530,7530,7530,0
|
|
20240618,152500,1242924200,7530,7530,7530,7530,0
|
|
20240618,152400,1242924200,7530,7530,7530,7530,0
|
|
20240618,152300,1242924200,7530,7530,7530,7530,0
|
|
20240618,152200,1242924200,7530,7530,7530,7530,0
|
|
20240618,152100,1242924200,7530,7530,7530,7530,0
|
|
20240618,152000,1242924200,7530,7530,7530,7530,0
|
|
20240618,151900,1242924200,7530,7540,7540,7530,58
|
|
20240618,151800,1242487310,7540,7540,7540,7540,2
|
|
20240618,151700,1242472230,7530,7540,7540,7530,785
|
|
20240618,151600,1236560180,7540,7530,7540,7530,10
|
|
20240618,151500,1236484850,7540,7540,7540,7540,131
|
|
20240618,151400,1235497110,7540,7530,7540,7530,11
|
|
20240618,151300,1235414270,7530,7530,7530,7530,350
|
|
20240618,151200,1232778770,7540,7540,7540,7540,6
|
|
20240618,151100,1232733530,7540,7540,7540,7540,70
|
|
20240618,151000,1232205730,7530,7530,7530,7530,0
|
|
20240618,150900,1232205730,7530,7530,7530,7530,0
|
|
20240618,150800,1232205730,7530,7530,7530,7530,85
|
|
20240618,150700,1231565680,7540,7540,7540,7540,0
|
|
20240618,150600,1231565680,7540,7540,7540,7540,132
|
|
20240618,150500,1230570400,7540,7540,7540,7540,0
|
|
20240618,150400,1230570400,7540,7530,7540,7530,23
|
|
20240618,150300,1230397200,7530,7520,7530,7520,30
|
|
20240618,150200,1230171500,7510,7510,7510,7510,0
|
|
20240618,150100,1230171500,7510,7530,7530,7510,6288
|
|
20240618,150000,1182898380,7530,7530,7530,7530,20
|
|
20240618,145900,1182747780,7530,7540,7540,7530,2
|
|
20240618,145800,1182732710,7530,7550,7550,7530,98
|
|
20240618,145700,1181993840,7540,7540,7540,7540,20
|
|
20240618,145600,1181843040,7540,7540,7540,7540,2
|
|
20240618,145500,1181827960,7540,7540,7540,7540,183
|
|
20240618,145400,1180448140,7530,7530,7530,7530,260
|
|
20240618,145300,1178490340,7530,7530,7530,7530,182
|
|
20240618,145200,1177119880,7540,7550,7550,7540,7887
|
|
20240618,145100,1117651880,7540,7540,7540,7540,0
|
|
20240618,145000,1117651880,7540,7540,7550,7540,51
|
|
20240618,144900,1117267310,7540,7550,7550,7540,330
|
|
20240618,144800,1114779060,7540,7540,7540,7540,968
|
|
20240618,144700,1107480340,7540,7540,7540,7540,482
|
|
20240618,144600,1103846060,7540,7530,7540,7530,300
|
|
20240618,144500,1101586260,7540,7540,7540,7540,0
|
|
20240618,144400,1101586260,7540,7540,7540,7540,0
|
|
20240618,144300,1101586260,7540,7530,7540,7530,10
|
|
20240618,144200,1101510950,7530,7530,7530,7530,0
|
|
20240618,144100,1101510950,7530,7530,7530,7530,0
|
|
20240618,144000,1101510950,7530,7540,7540,7530,101
|
|
20240618,143900,1100750410,7550,7550,7550,7550,0
|
|
20240618,143800,1100750410,7550,7550,7550,7550,53
|
|
20240618,143700,1100350260,7550,7550,7550,7550,0
|
|
20240618,143600,1100350260,7550,7550,7550,7550,0
|
|
20240618,143500,1100350260,7550,7550,7550,7550,0
|
|
20240618,143400,1100350260,7550,7550,7550,7550,0
|
|
20240618,143300,1100350260,7550,7550,7550,7550,1
|
|
20240618,143200,1100342710,7550,7550,7550,7550,151
|
|
20240618,143100,1099202660,7550,7550,7550,7550,0
|
|
20240618,143000,1099202660,7550,7540,7550,7530,54
|
|
20240618,142900,1098795980,7540,7550,7550,7540,46
|
|
20240618,142800,1098449130,7530,7530,7530,7530,300
|
|
20240618,142700,1096190130,7530,7530,7530,7530,0
|
|
20240618,142600,1096190130,7530,7530,7530,7530,0
|
|
20240618,142500,1096190130,7530,7530,7530,7530,2002
|
|
20240618,142400,1081115070,7530,7530,7530,7530,26
|
|
20240618,142300,1080919290,7550,7550,7550,7530,1527
|
|
20240618,142200,1069420280,7530,7530,7530,7530,1100
|
|
20240618,142100,1061137280,7530,7540,7540,7530,1619
|
|
20240618,142000,1048945710,7530,7560,7560,7530,3998
|
|
20240618,141900,1018819510,7560,7570,7570,7560,105
|
|
20240618,141800,1018025690,7570,7570,7570,7570,0
|
|
20240618,141700,1018025690,7570,7570,7570,7570,0
|
|
20240618,141600,1018025690,7570,7570,7570,7570,0
|
|
20240618,141500,1018025690,7570,7570,7570,7570,13
|
|
20240618,141400,1017927280,7570,7570,7570,7570,1
|
|
20240618,141300,1017919710,7570,7570,7570,7570,0
|
|
20240618,141200,1017919710,7570,7570,7570,7570,0
|
|
20240618,141100,1017919710,7570,7570,7570,7570,1002
|
|
20240618,141000,1010334570,7580,7580,7580,7580,5
|
|
20240618,140900,1010296670,7570,7580,7580,7570,234
|
|
20240618,140800,1008525160,7570,7580,7580,7570,77
|
|
20240618,140700,1007941630,7580,7580,7580,7580,100
|
|
20240618,140600,1007183630,7580,7580,7580,7580,41
|
|
20240618,140500,1006872850,7580,7570,7580,7570,39
|
|
20240618,140400,1006577500,7570,7570,7570,7570,2
|
|
20240618,140300,1006562360,7580,7580,7590,7580,42
|
|
20240618,140200,1006243990,7590,7590,7590,7590,25
|
|
20240618,140100,1006054240,7590,7570,7590,7570,1743
|
|
20240618,140000,992830400,7570,7570,7570,7570,94
|
|
20240618,135900,992118820,7580,7560,7580,7560,258
|
|
20240618,135800,990165920,7560,7560,7560,7550,49
|
|
20240618,135700,989795780,7560,7560,7560,7560,0
|
|
20240618,135600,989795780,7560,7570,7570,7560,32
|
|
20240618,135500,989553730,7560,7560,7560,7560,43
|
|
20240618,135400,989228650,7570,7570,7570,7570,9
|
|
20240618,135300,989160520,7580,7570,7580,7570,9
|
|
20240618,135200,989092370,7570,7570,7570,7560,478
|
|
20240618,135100,985473950,7580,7570,7580,7570,624
|
|
20240618,135000,980747030,7580,7580,7580,7570,56
|
|
20240618,134900,980322700,7580,7580,7580,7570,1064
|
|
20240618,134800,972267580,7580,7570,7580,7570,52
|
|
20240618,134700,971873920,7580,7580,7580,7570,519
|
|
20240618,134600,967941270,7580,7570,7580,7570,174
|
|
20240618,134500,966623910,7570,7560,7570,7560,1509
|
|
20240618,134400,955211190,7560,7560,7560,7560,200
|
|
20240618,134300,953699190,7560,7550,7560,7550,93
|
|
20240618,134200,952996320,7560,7560,7560,7560,124
|
|
20240618,134100,952058880,7560,7540,7560,7540,1754
|
|
20240618,134000,938809470,7540,7540,7540,7540,13
|
|
20240618,133900,938711450,7540,7540,7540,7540,600
|
|
20240618,133800,934187450,7540,7540,7540,7540,4
|
|
20240618,133700,934157290,7540,7540,7540,7540,61
|
|
20240618,133600,933697350,7540,7540,7540,7540,13
|
|
20240618,133500,933599330,7540,7540,7540,7540,10
|
|
20240618,133400,933523930,7540,7520,7540,7520,276
|
|
20240618,133300,931448310,7530,7520,7530,7520,166
|
|
20240618,133200,930199110,7520,7530,7530,7520,72
|
|
20240618,133100,929657250,7530,7530,7530,7530,1
|
|
20240618,133000,929649720,7530,7530,7530,7530,4
|
|
20240618,132900,929619600,7530,7530,7530,7530,0
|
|
20240618,132800,929619600,7530,7520,7530,7520,7
|
|
20240618,132700,929566950,7530,7520,7530,7520,54
|
|
20240618,132600,929160830,7530,7530,7530,7530,36
|
|
20240618,132500,928889750,7530,7530,7530,7530,450
|
|
20240618,132400,925501250,7530,7530,7530,7530,60
|
|
20240618,132300,925049450,7530,7530,7530,7530,5
|
|
20240618,132200,925011800,7530,7530,7530,7530,14
|
|
20240618,132100,924906380,7530,7530,7530,7530,5
|
|
20240618,132000,924868730,7530,7530,7530,7530,1
|
|
20240618,131900,924861200,7530,7540,7550,7530,281
|
|
20240618,131800,922743220,7540,7540,7540,7540,0
|
|
20240618,131700,922743220,7540,7550,7550,7540,209
|
|
20240618,131600,921166270,7540,7520,7550,7520,472
|
|
20240618,131500,917616380,7520,7530,7530,7520,953
|
|
20240618,131400,910444350,7530,7540,7540,7530,163
|
|
20240618,131300,909216630,7540,7540,7540,7540,91
|
|
20240618,131200,908530490,7540,7540,7540,7540,0
|
|
20240618,131100,908530490,7540,7540,7540,7540,111
|
|
20240618,131000,907693550,7550,7550,7550,7550,0
|
|
20240618,130900,907693550,7550,7530,7550,7530,900
|
|
20240618,130800,900911600,7530,7530,7530,7530,131
|
|
20240618,130700,899925170,7540,7540,7540,7540,0
|
|
20240618,130600,899925170,7540,7540,7540,7540,10
|
|
20240618,130500,899849770,7540,7540,7540,7540,0
|
|
20240618,130400,899849770,7540,7540,7540,7540,0
|
|
20240618,130300,899849770,7540,7530,7540,7530,102
|
|
20240618,130200,899081690,7530,7530,7530,7530,0
|
|
20240618,130100,899081690,7530,7540,7540,7530,78
|
|
20240618,130000,898494310,7530,7530,7530,7530,96
|
|
20240618,125900,897771430,7520,7520,7520,7520,550
|
|
20240618,125800,893635430,7520,7530,7530,7520,9
|
|
20240618,125700,893567680,7520,7520,7520,7520,244
|
|
20240618,125600,891732800,7530,7530,7530,7530,4
|
|
20240618,125500,891702680,7530,7530,7530,7530,140
|
|
20240618,125400,890648480,7530,7530,7530,7530,3
|
|
20240618,125300,890625890,7550,7550,7550,7550,1
|
|
20240618,125200,890618340,7520,7530,7530,7520,351
|
|
20240618,125100,887976240,7530,7550,7550,7530,40
|
|
20240618,125000,887674780,7540,7540,7540,7540,7
|
|
20240618,124900,887622000,7540,7540,7540,7540,3
|
|
20240618,124800,887599380,7530,7530,7530,7530,0
|
|
20240618,124700,887599380,7530,7530,7530,7530,140
|
|
20240618,124600,886545180,7530,7540,7540,7530,135
|
|
20240618,124500,885528580,7530,7530,7530,7530,3
|
|
20240618,124400,885505990,7530,7530,7530,7530,167
|
|
20240618,124300,884248480,7540,7550,7550,7540,98
|
|
20240618,124200,883509520,7550,7550,7550,7550,10
|
|
20240618,124100,883434020,7550,7550,7550,7550,178
|
|
20240618,124000,882090120,7550,7540,7550,7540,392
|
|
20240618,123900,879130690,7540,7540,7540,7540,212
|
|
20240618,123800,877532210,7540,7540,7540,7540,55
|
|
20240618,123700,877117510,7550,7550,7550,7550,1
|
|
20240618,123600,877109960,7530,7530,7530,7530,394
|
|
20240618,123500,874143140,7520,7540,7540,7520,540
|
|
20240618,123400,870081540,7540,7530,7540,7530,158
|
|
20240618,123300,868890800,7530,7530,7530,7530,200
|
|
20240618,123200,867384800,7540,7540,7540,7540,71
|
|
20240618,123100,866849460,7540,7540,7540,7540,0
|
|
20240618,123000,866849460,7540,7540,7540,7540,2
|
|
20240618,122900,866834380,7540,7540,7540,7540,0
|
|
20240618,122800,866834380,7540,7540,7540,7540,0
|
|
20240618,122700,866834380,7540,7540,7540,7540,0
|
|
20240618,122600,866834380,7540,7540,7540,7540,0
|
|
20240618,122500,866834380,7540,7540,7540,7540,1
|
|
20240618,122400,866826840,7540,7540,7540,7540,100
|
|
20240618,122300,866072840,7520,7520,7520,7520,3
|
|
20240618,122200,866050280,7540,7520,7540,7510,450
|
|
20240618,122100,862669180,7520,7520,7520,7520,100
|
|
20240618,122000,861917180,7540,7520,7540,7510,1143
|
|
20240618,121900,853324850,7520,7530,7530,7520,219
|
|
20240618,121800,851676610,7530,7530,7530,7530,364
|
|
20240618,121700,848935690,7540,7540,7540,7540,0
|
|
20240618,121600,848935690,7540,7540,7540,7540,6
|
|
20240618,121500,848890450,7530,7530,7530,7530,2
|
|
20240618,121400,848875390,7530,7530,7530,7530,0
|
|
20240618,121300,848875390,7530,7550,7550,7530,168
|
|
20240618,121200,847608390,7530,7530,7530,7530,10
|
|
20240618,121100,847533090,7530,7530,7530,7510,2130
|
|
20240618,121000,831516970,7530,7530,7530,7520,1403
|
|
20240618,120900,820952430,7530,7550,7550,7530,458
|
|
20240618,120800,817498530,7550,7550,7550,7550,293
|
|
20240618,120700,815286380,7550,7540,7550,7530,259
|
|
20240618,120600,813333710,7550,7550,7550,7550,0
|
|
20240618,120500,813333710,7550,7550,7550,7550,0
|
|
20240618,120400,813333710,7550,7550,7550,7550,3
|
|
20240618,120300,813311060,7540,7540,7540,7540,0
|
|
20240618,120200,813311060,7540,7540,7540,7540,50
|
|
20240618,120100,812934060,7550,7550,7550,7550,0
|
|
20240618,120000,812934060,7550,7550,7550,7550,0
|
|
20240618,115900,812934060,7550,7530,7550,7530,102
|
|
20240618,115800,812165960,7530,7540,7540,7530,148
|
|
20240618,115700,811050520,7540,7540,7540,7540,17
|
|
20240618,115600,810922340,7540,7550,7550,7540,13
|
|
20240618,115500,810824310,7520,7520,7550,7520,478
|
|
20240618,115400,807228690,7530,7530,7530,7520,811
|
|
20240618,115300,801125390,7530,7540,7540,7530,1001
|
|
20240618,115200,793586560,7540,7540,7540,7540,0
|
|
20240618,115100,793586560,7540,7540,7540,7540,30
|
|
20240618,115000,793360360,7540,7530,7540,7530,152
|
|
20240618,114900,792215280,7550,7550,7550,7550,0
|
|
20240618,114800,792215280,7550,7550,7550,7550,0
|
|
20240618,114700,792215280,7550,7550,7550,7550,1
|
|
20240618,114600,792207730,7540,7540,7540,7540,195
|
|
20240618,114500,790737430,7540,7540,7540,7540,200
|
|
20240618,114400,789229430,7540,7550,7550,7540,283
|
|
20240618,114300,787092990,7540,7540,7540,7540,0
|
|
20240618,114200,787092990,7540,7530,7540,7530,1667
|
|
20240618,114100,774525460,7530,7540,7540,7530,1224
|
|
20240618,114000,765297680,7540,7560,7560,7540,167
|
|
20240618,113900,764036800,7560,7560,7560,7560,594
|
|
20240618,113800,759546160,7560,7560,7560,7560,687
|
|
20240618,113700,754352440,7560,7580,7580,7560,1802
|
|
20240618,113600,740698020,7580,7580,7580,7580,126
|
|
20240618,113500,739742940,7580,7580,7580,7580,9
|
|
20240618,113400,739674720,7580,7580,7580,7580,100
|
|
20240618,113300,738916720,7580,7580,7580,7580,70
|
|
20240618,113200,738386120,7580,7580,7580,7580,146
|
|
20240618,113100,737279440,7580,7580,7580,7580,20
|
|
20240618,113000,737127840,7580,7580,7580,7580,16
|
|
20240618,112900,737006560,7580,7580,7580,7580,358
|
|
20240618,112800,734292920,7590,7590,7590,7590,251
|
|
20240618,112700,732387830,7590,7590,7600,7590,305
|
|
20240618,112600,730072830,7600,7600,7600,7600,0
|
|
20240618,112500,730072830,7600,7600,7600,7600,0
|
|
20240618,112400,730072830,7600,7610,7610,7600,155
|
|
20240618,112300,728894540,7610,7600,7610,7600,63
|
|
20240618,112200,728415120,7600,7610,7610,7600,71
|
|
20240618,112100,727874870,7610,7610,7610,7610,66
|
|
20240618,112000,727372610,7600,7590,7600,7580,4786
|
|
20240618,111900,691005250,7590,7590,7590,7590,100
|
|
20240618,111800,690246250,7590,7590,7590,7590,100
|
|
20240618,111700,689487250,7590,7590,7590,7590,0
|
|
20240618,111600,689487250,7590,7590,7590,7590,112
|
|
20240618,111500,688637170,7580,7580,7580,7580,100
|
|
20240618,111400,687879170,7580,7590,7590,7580,347
|
|
20240618,111300,685245450,7580,7580,7580,7580,1
|
|
20240618,111200,685237870,7590,7590,7590,7590,560
|
|
20240618,111100,680987470,7590,7590,7590,7590,250
|
|
20240618,111000,679089970,7590,7590,7590,7590,300
|
|
20240618,110900,676812970,7600,7600,7600,7600,0
|
|
20240618,110800,676812970,7600,7600,7600,7600,1609
|
|
20240618,110700,664584570,7600,7600,7600,7600,100
|
|
20240618,110600,663824570,7600,7600,7600,7600,0
|
|
20240618,110500,663824570,7600,7600,7600,7600,20
|
|
20240618,110400,663672570,7590,7590,7590,7590,132
|
|
20240618,110300,662670690,7590,7600,7600,7590,31
|
|
20240618,110200,662435100,7590,7590,7590,7590,487
|
|
20240618,110100,658738770,7590,7590,7590,7590,0
|
|
20240618,110000,658738770,7590,7590,7590,7590,0
|
|
20240618,105900,658738770,7590,7590,7590,7590,250
|
|
20240618,105800,656841270,7590,7570,7590,7570,1347
|
|
20240618,105700,646644440,7570,7580,7580,7570,1650
|
|
20240618,105600,634151250,7580,7580,7580,7580,697
|
|
20240618,105500,628867990,7590,7590,7590,7590,73
|
|
20240618,105400,628313920,7600,7600,7600,7600,3
|
|
20240618,105300,628291120,7590,7590,7590,7590,60
|
|
20240618,105200,627835720,7600,7590,7600,7590,554
|
|
20240618,105100,623627300,7600,7600,7600,7600,150
|
|
20240618,105000,622487300,7600,7590,7600,7590,301
|
|
20240618,104900,620200700,7590,7590,7590,7590,46
|
|
20240618,104800,619851560,7590,7590,7590,7590,53
|
|
20240618,104700,619449290,7590,7580,7590,7580,822
|
|
20240618,104600,613212310,7580,7580,7580,7580,1
|
|
20240618,104500,613204730,7590,7590,7590,7590,5
|
|
20240618,104400,613166780,7580,7590,7590,7580,16
|
|
20240618,104300,613045490,7590,7590,7590,7590,4
|
|
20240618,104200,613015130,7590,7590,7590,7590,2
|
|
20240618,104100,612999950,7590,7590,7590,7590,16
|
|
20240618,104000,612878510,7590,7580,7590,7580,229
|
|
20240618,103900,611142650,7570,7570,7570,7570,500
|
|
20240618,103800,607357650,7570,7570,7570,7570,0
|
|
20240618,103700,607357650,7570,7580,7580,7570,873
|
|
20240618,103600,600743680,7590,7590,7600,7590,377
|
|
20240618,103500,597882180,7590,7590,7590,7590,0
|
|
20240618,103400,597882180,7590,7600,7600,7590,2619
|
|
20240618,103300,577995590,7600,7600,7600,7600,600
|
|
20240618,103200,573435590,7600,7600,7600,7600,0
|
|
20240618,103100,573435590,7600,7600,7600,7600,9
|
|
20240618,103000,573367190,7590,7590,7590,7590,37
|
|
20240618,102900,573086360,7590,7590,7590,7590,384
|
|
20240618,102800,570171800,7590,7600,7600,7590,51
|
|
20240618,102700,569784590,7590,7590,7590,7590,10
|
|
20240618,102600,569708690,7590,7600,7600,7590,16
|
|
20240618,102500,569587230,7600,7600,7600,7600,478
|
|
20240618,102400,565954430,7610,7610,7610,7610,136
|
|
20240618,102300,564919470,7610,7610,7620,7610,560
|
|
20240618,102200,560655870,7610,7600,7620,7600,2146
|
|
20240618,102100,544325950,7600,7560,7600,7560,5608
|
|
20240618,102000,501865370,7540,7540,7540,7540,680
|
|
20240618,101900,496738170,7540,7540,7540,7540,401
|
|
20240618,101800,493714630,7540,7550,7550,7540,93
|
|
20240618,101700,493012800,7550,7550,7550,7550,738
|
|
20240618,101600,487440900,7560,7560,7560,7560,100
|
|
20240618,101500,486684900,7560,7560,7560,7560,3
|
|
20240618,101400,486662220,7550,7550,7550,7550,12
|
|
20240618,101300,486571620,7550,7550,7550,7550,53
|
|
20240618,101200,486171470,7570,7570,7570,7570,1
|
|
20240618,101100,486163900,7560,7560,7560,7560,290
|
|
20240618,101000,483971500,7560,7560,7560,7560,1148
|
|
20240618,100900,475292620,7550,7540,7550,7540,235
|
|
20240618,100800,473518980,7550,7550,7560,7540,320
|
|
20240618,100700,471102750,7530,7520,7530,7520,160
|
|
20240618,100600,469898950,7530,7530,7530,7530,255
|
|
20240618,100500,467978800,7530,7530,7530,7530,296
|
|
20240618,100400,465749920,7530,7530,7550,7530,17
|
|
20240618,100300,465621880,7530,7530,7530,7530,530
|
|
20240618,100200,461630980,7530,7550,7550,7530,673
|
|
20240618,100100,456556880,7550,7540,7550,7540,373
|
|
20240618,100000,453744410,7530,7540,7540,7530,605
|
|
20240618,095900,449187710,7540,7540,7540,7540,197
|
|
20240618,095800,447702330,7540,7550,7550,7530,481
|
|
20240618,095700,444073780,7550,7540,7550,7530,1237
|
|
20240618,095600,434758330,7530,7540,7540,7530,375
|
|
20240618,095500,431933830,7550,7540,7550,7540,1031
|
|
20240618,095400,424158990,7550,7540,7550,7540,37
|
|
20240618,095300,423879690,7540,7550,7560,7540,374
|
|
20240618,095200,421055490,7550,7550,7550,7550,194
|
|
20240618,095100,419590790,7550,7550,7550,7550,420
|
|
20240618,095000,416419790,7540,7550,7550,7540,233
|
|
20240618,094900,414661300,7550,7560,7560,7550,328
|
|
20240618,094800,412184730,7560,7550,7560,7540,2001
|
|
20240618,094700,397076830,7560,7560,7560,7560,417
|
|
20240618,094600,393924310,7560,7550,7560,7550,90
|
|
20240618,094500,393244410,7560,7560,7560,7560,46
|
|
20240618,094400,392896650,7550,7560,7560,7550,180
|
|
20240618,094300,391536350,7550,7560,7560,7550,41
|
|
20240618,094200,391226740,7550,7560,7570,7550,1667
|
|
20240618,094100,378620540,7560,7560,7560,7560,0
|
|
20240618,094000,378620540,7560,7570,7570,7560,301
|
|
20240618,093900,376343970,7570,7580,7580,7570,1396
|
|
20240618,093800,365771250,7570,7580,7580,7570,429
|
|
20240618,093700,362523200,7570,7580,7580,7570,964
|
|
20240618,093600,355216480,7590,7590,7590,7580,682
|
|
20240618,093500,350041100,7590,7580,7590,7580,628
|
|
20240618,093400,345279420,7570,7590,7590,7570,2427
|
|
20240618,093300,326885350,7590,7610,7610,7590,2548
|
|
20240618,093200,307540520,7610,7610,7610,7600,2812
|
|
20240618,093100,286154940,7610,7610,7620,7610,574
|
|
20240618,093000,281786790,7610,7610,7620,7610,575
|
|
20240618,092900,277410980,7610,7620,7620,7610,1666
|
|
20240618,092800,264721470,7620,7620,7620,7610,1957
|
|
20240618,092700,249809140,7620,7610,7620,7600,672
|
|
20240618,092600,244694790,7610,7610,7620,7600,730
|
|
20240618,092500,239141660,7610,7590,7610,7590,2489
|
|
20240618,092400,220215650,7600,7590,7600,7590,432
|
|
20240618,092300,216935230,7600,7580,7600,7580,1473
|
|
20240618,092200,205750860,7590,7600,7600,7590,648
|
|
20240618,092100,200828600,7600,7580,7600,7580,3181
|
|
20240618,092000,176678340,7580,7580,7580,7570,277
|
|
20240618,091900,174579120,7580,7580,7580,7580,15
|
|
20240618,091800,174465420,7570,7570,7570,7550,131
|
|
20240618,091700,173475830,7550,7580,7580,7550,952
|
|
20240618,091600,166280790,7580,7580,7580,7570,78
|
|
20240618,091500,165690220,7580,7580,7580,7570,768
|
|
20240618,091400,159870580,7580,7570,7580,7560,608
|
|
20240618,091300,155269560,7570,7570,7570,7550,787
|
|
20240618,091200,149323430,7570,7560,7570,7560,104
|
|
20240618,091100,148536170,7550,7550,7560,7550,308
|
|
20240618,091000,146210740,7560,7570,7570,7560,290
|
|
20240618,090900,144018330,7570,7570,7570,7570,213
|
|
20240618,090800,142405920,7570,7590,7590,7570,244
|
|
20240618,090700,140556030,7590,7580,7590,7580,357
|
|
20240618,090600,137849940,7570,7560,7590,7560,939
|
|
20240618,090500,130739360,7570,7560,7570,7550,658
|
|
20240618,090400,125765080,7550,7540,7550,7530,806
|
|
20240618,090300,119688340,7540,7570,7570,7540,2127
|
|
20240618,090200,103632290,7570,7590,7590,7570,775
|
|
20240618,090100,97761290,7570,7600,7620,7570,2429
|
|
20240618,090000,79317040,7610,7620,7620,7590,10416
|