647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,194400,88789250,7910,7910,7910,7910,1067
|
|
20240618,194300,88789250,7910,7910,7910,7910,0
|
|
20240618,194200,88789250,7910,7910,7910,7910,0
|
|
20240618,194100,88789250,7910,7910,7910,7910,0
|
|
20240618,194000,88789250,7910,7910,7910,7910,0
|
|
20240618,193900,88789250,7910,7910,7910,7910,0
|
|
20240618,193800,88789250,7910,7910,7910,7910,0
|
|
20240618,193700,88789250,7910,7910,7910,7910,0
|
|
20240618,193600,88789250,7910,7910,7910,7910,0
|
|
20240618,193500,88789250,7910,7910,7910,7910,0
|
|
20240618,193400,88789250,7910,7910,7910,7910,0
|
|
20240618,193300,88789250,7910,7910,7910,7910,0
|
|
20240618,193200,88789250,7910,7910,7910,7910,0
|
|
20240618,193100,88789250,7910,7910,7910,7910,0
|
|
20240618,193000,88789250,7910,7910,7910,7910,0
|
|
20240618,192900,88789250,7910,7910,7910,7910,0
|
|
20240618,192800,88789250,7910,7910,7910,7910,0
|
|
20240618,192700,88789250,7910,7910,7910,7910,0
|
|
20240618,192600,88789250,7910,7910,7910,7910,0
|
|
20240618,192500,88789250,7910,7910,7910,7910,0
|
|
20240618,192400,88789250,7910,7910,7910,7910,0
|
|
20240618,192300,88789250,7910,7910,7910,7910,0
|
|
20240618,192200,88789250,7910,7910,7910,7910,0
|
|
20240618,192100,88789250,7910,7910,7910,7910,0
|
|
20240618,192000,88789250,7910,7910,7910,7910,0
|
|
20240618,191900,88789250,7910,7910,7910,7910,0
|
|
20240618,191800,88789250,7910,7910,7910,7910,0
|
|
20240618,191700,88789250,7910,7910,7910,7910,0
|
|
20240618,191600,88789250,7910,7910,7910,7910,0
|
|
20240618,191500,88789250,7910,7910,7910,7910,0
|
|
20240618,191400,88789250,7910,7910,7910,7910,1067
|
|
20240618,191300,88789250,7910,7910,7910,7910,0
|
|
20240618,191200,88789250,7910,7910,7910,7910,0
|
|
20240618,191100,88789250,7910,7910,7910,7910,0
|
|
20240618,191000,88789250,7910,7910,7910,7910,0
|
|
20240618,190900,88789250,7910,7910,7910,7910,0
|
|
20240618,190800,88789250,7910,7910,7910,7910,0
|
|
20240618,190700,88789250,7910,7910,7910,7910,0
|
|
20240618,190600,88789250,7910,7910,7910,7910,0
|
|
20240618,190500,88789250,7910,7910,7910,7910,0
|
|
20240618,190400,88789250,7910,7910,7910,7910,0
|
|
20240618,190300,88789250,7910,7910,7910,7910,0
|
|
20240618,190200,88789250,7910,7910,7910,7910,0
|
|
20240618,190100,88789250,7910,7910,7910,7910,0
|
|
20240618,190000,88789250,7910,7910,7910,7910,0
|
|
20240618,185900,88789250,7910,7910,7910,7910,0
|
|
20240618,185800,88789250,7910,7910,7910,7910,0
|
|
20240618,185700,88789250,7910,7910,7910,7910,0
|
|
20240618,185600,88789250,7910,7910,7910,7910,0
|
|
20240618,185500,88789250,7910,7910,7910,7910,0
|
|
20240618,185400,88789250,7910,7910,7910,7910,0
|
|
20240618,185300,88789250,7910,7910,7910,7910,0
|
|
20240618,185200,88789250,7910,7910,7910,7910,0
|
|
20240618,185100,88789250,7910,7910,7910,7910,0
|
|
20240618,185000,88789250,7910,7910,7910,7910,0
|
|
20240618,184900,88789250,7910,7910,7910,7910,0
|
|
20240618,184800,88789250,7910,7910,7910,7910,0
|
|
20240618,184700,88789250,7910,7910,7910,7910,0
|
|
20240618,184600,88789250,7910,7910,7910,7910,0
|
|
20240618,184500,88789250,7910,7910,7910,7910,0
|
|
20240618,184400,88789250,7910,7910,7910,7910,1067
|
|
20240618,184300,88789250,7910,7910,7910,7910,0
|
|
20240618,184200,88789250,7910,7910,7910,7910,0
|
|
20240618,184100,88789250,7910,7910,7910,7910,0
|
|
20240618,184000,88789250,7910,7910,7910,7910,0
|
|
20240618,183900,88789250,7910,7910,7910,7910,0
|
|
20240618,183800,88789250,7910,7910,7910,7910,0
|
|
20240618,183700,88789250,7910,7910,7910,7910,0
|
|
20240618,183600,88789250,7910,7910,7910,7910,0
|
|
20240618,183500,88789250,7910,7910,7910,7910,0
|
|
20240618,183400,88789250,7910,7910,7910,7910,0
|
|
20240618,183300,88789250,7910,7910,7910,7910,0
|
|
20240618,183200,88789250,7910,7910,7910,7910,0
|
|
20240618,183100,88789250,7910,7910,7910,7910,0
|
|
20240618,183000,88789250,7910,7910,7910,7910,0
|
|
20240618,182900,88789250,7910,7910,7910,7910,0
|
|
20240618,182800,88789250,7910,7910,7910,7910,0
|
|
20240618,182700,88789250,7910,7910,7910,7910,0
|
|
20240618,182600,88789250,7910,7910,7910,7910,0
|
|
20240618,182500,88789250,7910,7910,7910,7910,0
|
|
20240618,182400,88789250,7910,7910,7910,7910,0
|
|
20240618,182300,88789250,7910,7910,7910,7910,0
|
|
20240618,182200,88789250,7910,7910,7910,7910,0
|
|
20240618,182100,88789250,7910,7910,7910,7910,0
|
|
20240618,182000,88789250,7910,7910,7910,7910,0
|
|
20240618,181900,88789250,7910,7910,7910,7910,0
|
|
20240618,181800,88789250,7910,7910,7910,7910,0
|
|
20240618,181700,88789250,7910,7910,7910,7910,0
|
|
20240618,181600,88789250,7910,7910,7910,7910,0
|
|
20240618,181500,88789250,7910,7910,7910,7910,0
|
|
20240618,181400,88789250,7910,7910,7910,7910,1067
|
|
20240618,181300,88789250,7910,7910,7910,7910,0
|
|
20240618,181200,88789250,7910,7910,7910,7910,0
|
|
20240618,181100,88789250,7910,7910,7910,7910,0
|
|
20240618,181000,88789250,7910,7910,7910,7910,0
|
|
20240618,180900,88789250,7910,7910,7910,7910,0
|
|
20240618,180800,88789250,7910,7910,7910,7910,0
|
|
20240618,180700,88789250,7910,7910,7910,7910,0
|
|
20240618,180600,88789250,7910,7910,7910,7910,0
|
|
20240618,180500,88789250,7910,7910,7910,7910,0
|
|
20240618,180400,88789250,7910,7910,7910,7910,0
|
|
20240618,180300,88789250,7910,7910,7910,7910,0
|
|
20240618,180200,88789250,7910,7910,7910,7910,0
|
|
20240618,180100,88789250,7910,7910,7910,7910,0
|
|
20240618,180000,88789250,7910,7910,7910,7910,0
|
|
20240618,175900,88789250,7910,7910,7910,7910,0
|
|
20240618,175800,88789250,7910,7910,7910,7910,0
|
|
20240618,175700,88789250,7910,7910,7910,7910,0
|
|
20240618,175600,88789250,7910,7910,7910,7910,0
|
|
20240618,175500,88789250,7910,7910,7910,7910,0
|
|
20240618,175400,88789250,7910,7910,7910,7910,0
|
|
20240618,175300,88789250,7910,7910,7910,7910,0
|
|
20240618,175200,88789250,7910,7910,7910,7910,0
|
|
20240618,175100,88789250,7910,7910,7910,7910,0
|
|
20240618,175000,88789250,7910,7910,7910,7910,0
|
|
20240618,174900,88789250,7910,7910,7910,7910,0
|
|
20240618,174800,88789250,7910,7910,7910,7910,0
|
|
20240618,174700,88789250,7910,7910,7910,7910,0
|
|
20240618,174600,88789250,7910,7910,7910,7910,0
|
|
20240618,174500,88789250,7910,7910,7910,7910,0
|
|
20240618,174400,88789250,7910,7910,7910,7910,1067
|
|
20240618,174300,88789250,7910,7910,7910,7910,0
|
|
20240618,174200,88789250,7910,7910,7910,7910,0
|
|
20240618,174100,88789250,7910,7910,7910,7910,0
|
|
20240618,174000,88789250,7910,7910,7910,7910,0
|
|
20240618,173900,88789250,7910,7910,7910,7910,0
|
|
20240618,173800,88789250,7910,7910,7910,7910,0
|
|
20240618,173700,88789250,7910,7910,7910,7910,0
|
|
20240618,173600,88789250,7910,7910,7910,7910,0
|
|
20240618,173500,88789250,7910,7910,7910,7910,0
|
|
20240618,173400,88789250,7910,7910,7910,7910,0
|
|
20240618,173300,88789250,7910,7910,7910,7910,0
|
|
20240618,173200,88789250,7910,7910,7910,7910,0
|
|
20240618,173100,88789250,7910,7910,7910,7910,0
|
|
20240618,173000,88789250,7910,7910,7910,7910,0
|
|
20240618,172900,88789250,7910,7910,7910,7910,0
|
|
20240618,172800,88789250,7910,7910,7910,7910,0
|
|
20240618,172700,88789250,7910,7910,7910,7910,0
|
|
20240618,172600,88789250,7910,7910,7910,7910,0
|
|
20240618,172500,88789250,7910,7910,7910,7910,0
|
|
20240618,172400,88789250,7910,7910,7910,7910,0
|
|
20240618,172300,88789250,7910,7910,7910,7910,0
|
|
20240618,172200,88789250,7910,7910,7910,7910,0
|
|
20240618,172100,88789250,7910,7910,7910,7910,0
|
|
20240618,172000,88789250,7910,7910,7910,7910,0
|
|
20240618,171900,88789250,7910,7910,7910,7910,0
|
|
20240618,171800,88789250,7910,7910,7910,7910,0
|
|
20240618,171700,88789250,7910,7910,7910,7910,0
|
|
20240618,171600,88789250,7910,7910,7910,7910,0
|
|
20240618,171500,88789250,7910,7910,7910,7910,0
|
|
20240618,171400,88789250,7910,7910,7910,7910,1067
|
|
20240618,171300,88789250,7910,7910,7910,7910,0
|
|
20240618,171200,88789250,7910,7910,7910,7910,0
|
|
20240618,171100,88789250,7910,7910,7910,7910,0
|
|
20240618,171000,88789250,7910,7910,7910,7910,0
|
|
20240618,170900,88789250,7910,7910,7910,7910,0
|
|
20240618,170800,88789250,7910,7910,7910,7910,0
|
|
20240618,170700,88789250,7910,7910,7910,7910,0
|
|
20240618,170600,88789250,7910,7910,7910,7910,0
|
|
20240618,170500,88789250,7910,7910,7910,7910,0
|
|
20240618,170400,88789250,7910,7910,7910,7910,0
|
|
20240618,170300,88789250,7910,7910,7910,7910,0
|
|
20240618,170200,88789250,7910,7910,7910,7910,0
|
|
20240618,170100,88789250,7910,7910,7910,7910,0
|
|
20240618,170000,88789250,7910,7910,7910,7910,0
|
|
20240618,165900,88789250,7910,7910,7910,7910,0
|
|
20240618,165800,88789250,7910,7910,7910,7910,0
|
|
20240618,165700,88789250,7910,7910,7910,7910,0
|
|
20240618,165600,88789250,7910,7910,7910,7910,0
|
|
20240618,165500,88789250,7910,7910,7910,7910,0
|
|
20240618,165400,88789250,7910,7910,7910,7910,0
|
|
20240618,165300,88789250,7910,7910,7910,7910,0
|
|
20240618,165200,88789250,7910,7910,7910,7910,0
|
|
20240618,165100,88789250,7910,7910,7910,7910,0
|
|
20240618,165000,88789250,7910,7910,7910,7910,0
|
|
20240618,164900,88789250,7910,7910,7910,7910,0
|
|
20240618,164800,88789250,7910,7910,7910,7910,0
|
|
20240618,164700,88789250,7910,7910,7910,7910,0
|
|
20240618,164600,88789250,7910,7910,7910,7910,0
|
|
20240618,164500,88789250,7910,7910,7910,7910,0
|
|
20240618,164400,88789250,7910,7910,7910,7910,1067
|
|
20240618,164300,88789250,7910,7910,7910,7910,0
|
|
20240618,164200,88789250,7910,7910,7910,7910,0
|
|
20240618,164100,88789250,7910,7910,7910,7910,0
|
|
20240618,164000,88789250,7910,7910,7910,7910,0
|
|
20240618,163900,88789250,7910,7910,7910,7910,0
|
|
20240618,163800,88789250,7910,7910,7910,7910,0
|
|
20240618,163700,88789250,7910,7910,7910,7910,0
|
|
20240618,163600,88789250,7910,7910,7910,7910,0
|
|
20240618,163500,88789250,7910,7910,7910,7910,0
|
|
20240618,163400,88789250,7910,7910,7910,7910,0
|
|
20240618,163300,88789250,7910,7910,7910,7910,0
|
|
20240618,163200,88789250,7910,7910,7910,7910,0
|
|
20240618,163100,88789250,7910,7910,7910,7910,0
|
|
20240618,163000,88789250,7910,7910,7910,7910,0
|
|
20240618,162900,88789250,7910,7910,7910,7910,0
|
|
20240618,162800,88789250,7910,7910,7910,7910,0
|
|
20240618,162700,88789250,7910,7910,7910,7910,0
|
|
20240618,162600,88789250,7910,7910,7910,7910,0
|
|
20240618,162500,88789250,7910,7910,7910,7910,0
|
|
20240618,162400,88789250,7910,7910,7910,7910,0
|
|
20240618,162300,88789250,7910,7910,7910,7910,0
|
|
20240618,162200,88789250,7910,7910,7910,7910,0
|
|
20240618,162100,88789250,7910,7910,7910,7910,0
|
|
20240618,162000,88789250,7910,7910,7910,7910,0
|
|
20240618,161900,88789250,7910,7910,7910,7910,0
|
|
20240618,161800,88789250,7910,7910,7910,7910,0
|
|
20240618,161700,88789250,7910,7910,7910,7910,0
|
|
20240618,161600,88789250,7910,7910,7910,7910,0
|
|
20240618,161500,88789250,7910,7910,7910,7910,0
|
|
20240618,161400,88789250,7910,7910,7910,7910,1067
|
|
20240618,161300,88789250,7910,7910,7910,7910,0
|
|
20240618,161200,88789250,7910,7910,7910,7910,0
|
|
20240618,161100,88789250,7910,7910,7910,7910,0
|
|
20240618,161000,88789250,7910,7910,7910,7910,0
|
|
20240618,160900,88789250,7910,7910,7910,7910,0
|
|
20240618,160800,88789250,7910,7910,7910,7910,0
|
|
20240618,160700,88789250,7910,7910,7910,7910,0
|
|
20240618,160600,88789250,7910,7910,7910,7910,0
|
|
20240618,160500,88789250,7910,7910,7910,7910,0
|
|
20240618,160400,88789250,7910,7910,7910,7910,0
|
|
20240618,160300,88789250,7910,7910,7910,7910,0
|
|
20240618,160200,88789250,7910,7910,7910,7910,0
|
|
20240618,160100,88789250,7910,7910,7910,7910,0
|
|
20240618,160000,88789250,7910,7910,7910,7910,0
|
|
20240618,155900,88789250,7910,7910,7910,7910,0
|
|
20240618,155800,88789250,7910,7910,7910,7910,0
|
|
20240618,155700,88789250,7910,7910,7910,7910,0
|
|
20240618,155600,88789250,7910,7910,7910,7910,0
|
|
20240618,155500,88789250,7910,7910,7910,7910,0
|
|
20240618,155400,88789250,7910,7910,7910,7910,0
|
|
20240618,155300,88789250,7910,7910,7910,7910,0
|
|
20240618,155200,88789250,7910,7910,7910,7910,0
|
|
20240618,155100,88789250,7910,7910,7910,7910,0
|
|
20240618,155000,88789250,7910,7910,7910,7910,0
|
|
20240618,154900,88789250,7910,7910,7910,7910,0
|
|
20240618,154800,88789250,7910,7910,7910,7910,0
|
|
20240618,154700,88789250,7910,7910,7910,7910,0
|
|
20240618,154600,88789250,7910,7910,7910,7910,0
|
|
20240618,154500,88789250,7910,7910,7910,7910,0
|
|
20240618,154400,88789250,7910,7910,7910,7910,1067
|
|
20240618,154300,88789250,7910,7910,7910,7910,0
|
|
20240618,154200,88789250,7910,7910,7910,7910,0
|
|
20240618,154100,88789250,7910,7910,7910,7910,0
|
|
20240618,154000,88789250,7910,7910,7910,7910,0
|
|
20240618,153900,88789250,7910,7910,7910,7910,0
|
|
20240618,153800,88789250,7910,7910,7910,7910,0
|
|
20240618,153700,88789250,7910,7910,7910,7910,0
|
|
20240618,153600,88789250,7910,7910,7910,7910,0
|
|
20240618,153500,88789250,7910,7910,7910,7910,0
|
|
20240618,153400,88789250,7910,7910,7910,7910,0
|
|
20240618,153300,88789250,7910,7910,7910,7910,0
|
|
20240618,153200,88789250,7910,7910,7910,7910,0
|
|
20240618,153100,88789250,7910,7910,7910,7910,0
|
|
20240618,153000,88789250,7910,7910,7910,7910,1067
|
|
20240618,152900,80349280,8020,8020,8020,8020,0
|
|
20240618,152800,80349280,8020,8020,8020,8020,0
|
|
20240618,152700,80349280,8020,8020,8020,8020,0
|
|
20240618,152600,80349280,8020,8020,8020,8020,0
|
|
20240618,152500,80349280,8020,8020,8020,8020,0
|
|
20240618,152400,80349280,8020,8020,8020,8020,0
|
|
20240618,152300,80349280,8020,8020,8020,8020,0
|
|
20240618,152200,80349280,8020,8020,8020,8020,0
|
|
20240618,152100,80349280,8020,8020,8020,8020,0
|
|
20240618,152000,80349280,8020,8020,8020,8020,0
|
|
20240618,151900,80349280,8020,8020,8020,8020,0
|
|
20240618,151800,80349280,8020,8020,8020,8020,0
|
|
20240618,151700,80349280,8020,8020,8020,8020,0
|
|
20240618,151600,80349280,8020,8020,8020,8020,31
|
|
20240618,151500,80100660,8020,8020,8020,8020,0
|
|
20240618,151400,80100660,8020,8020,8020,8020,0
|
|
20240618,151300,80100660,8020,8020,8020,8020,0
|
|
20240618,151200,80100660,8020,8020,8020,8020,0
|
|
20240618,151100,80100660,8020,8020,8020,8020,0
|
|
20240618,151000,80100660,8020,7990,8020,7960,176
|
|
20240618,150900,78695920,8020,8020,8020,8020,0
|
|
20240618,150800,78695920,8020,8020,8020,8020,0
|
|
20240618,150700,78695920,8020,8020,8020,8020,0
|
|
20240618,150600,78695920,8020,8020,8020,8020,0
|
|
20240618,150500,78695920,8020,8020,8020,8020,0
|
|
20240618,150400,78695920,8020,8020,8020,8020,0
|
|
20240618,150300,78695920,8020,8020,8020,8020,0
|
|
20240618,150200,78695920,8020,8020,8020,8020,0
|
|
20240618,150100,78695920,8020,8020,8020,8020,0
|
|
20240618,150000,78695920,8020,8020,8020,8020,0
|
|
20240618,145900,78695920,8020,8020,8020,8020,2
|
|
20240618,145800,78679880,8020,8020,8020,8020,0
|
|
20240618,145700,78679880,8020,8020,8020,8020,0
|
|
20240618,145600,78679880,8020,8020,8020,8020,0
|
|
20240618,145500,78679880,8020,8020,8020,8020,0
|
|
20240618,145400,78679880,8020,8020,8020,8020,0
|
|
20240618,145300,78679880,8020,8020,8020,8020,0
|
|
20240618,145200,78679880,8020,8020,8020,8020,0
|
|
20240618,145100,78679880,8020,8020,8020,8020,1
|
|
20240618,145000,78671860,7990,7990,7990,7990,0
|
|
20240618,144900,78671860,7990,7990,7990,7990,5
|
|
20240618,144800,78631910,8020,8020,8020,8020,1
|
|
20240618,144700,78623890,8000,8000,8000,8000,0
|
|
20240618,144600,78623890,8000,8000,8020,8000,104
|
|
20240618,144500,77791870,8000,8000,8000,8000,9
|
|
20240618,144400,77719870,8020,8020,8020,8020,0
|
|
20240618,144300,77719870,8020,8020,8020,8020,0
|
|
20240618,144200,77719870,8020,8020,8020,8020,0
|
|
20240618,144100,77719870,8020,8020,8020,8020,0
|
|
20240618,144000,77719870,8020,8020,8020,8020,70
|
|
20240618,143900,77158470,8020,8020,8020,8020,62
|
|
20240618,143800,76661230,8020,8020,8020,8020,24
|
|
20240618,143700,76468750,8020,8020,8020,8020,0
|
|
20240618,143600,76468750,8020,8020,8020,8020,0
|
|
20240618,143500,76468750,8020,8020,8020,8020,15
|
|
20240618,143400,76348450,8030,8030,8030,8030,0
|
|
20240618,143300,76348450,8030,8030,8030,8030,0
|
|
20240618,143200,76348450,8030,8030,8030,8030,0
|
|
20240618,143100,76348450,8030,8030,8030,8030,0
|
|
20240618,143000,76348450,8030,8030,8030,8030,0
|
|
20240618,142900,76348450,8030,8030,8030,8030,0
|
|
20240618,142800,76348450,8030,8030,8030,8030,0
|
|
20240618,142700,76348450,8030,8030,8030,8030,0
|
|
20240618,142600,76348450,8030,8030,8030,8030,0
|
|
20240618,142500,76348450,8030,8030,8030,8030,0
|
|
20240618,142400,76348450,8030,8030,8030,8030,0
|
|
20240618,142300,76348450,8030,8030,8030,8030,0
|
|
20240618,142200,76348450,8030,8030,8030,8030,0
|
|
20240618,142100,76348450,8030,8030,8030,8030,0
|
|
20240618,142000,76348450,8030,8030,8030,8030,0
|
|
20240618,141900,76348450,8030,8030,8030,8030,0
|
|
20240618,141800,76348450,8030,8030,8030,8030,0
|
|
20240618,141700,76348450,8030,8030,8030,8030,0
|
|
20240618,141600,76348450,8030,8030,8030,8030,0
|
|
20240618,141500,76348450,8030,8030,8030,8030,0
|
|
20240618,141400,76348450,8030,8030,8030,8030,0
|
|
20240618,141300,76348450,8030,8030,8030,8030,0
|
|
20240618,141200,76348450,8030,8030,8030,8030,0
|
|
20240618,141100,76348450,8030,8030,8030,8030,0
|
|
20240618,141000,76348450,8030,8030,8030,8030,0
|
|
20240618,140900,76348450,8030,8030,8030,8030,0
|
|
20240618,140800,76348450,8030,8030,8030,8030,0
|
|
20240618,140700,76348450,8030,8030,8030,8030,0
|
|
20240618,140600,76348450,8030,8030,8030,8030,0
|
|
20240618,140500,76348450,8030,8030,8030,8030,0
|
|
20240618,140400,76348450,8030,8030,8030,8030,0
|
|
20240618,140300,76348450,8030,8030,8030,8030,0
|
|
20240618,140200,76348450,8030,8030,8030,8030,0
|
|
20240618,140100,76348450,8030,8030,8030,8030,1
|
|
20240618,140000,76340420,7990,7990,7990,7990,0
|
|
20240618,135900,76340420,7990,7990,7990,7990,111
|
|
20240618,135800,75453530,7980,7980,7980,7980,22
|
|
20240618,135700,75277970,7980,7980,7980,7980,5
|
|
20240618,135600,75238070,7980,7980,7980,7980,0
|
|
20240618,135500,75238070,7980,7980,7980,7980,0
|
|
20240618,135400,75238070,7980,7980,7980,7980,0
|
|
20240618,135300,75238070,7980,7980,7980,7980,0
|
|
20240618,135200,75238070,7980,7980,7980,7980,25
|
|
20240618,135100,75038570,7980,7980,7980,7980,0
|
|
20240618,135000,75038570,7980,7980,7980,7980,0
|
|
20240618,134900,75038570,7980,7980,7980,7980,0
|
|
20240618,134800,75038570,7980,7980,7980,7980,0
|
|
20240618,134700,75038570,7980,7980,7980,7980,0
|
|
20240618,134600,75038570,7980,7980,7980,7980,50
|
|
20240618,134500,74639570,7980,7980,7980,7980,2
|
|
20240618,134400,74623610,7980,7980,7980,7980,0
|
|
20240618,134300,74623610,7980,7980,7980,7980,44
|
|
20240618,134200,74272490,7970,7980,7980,7970,135
|
|
20240618,134100,73196020,7980,7980,7980,7980,0
|
|
20240618,134000,73196020,7980,7980,7980,7980,20
|
|
20240618,133900,73036420,7990,7990,7990,7990,0
|
|
20240618,133800,73036420,7990,7990,7990,7990,0
|
|
20240618,133700,73036420,7990,7990,7990,7990,0
|
|
20240618,133600,73036420,7990,7990,7990,7990,0
|
|
20240618,133500,73036420,7990,7990,7990,7990,0
|
|
20240618,133400,73036420,7990,7990,7990,7990,0
|
|
20240618,133300,73036420,7990,7990,7990,7990,0
|
|
20240618,133200,73036420,7990,7990,7990,7990,0
|
|
20240618,133100,73036420,7990,7990,7990,7990,0
|
|
20240618,133000,73036420,7990,7990,7990,7990,0
|
|
20240618,132900,73036420,7990,7990,7990,7990,50
|
|
20240618,132800,72636920,7990,7990,7990,7990,0
|
|
20240618,132700,72636920,7990,7990,7990,7990,0
|
|
20240618,132600,72636920,7990,7990,7990,7990,1
|
|
20240618,132500,72628930,7990,7990,7990,7990,50
|
|
20240618,132400,72229430,7990,7990,7990,7990,10
|
|
20240618,132300,72149530,7990,7990,7990,7990,22
|
|
20240618,132200,71973750,7990,7990,7990,7990,0
|
|
20240618,132100,71973750,7990,7990,7990,7990,0
|
|
20240618,132000,71973750,7990,7990,7990,7990,50
|
|
20240618,131900,71574250,7990,7990,7990,7990,0
|
|
20240618,131800,71574250,7990,7990,7990,7990,0
|
|
20240618,131700,71574250,7990,7990,7990,7990,6
|
|
20240618,131600,71526310,7990,7990,7990,7990,0
|
|
20240618,131500,71526310,7990,7990,7990,7990,0
|
|
20240618,131400,71526310,7990,7990,7990,7990,0
|
|
20240618,131300,71526310,7990,7990,7990,7990,0
|
|
20240618,131200,71526310,7990,7990,7990,7990,0
|
|
20240618,131100,71526310,7990,7990,7990,7990,0
|
|
20240618,131000,71526310,7990,7990,7990,7990,0
|
|
20240618,130900,71526310,7990,7990,7990,7990,0
|
|
20240618,130800,71526310,7990,7990,7990,7990,0
|
|
20240618,130700,71526310,7990,7990,7990,7990,0
|
|
20240618,130600,71526310,7990,7990,7990,7990,0
|
|
20240618,130500,71526310,7990,7990,7990,7990,0
|
|
20240618,130400,71526310,7990,7990,7990,7990,0
|
|
20240618,130300,71526310,7990,7990,7990,7990,0
|
|
20240618,130200,71526310,7990,7990,7990,7990,0
|
|
20240618,130100,71526310,7990,7990,7990,7990,0
|
|
20240618,130000,71526310,7990,7990,7990,7990,0
|
|
20240618,125900,71526310,7990,7990,7990,7990,50
|
|
20240618,125800,71126810,7990,7990,7990,7990,0
|
|
20240618,125700,71126810,7990,7990,7990,7990,0
|
|
20240618,125600,71126810,7990,7990,7990,7990,0
|
|
20240618,125500,71126810,7990,7990,7990,7990,0
|
|
20240618,125400,71126810,7990,7990,7990,7990,0
|
|
20240618,125300,71126810,7990,7990,7990,7990,1
|
|
20240618,125200,71118820,8030,8030,8030,8030,0
|
|
20240618,125100,71118820,8030,8030,8030,8030,0
|
|
20240618,125000,71118820,8030,8030,8030,8030,0
|
|
20240618,124900,71118820,8030,8030,8030,8030,0
|
|
20240618,124800,71118820,8030,8030,8030,8030,0
|
|
20240618,124700,71118820,8030,8030,8030,8030,1
|
|
20240618,124600,71110790,8010,8010,8010,8010,0
|
|
20240618,124500,71110790,8010,8010,8010,8010,50
|
|
20240618,124400,70710290,8040,8040,8040,8040,0
|
|
20240618,124300,70710290,8040,8040,8040,8040,0
|
|
20240618,124200,70710290,8040,8040,8040,8040,0
|
|
20240618,124100,70710290,8040,8040,8040,8040,0
|
|
20240618,124000,70710290,8040,8040,8040,8040,0
|
|
20240618,123900,70710290,8040,8040,8040,8040,0
|
|
20240618,123800,70710290,8040,8040,8040,8040,0
|
|
20240618,123700,70710290,8040,8040,8040,8040,0
|
|
20240618,123600,70710290,8040,8040,8040,8040,0
|
|
20240618,123500,70710290,8040,8040,8040,8040,0
|
|
20240618,123400,70710290,8040,8040,8040,8040,0
|
|
20240618,123300,70710290,8040,7990,8040,7990,21
|
|
20240618,123200,70542150,8050,8050,8050,8050,0
|
|
20240618,123100,70542150,8050,8050,8050,8050,0
|
|
20240618,123000,70542150,8050,8050,8050,8050,0
|
|
20240618,122900,70542150,8050,8050,8050,8050,50
|
|
20240618,122800,70139650,8050,8050,8050,8050,0
|
|
20240618,122700,70139650,8050,8050,8050,8050,0
|
|
20240618,122600,70139650,8050,8050,8050,8050,0
|
|
20240618,122500,70139650,8050,8050,8050,8050,0
|
|
20240618,122400,70139650,8050,8050,8050,8050,0
|
|
20240618,122300,70139650,8050,8050,8050,8050,0
|
|
20240618,122200,70139650,8050,8050,8050,8050,1
|
|
20240618,122100,70131600,8060,8060,8060,8060,0
|
|
20240618,122000,70131600,8060,8060,8060,8060,0
|
|
20240618,121900,70131600,8060,8060,8060,8060,0
|
|
20240618,121800,70131600,8060,8060,8060,8060,0
|
|
20240618,121700,70131600,8060,8060,8060,8060,0
|
|
20240618,121600,70131600,8060,8060,8060,8060,20
|
|
20240618,121500,69970400,8060,8060,8060,8060,0
|
|
20240618,121400,69970400,8060,8060,8060,8060,2
|
|
20240618,121300,69954280,8060,8060,8060,8060,11
|
|
20240618,121200,69865620,8060,8060,8060,8060,1
|
|
20240618,121100,69857560,8060,8060,8060,8060,0
|
|
20240618,121000,69857560,8060,8060,8060,8060,0
|
|
20240618,120900,69857560,8060,8060,8060,8060,0
|
|
20240618,120800,69857560,8060,8060,8060,8060,0
|
|
20240618,120700,69857560,8060,8060,8060,8060,0
|
|
20240618,120600,69857560,8060,8040,8060,8040,200
|
|
20240618,120500,68246680,8040,8040,8040,8040,0
|
|
20240618,120400,68246680,8040,8040,8040,8040,1
|
|
20240618,120300,68238640,7970,7980,7980,7970,49
|
|
20240618,120200,67847720,8050,8050,8050,8050,0
|
|
20240618,120100,67847720,8050,8050,8050,8050,0
|
|
20240618,120000,67847720,8050,8050,8050,8050,1
|
|
20240618,115900,67839670,8020,8020,8020,8020,0
|
|
20240618,115800,67839670,8020,8030,8030,8020,2
|
|
20240618,115700,67823620,7990,7990,7990,7990,0
|
|
20240618,115600,67823620,7990,7990,7990,7990,0
|
|
20240618,115500,67823620,7990,7990,7990,7990,93
|
|
20240618,115400,67080550,8050,8050,8050,8050,0
|
|
20240618,115300,67080550,8050,8050,8050,8050,0
|
|
20240618,115200,67080550,8050,8050,8050,8050,0
|
|
20240618,115100,67080550,8050,8050,8050,8050,4
|
|
20240618,115000,67048350,8000,8000,8000,8000,19
|
|
20240618,114900,66896350,8000,8000,8000,8000,100
|
|
20240618,114800,66096350,8000,8000,8000,8000,0
|
|
20240618,114700,66096350,8000,8010,8010,8000,51
|
|
20240618,114600,65688290,8060,8060,8060,8060,0
|
|
20240618,114500,65688290,8060,8060,8060,8060,0
|
|
20240618,114400,65688290,8060,8060,8060,8060,0
|
|
20240618,114300,65688290,8060,8060,8060,8060,0
|
|
20240618,114200,65688290,8060,8060,8060,8060,0
|
|
20240618,114100,65688290,8060,8060,8060,8060,0
|
|
20240618,114000,65688290,8060,8060,8060,8060,0
|
|
20240618,113900,65688290,8060,8060,8060,8060,0
|
|
20240618,113800,65688290,8060,8060,8060,8060,0
|
|
20240618,113700,65688290,8060,8060,8060,8060,0
|
|
20240618,113600,65688290,8060,8060,8060,8060,0
|
|
20240618,113500,65688290,8060,8060,8060,8060,0
|
|
20240618,113400,65688290,8060,8060,8060,8060,0
|
|
20240618,113300,65688290,8060,8060,8060,8060,4
|
|
20240618,113200,65656050,8000,8000,8000,8000,1
|
|
20240618,113100,65648050,8060,8060,8060,8060,1
|
|
20240618,113000,65639990,8000,8000,8000,8000,4
|
|
20240618,112900,65607990,8000,8000,8000,8000,300
|
|
20240618,112800,63207990,7990,7990,7990,7990,61
|
|
20240618,112700,62720600,7990,7990,7990,7990,0
|
|
20240618,112600,62720600,7990,7990,7990,7990,0
|
|
20240618,112500,62720600,7990,7990,7990,7990,0
|
|
20240618,112400,62720600,7990,7990,7990,7990,0
|
|
20240618,112300,62720600,7990,8000,8000,7990,18
|
|
20240618,112200,62576650,8060,8060,8060,8060,0
|
|
20240618,112100,62576650,8060,8060,8060,8060,0
|
|
20240618,112000,62576650,8060,8060,8060,8060,0
|
|
20240618,111900,62576650,8060,8060,8060,8060,1
|
|
20240618,111800,62568590,7990,7990,7990,7990,40
|
|
20240618,111700,62248990,7980,7980,7980,7980,0
|
|
20240618,111600,62248990,7980,7980,7980,7980,104
|
|
20240618,111500,61419070,7980,7980,7980,7980,10
|
|
20240618,111400,61339270,7980,7980,7980,7980,0
|
|
20240618,111300,61339270,7980,7980,7980,7980,24
|
|
20240618,111200,61147750,7980,7980,7980,7980,0
|
|
20240618,111100,61147750,7980,7980,7980,7980,30
|
|
20240618,111000,60908350,7980,7980,7980,7980,3
|
|
20240618,110900,60884410,7980,7980,7980,7980,142
|
|
20240618,110800,59751250,7980,7980,7980,7980,50
|
|
20240618,110700,59352250,7980,7980,7980,7980,0
|
|
20240618,110600,59352250,7980,7980,7980,7980,0
|
|
20240618,110500,59352250,7980,7980,7980,7980,0
|
|
20240618,110400,59352250,7980,7980,7980,7980,20
|
|
20240618,110300,59192650,7980,7980,7980,7980,1
|
|
20240618,110200,59184670,7950,7950,7950,7950,0
|
|
20240618,110100,59184670,7950,7950,7950,7950,0
|
|
20240618,110000,59184670,7950,7980,7980,7950,3
|
|
20240618,105900,59160790,7980,7980,7980,7980,10
|
|
20240618,105800,59080990,7980,7980,7980,7980,1
|
|
20240618,105700,59073010,7980,7930,7980,7930,811
|
|
20240618,105600,52604730,7930,7930,7930,7930,11
|
|
20240618,105500,52517500,7940,7950,7950,7940,2
|
|
20240618,105400,52501610,7900,7980,7980,7900,3243
|
|
20240618,105300,26870770,7990,7990,7990,7990,0
|
|
20240618,105200,26870770,7990,8000,8000,7990,2
|
|
20240618,105100,26854780,8000,8000,8000,8000,0
|
|
20240618,105000,26854780,8000,8000,8000,8000,1
|
|
20240618,104900,26846780,7950,7950,7950,7950,0
|
|
20240618,104800,26846780,7950,7960,7960,7950,63
|
|
20240618,104700,26345680,7970,7970,7970,7970,51
|
|
20240618,104600,25939210,7980,7990,7990,7980,86
|
|
20240618,104500,25252920,8000,8000,8000,8000,15
|
|
20240618,104400,25132920,7990,7990,7990,7990,2
|
|
20240618,104300,25116940,7990,7990,7990,7990,0
|
|
20240618,104200,25116940,7990,7990,7990,7990,0
|
|
20240618,104100,25116940,7990,7990,7990,7990,5
|
|
20240618,104000,25076990,7990,7990,7990,7990,23
|
|
20240618,103900,24893220,7990,7990,7990,7990,41
|
|
20240618,103800,24565630,7990,7990,7990,7990,30
|
|
20240618,103700,24325930,7990,7990,7990,7990,0
|
|
20240618,103600,24325930,7990,7990,7990,7990,30
|
|
20240618,103500,24086230,7990,7990,7990,7990,10
|
|
20240618,103400,24006330,7990,7990,7990,7990,20
|
|
20240618,103300,23846530,7990,7990,7990,7990,0
|
|
20240618,103200,23846530,7990,7990,7990,7990,3
|
|
20240618,103100,23822560,7990,7990,7990,7990,5
|
|
20240618,103000,23782610,7990,7990,7990,7990,0
|
|
20240618,102900,23782610,7990,7990,7990,7990,10
|
|
20240618,102800,23702710,7990,8000,8000,7990,18
|
|
20240618,102700,23558880,8000,8000,8000,8000,0
|
|
20240618,102600,23558880,8000,8000,8000,8000,0
|
|
20240618,102500,23558880,8000,8000,8000,8000,13
|
|
20240618,102400,23454880,8000,8040,8040,8000,126
|
|
20240618,102300,22446780,8080,8080,8080,8080,0
|
|
20240618,102200,22446780,8080,8040,8080,8040,6
|
|
20240618,102100,22398430,8080,8080,8080,8080,0
|
|
20240618,102000,22398430,8080,8080,8080,8080,0
|
|
20240618,101900,22398430,8080,8080,8080,8080,0
|
|
20240618,101800,22398430,8080,8080,8080,8000,2273
|
|
20240618,101700,4207340,8100,8100,8100,8100,20
|
|
20240618,101600,4045340,8100,8120,8120,8090,321
|
|
20240618,101500,1445190,8190,8190,8190,8190,0
|
|
20240618,101400,1445190,8190,8190,8190,8190,0
|
|
20240618,101300,1445190,8190,8190,8190,8190,0
|
|
20240618,101200,1445190,8190,8190,8190,8190,0
|
|
20240618,101100,1445190,8190,8190,8190,8190,0
|
|
20240618,101000,1445190,8190,8190,8190,8190,0
|
|
20240618,100900,1445190,8190,8190,8190,8190,0
|
|
20240618,100800,1445190,8190,8190,8190,8190,0
|
|
20240618,100700,1445190,8190,8190,8190,8190,0
|
|
20240618,100600,1445190,8190,8190,8190,8190,0
|
|
20240618,100500,1445190,8190,8190,8190,8190,0
|
|
20240618,100400,1445190,8190,8190,8190,8190,0
|
|
20240618,100300,1445190,8190,8190,8190,8190,0
|
|
20240618,100200,1445190,8190,8190,8190,8190,0
|
|
20240618,100100,1445190,8190,8190,8190,8190,0
|
|
20240618,100000,1445190,8190,8190,8190,8190,1
|
|
20240618,095900,1437000,8190,8190,8190,8190,0
|
|
20240618,095800,1437000,8190,8190,8190,8190,0
|
|
20240618,095700,1437000,8190,8190,8190,8190,0
|
|
20240618,095600,1437000,8190,8190,8190,8190,0
|
|
20240618,095500,1437000,8190,8190,8190,8190,2
|
|
20240618,095400,1420620,8190,8190,8190,8190,0
|
|
20240618,095300,1420620,8190,8190,8190,8190,0
|
|
20240618,095200,1420620,8190,8190,8190,8190,1
|
|
20240618,095100,1412430,8190,8190,8190,8190,0
|
|
20240618,095000,1412430,8190,8190,8190,8190,0
|
|
20240618,094900,1412430,8190,8190,8190,8190,0
|
|
20240618,094800,1412430,8190,8190,8190,8190,0
|
|
20240618,094700,1412430,8190,8190,8190,8190,0
|
|
20240618,094600,1412430,8190,8190,8190,8190,0
|
|
20240618,094500,1412430,8190,8190,8190,8190,0
|
|
20240618,094400,1412430,8190,8190,8190,8190,1
|
|
20240618,094300,1404240,8100,8130,8130,8100,17
|
|
20240618,094200,1266450,8150,8150,8150,8150,0
|
|
20240618,094100,1266450,8150,8150,8150,8150,0
|
|
20240618,094000,1266450,8150,8150,8150,8150,0
|
|
20240618,093900,1266450,8150,8150,8150,8150,0
|
|
20240618,093800,1266450,8150,8150,8150,8150,0
|
|
20240618,093700,1266450,8150,8150,8150,8150,3
|
|
20240618,093600,1242000,8150,8150,8150,8150,1
|
|
20240618,093500,1233850,8150,8150,8150,8150,0
|
|
20240618,093400,1233850,8150,8150,8150,8150,0
|
|
20240618,093300,1233850,8150,8150,8150,8150,0
|
|
20240618,093200,1233850,8150,8150,8150,8150,0
|
|
20240618,093100,1233850,8150,8150,8150,8150,0
|
|
20240618,093000,1233850,8150,8150,8150,8150,0
|
|
20240618,092900,1233850,8150,8150,8150,8150,0
|
|
20240618,092800,1233850,8150,8150,8150,8150,0
|
|
20240618,092700,1233850,8150,8150,8150,8150,0
|
|
20240618,092600,1233850,8150,8150,8150,8150,24
|
|
20240618,092500,1038250,8220,8220,8220,8220,0
|
|
20240618,092400,1038250,8220,8220,8220,8220,0
|
|
20240618,092300,1038250,8220,8220,8220,8220,0
|
|
20240618,092200,1038250,8220,8220,8220,8220,0
|
|
20240618,092100,1038250,8220,8220,8220,8220,7
|
|
20240618,092000,980710,8220,8220,8220,8220,10
|
|
20240618,091900,898510,8220,8220,8220,8220,0
|
|
20240618,091800,898510,8220,8220,8220,8220,1
|
|
20240618,091700,890290,8230,8230,8230,8230,0
|
|
20240618,091600,890290,8230,8230,8230,8230,0
|
|
20240618,091500,890290,8230,8230,8230,8230,1
|
|
20240618,091400,882060,8270,8270,8270,8270,0
|
|
20240618,091300,882060,8270,8270,8270,8270,0
|
|
20240618,091200,882060,8270,8270,8270,8270,0
|
|
20240618,091100,882060,8270,8270,8270,8270,0
|
|
20240618,091000,882060,8270,8270,8270,8270,0
|
|
20240618,090900,882060,8270,8270,8270,8270,1
|
|
20240618,090800,873790,8170,8170,8170,8170,0
|
|
20240618,090700,873790,8170,8170,8170,8170,0
|
|
20240618,090600,873790,8170,8170,8170,8170,7
|
|
20240618,090500,816600,8280,8280,8280,8280,0
|
|
20240618,090400,816600,8280,8200,8280,8200,39
|
|
20240618,090300,493840,8280,8200,8280,8200,55
|
|
20240618,090200,41000,8200,8200,8200,8200,0
|
|
20240618,090100,41000,8200,8200,8200,8200,0
|
|
20240618,090000,41000,8200,8200,8200,8200,5
|