653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,195000,385606600,6600,6600,6600,6600,262
|
|
20240618,194900,385606600,6600,6600,6600,6600,0
|
|
20240618,194800,385606600,6600,6600,6600,6600,0
|
|
20240618,194700,385606600,6600,6600,6600,6600,0
|
|
20240618,194600,385606600,6600,6600,6600,6600,0
|
|
20240618,194500,385606600,6600,6600,6600,6600,0
|
|
20240618,194400,385606600,6600,6600,6600,6600,0
|
|
20240618,194300,385606600,6600,6600,6600,6600,0
|
|
20240618,194200,385606600,6600,6600,6600,6600,0
|
|
20240618,194100,385606600,6600,6600,6600,6600,0
|
|
20240618,194000,385606600,6600,6600,6600,6600,0
|
|
20240618,193900,385606600,6600,6600,6600,6600,0
|
|
20240618,193800,385606600,6600,6600,6600,6600,0
|
|
20240618,193700,385606600,6600,6600,6600,6600,0
|
|
20240618,193600,385606600,6600,6600,6600,6600,0
|
|
20240618,193500,385606600,6600,6600,6600,6600,0
|
|
20240618,193400,385606600,6600,6600,6600,6600,0
|
|
20240618,193300,385606600,6600,6600,6600,6600,0
|
|
20240618,193200,385606600,6600,6600,6600,6600,0
|
|
20240618,193100,385606600,6600,6600,6600,6600,0
|
|
20240618,193000,385606600,6600,6600,6600,6600,0
|
|
20240618,192900,385606600,6600,6600,6600,6600,0
|
|
20240618,192800,385606600,6600,6600,6600,6600,0
|
|
20240618,192700,385606600,6600,6600,6600,6600,0
|
|
20240618,192600,385606600,6600,6600,6600,6600,0
|
|
20240618,192500,385606600,6600,6600,6600,6600,0
|
|
20240618,192400,385606600,6600,6600,6600,6600,0
|
|
20240618,192300,385606600,6600,6600,6600,6600,0
|
|
20240618,192200,385606600,6600,6600,6600,6600,0
|
|
20240618,192100,385606600,6600,6600,6600,6600,0
|
|
20240618,192000,385606600,6600,6600,6600,6600,262
|
|
20240618,191900,385606600,6600,6600,6600,6600,0
|
|
20240618,191800,385606600,6600,6600,6600,6600,0
|
|
20240618,191700,385606600,6600,6600,6600,6600,0
|
|
20240618,191600,385606600,6600,6600,6600,6600,0
|
|
20240618,191500,385606600,6600,6600,6600,6600,0
|
|
20240618,191400,385606600,6600,6600,6600,6600,0
|
|
20240618,191300,385606600,6600,6600,6600,6600,0
|
|
20240618,191200,385606600,6600,6600,6600,6600,0
|
|
20240618,191100,385606600,6600,6600,6600,6600,0
|
|
20240618,191000,385606600,6600,6600,6600,6600,0
|
|
20240618,190900,385606600,6600,6600,6600,6600,0
|
|
20240618,190800,385606600,6600,6600,6600,6600,0
|
|
20240618,190700,385606600,6600,6600,6600,6600,0
|
|
20240618,190600,385606600,6600,6600,6600,6600,0
|
|
20240618,190500,385606600,6600,6600,6600,6600,0
|
|
20240618,190400,385606600,6600,6600,6600,6600,0
|
|
20240618,190300,385606600,6600,6600,6600,6600,0
|
|
20240618,190200,385606600,6600,6600,6600,6600,0
|
|
20240618,190100,385606600,6600,6600,6600,6600,0
|
|
20240618,190000,385606600,6600,6600,6600,6600,0
|
|
20240618,185900,385606600,6600,6600,6600,6600,0
|
|
20240618,185800,385606600,6600,6600,6600,6600,0
|
|
20240618,185700,385606600,6600,6600,6600,6600,0
|
|
20240618,185600,385606600,6600,6600,6600,6600,0
|
|
20240618,185500,385606600,6600,6600,6600,6600,0
|
|
20240618,185400,385606600,6600,6600,6600,6600,0
|
|
20240618,185300,385606600,6600,6600,6600,6600,0
|
|
20240618,185200,385606600,6600,6600,6600,6600,0
|
|
20240618,185100,385606600,6600,6600,6600,6600,0
|
|
20240618,185000,385606600,6600,6600,6600,6600,262
|
|
20240618,184900,385606600,6600,6600,6600,6600,0
|
|
20240618,184800,385606600,6600,6600,6600,6600,0
|
|
20240618,184700,385606600,6600,6600,6600,6600,0
|
|
20240618,184600,385606600,6600,6600,6600,6600,0
|
|
20240618,184500,385606600,6600,6600,6600,6600,0
|
|
20240618,184400,385606600,6600,6600,6600,6600,0
|
|
20240618,184300,385606600,6600,6600,6600,6600,0
|
|
20240618,184200,385606600,6600,6600,6600,6600,0
|
|
20240618,184100,385606600,6600,6600,6600,6600,0
|
|
20240618,184000,385606600,6600,6600,6600,6600,0
|
|
20240618,183900,385606600,6600,6600,6600,6600,0
|
|
20240618,183800,385606600,6600,6600,6600,6600,0
|
|
20240618,183700,385606600,6600,6600,6600,6600,0
|
|
20240618,183600,385606600,6600,6600,6600,6600,0
|
|
20240618,183500,385606600,6600,6600,6600,6600,0
|
|
20240618,183400,385606600,6600,6600,6600,6600,0
|
|
20240618,183300,385606600,6600,6600,6600,6600,0
|
|
20240618,183200,385606600,6600,6600,6600,6600,0
|
|
20240618,183100,385606600,6600,6600,6600,6600,0
|
|
20240618,183000,385606600,6600,6600,6600,6600,0
|
|
20240618,182900,385606600,6600,6600,6600,6600,0
|
|
20240618,182800,385606600,6600,6600,6600,6600,0
|
|
20240618,182700,385606600,6600,6600,6600,6600,0
|
|
20240618,182600,385606600,6600,6600,6600,6600,0
|
|
20240618,182500,385606600,6600,6600,6600,6600,0
|
|
20240618,182400,385606600,6600,6600,6600,6600,0
|
|
20240618,182300,385606600,6600,6600,6600,6600,0
|
|
20240618,182200,385606600,6600,6600,6600,6600,0
|
|
20240618,182100,385606600,6600,6600,6600,6600,0
|
|
20240618,182000,385606600,6600,6600,6600,6600,262
|
|
20240618,181900,385606600,6600,6600,6600,6600,0
|
|
20240618,181800,385606600,6600,6600,6600,6600,0
|
|
20240618,181700,385606600,6600,6600,6600,6600,0
|
|
20240618,181600,385606600,6600,6600,6600,6600,0
|
|
20240618,181500,385606600,6600,6600,6600,6600,0
|
|
20240618,181400,385606600,6600,6600,6600,6600,0
|
|
20240618,181300,385606600,6600,6600,6600,6600,0
|
|
20240618,181200,385606600,6600,6600,6600,6600,0
|
|
20240618,181100,385606600,6600,6600,6600,6600,0
|
|
20240618,181000,385606600,6600,6600,6600,6600,0
|
|
20240618,180900,385606600,6600,6600,6600,6600,0
|
|
20240618,180800,385606600,6600,6600,6600,6600,0
|
|
20240618,180700,385606600,6600,6600,6600,6600,0
|
|
20240618,180600,385606600,6600,6600,6600,6600,0
|
|
20240618,180500,385606600,6600,6600,6600,6600,0
|
|
20240618,180400,385606600,6600,6600,6600,6600,0
|
|
20240618,180300,385606600,6600,6600,6600,6600,0
|
|
20240618,180200,385606600,6600,6600,6600,6600,0
|
|
20240618,180100,385606600,6600,6600,6600,6600,0
|
|
20240618,180000,385606600,6600,6600,6600,6600,0
|
|
20240618,175900,385606600,6600,6600,6600,6600,0
|
|
20240618,175800,385606600,6600,6600,6600,6600,0
|
|
20240618,175700,385606600,6600,6600,6600,6600,0
|
|
20240618,175600,385606600,6600,6600,6600,6600,0
|
|
20240618,175500,385606600,6600,6600,6600,6600,0
|
|
20240618,175400,385606600,6600,6600,6600,6600,0
|
|
20240618,175300,385606600,6600,6600,6600,6600,0
|
|
20240618,175200,385606600,6600,6600,6600,6600,0
|
|
20240618,175100,385606600,6600,6600,6600,6600,0
|
|
20240618,175000,385606600,6600,6600,6600,6600,262
|
|
20240618,174900,385606600,6600,6600,6600,6600,0
|
|
20240618,174800,385606600,6600,6600,6600,6600,0
|
|
20240618,174700,385606600,6600,6600,6600,6600,0
|
|
20240618,174600,385606600,6600,6600,6600,6600,0
|
|
20240618,174500,385606600,6600,6600,6600,6600,0
|
|
20240618,174400,385606600,6600,6600,6600,6600,0
|
|
20240618,174300,385606600,6600,6600,6600,6600,0
|
|
20240618,174200,385606600,6600,6600,6600,6600,0
|
|
20240618,174100,385606600,6600,6600,6600,6600,0
|
|
20240618,174000,385606600,6600,6600,6600,6600,0
|
|
20240618,173900,385606600,6600,6600,6600,6600,0
|
|
20240618,173800,385606600,6600,6600,6600,6600,0
|
|
20240618,173700,385606600,6600,6600,6600,6600,0
|
|
20240618,173600,385606600,6600,6600,6600,6600,0
|
|
20240618,173500,385606600,6600,6600,6600,6600,0
|
|
20240618,173400,385606600,6600,6600,6600,6600,0
|
|
20240618,173300,385606600,6600,6600,6600,6600,0
|
|
20240618,173200,385606600,6600,6600,6600,6600,0
|
|
20240618,173100,385606600,6600,6600,6600,6600,0
|
|
20240618,173000,385606600,6600,6600,6600,6600,0
|
|
20240618,172900,385606600,6600,6600,6600,6600,0
|
|
20240618,172800,385606600,6600,6600,6600,6600,0
|
|
20240618,172700,385606600,6600,6600,6600,6600,0
|
|
20240618,172600,385606600,6600,6600,6600,6600,0
|
|
20240618,172500,385606600,6600,6600,6600,6600,0
|
|
20240618,172400,385606600,6600,6600,6600,6600,0
|
|
20240618,172300,385606600,6600,6600,6600,6600,0
|
|
20240618,172200,385606600,6600,6600,6600,6600,0
|
|
20240618,172100,385606600,6600,6600,6600,6600,0
|
|
20240618,172000,385606600,6600,6600,6600,6600,262
|
|
20240618,171900,385606600,6600,6600,6600,6600,0
|
|
20240618,171800,385606600,6600,6600,6600,6600,0
|
|
20240618,171700,385606600,6600,6600,6600,6600,0
|
|
20240618,171600,385606600,6600,6600,6600,6600,0
|
|
20240618,171500,385606600,6600,6600,6600,6600,0
|
|
20240618,171400,385606600,6600,6600,6600,6600,0
|
|
20240618,171300,385606600,6600,6600,6600,6600,0
|
|
20240618,171200,385606600,6600,6600,6600,6600,0
|
|
20240618,171100,385606600,6600,6600,6600,6600,0
|
|
20240618,171000,385606600,6600,6600,6600,6600,0
|
|
20240618,170900,385606600,6600,6600,6600,6600,0
|
|
20240618,170800,385606600,6600,6600,6600,6600,0
|
|
20240618,170700,385606600,6600,6600,6600,6600,0
|
|
20240618,170600,385606600,6600,6600,6600,6600,0
|
|
20240618,170500,385606600,6600,6600,6600,6600,0
|
|
20240618,170400,385606600,6600,6600,6600,6600,0
|
|
20240618,170300,385606600,6600,6600,6600,6600,0
|
|
20240618,170200,385606600,6600,6600,6600,6600,0
|
|
20240618,170100,385606600,6600,6600,6600,6600,0
|
|
20240618,170000,385606600,6600,6600,6600,6600,0
|
|
20240618,165900,385606600,6600,6600,6600,6600,0
|
|
20240618,165800,385606600,6600,6600,6600,6600,0
|
|
20240618,165700,385606600,6600,6600,6600,6600,0
|
|
20240618,165600,385606600,6600,6600,6600,6600,0
|
|
20240618,165500,385606600,6600,6600,6600,6600,0
|
|
20240618,165400,385606600,6600,6600,6600,6600,0
|
|
20240618,165300,385606600,6600,6600,6600,6600,0
|
|
20240618,165200,385606600,6600,6600,6600,6600,0
|
|
20240618,165100,385606600,6600,6600,6600,6600,0
|
|
20240618,165000,385606600,6600,6600,6600,6600,262
|
|
20240618,164900,385606600,6600,6600,6600,6600,0
|
|
20240618,164800,385606600,6600,6600,6600,6600,0
|
|
20240618,164700,385606600,6600,6600,6600,6600,0
|
|
20240618,164600,385606600,6600,6600,6600,6600,0
|
|
20240618,164500,385606600,6600,6600,6600,6600,0
|
|
20240618,164400,385606600,6600,6600,6600,6600,0
|
|
20240618,164300,385606600,6600,6600,6600,6600,0
|
|
20240618,164200,385606600,6600,6600,6600,6600,0
|
|
20240618,164100,385606600,6600,6600,6600,6600,0
|
|
20240618,164000,385606600,6600,6600,6600,6600,0
|
|
20240618,163900,385606600,6600,6600,6600,6600,0
|
|
20240618,163800,385606600,6600,6600,6600,6600,0
|
|
20240618,163700,385606600,6600,6600,6600,6600,0
|
|
20240618,163600,385606600,6600,6600,6600,6600,0
|
|
20240618,163500,385606600,6600,6600,6600,6600,0
|
|
20240618,163400,385606600,6600,6600,6600,6600,0
|
|
20240618,163300,385606600,6600,6600,6600,6600,0
|
|
20240618,163200,385606600,6600,6600,6600,6600,0
|
|
20240618,163100,385606600,6600,6600,6600,6600,0
|
|
20240618,163000,385606600,6600,6600,6600,6600,0
|
|
20240618,162900,385606600,6600,6600,6600,6600,0
|
|
20240618,162800,385606600,6600,6600,6600,6600,0
|
|
20240618,162700,385606600,6600,6600,6600,6600,0
|
|
20240618,162600,385606600,6600,6600,6600,6600,0
|
|
20240618,162500,385606600,6600,6600,6600,6600,0
|
|
20240618,162400,385606600,6600,6600,6600,6600,0
|
|
20240618,162300,385606600,6600,6600,6600,6600,0
|
|
20240618,162200,385606600,6600,6600,6600,6600,0
|
|
20240618,162100,385606600,6600,6600,6600,6600,0
|
|
20240618,162000,385606600,6600,6600,6600,6600,262
|
|
20240618,161900,385606600,6600,6600,6600,6600,0
|
|
20240618,161800,385606600,6600,6600,6600,6600,0
|
|
20240618,161700,385606600,6600,6600,6600,6600,0
|
|
20240618,161600,385606600,6600,6600,6600,6600,0
|
|
20240618,161500,385606600,6600,6600,6600,6600,0
|
|
20240618,161400,385606600,6600,6600,6600,6600,0
|
|
20240618,161300,385606600,6600,6600,6600,6600,0
|
|
20240618,161200,385606600,6600,6600,6600,6600,0
|
|
20240618,161100,385606600,6600,6600,6600,6600,0
|
|
20240618,161000,385606600,6600,6600,6600,6600,0
|
|
20240618,160900,385606600,6600,6600,6600,6600,0
|
|
20240618,160800,385606600,6600,6600,6600,6600,0
|
|
20240618,160700,385606600,6600,6600,6600,6600,0
|
|
20240618,160600,385606600,6600,6600,6600,6600,0
|
|
20240618,160500,385606600,6600,6600,6600,6600,0
|
|
20240618,160400,385606600,6600,6600,6600,6600,0
|
|
20240618,160300,385606600,6600,6600,6600,6600,0
|
|
20240618,160200,385606600,6600,6600,6600,6600,0
|
|
20240618,160100,385606600,6600,6600,6600,6600,0
|
|
20240618,160000,385606600,6600,6600,6600,6600,0
|
|
20240618,155900,385606600,6600,6600,6600,6600,0
|
|
20240618,155800,385606600,6600,6600,6600,6600,0
|
|
20240618,155700,385606600,6600,6600,6600,6600,0
|
|
20240618,155600,385606600,6600,6600,6600,6600,0
|
|
20240618,155500,385606600,6600,6600,6600,6600,0
|
|
20240618,155400,385606600,6600,6600,6600,6600,0
|
|
20240618,155300,385606600,6600,6600,6600,6600,0
|
|
20240618,155200,385606600,6600,6600,6600,6600,0
|
|
20240618,155100,385606600,6600,6600,6600,6600,0
|
|
20240618,155000,385606600,6600,6600,6600,6600,262
|
|
20240618,154900,385606600,6600,6600,6600,6600,0
|
|
20240618,154800,385606600,6600,6600,6600,6600,0
|
|
20240618,154700,385606600,6600,6600,6600,6600,0
|
|
20240618,154600,385606600,6600,6600,6600,6600,0
|
|
20240618,154500,385606600,6600,6600,6600,6600,0
|
|
20240618,154400,385606600,6600,6600,6600,6600,0
|
|
20240618,154300,385606600,6600,6600,6600,6600,0
|
|
20240618,154200,385606600,6600,6600,6600,6600,0
|
|
20240618,154100,385606600,6600,6600,6600,6600,0
|
|
20240618,154000,385606600,6600,6600,6600,6600,0
|
|
20240618,153900,385606600,6600,6600,6600,6600,0
|
|
20240618,153800,385606600,6600,6600,6600,6600,0
|
|
20240618,153700,385606600,6600,6600,6600,6600,0
|
|
20240618,153600,385606600,6600,6600,6600,6600,0
|
|
20240618,153500,385606600,6600,6600,6600,6600,0
|
|
20240618,153400,385606600,6600,6600,6600,6600,0
|
|
20240618,153300,385606600,6600,6600,6600,6600,0
|
|
20240618,153200,385606600,6600,6600,6600,6600,0
|
|
20240618,153100,385606600,6600,6600,6600,6600,0
|
|
20240618,153000,385606600,6600,6600,6600,6600,262
|
|
20240618,152900,383877400,6590,6590,6590,6590,0
|
|
20240618,152800,383877400,6590,6590,6590,6590,0
|
|
20240618,152700,383877400,6590,6590,6590,6590,0
|
|
20240618,152600,383877400,6590,6590,6590,6590,0
|
|
20240618,152500,383877400,6590,6590,6590,6590,0
|
|
20240618,152400,383877400,6590,6590,6590,6590,0
|
|
20240618,152300,383877400,6590,6590,6590,6590,0
|
|
20240618,152200,383877400,6590,6590,6590,6590,0
|
|
20240618,152100,383877400,6590,6590,6590,6590,0
|
|
20240618,152000,383877400,6590,6590,6590,6590,0
|
|
20240618,151900,383877400,6590,6590,6590,6590,5
|
|
20240618,151800,383844450,6550,6550,6550,6550,0
|
|
20240618,151700,383844450,6550,6550,6550,6550,29
|
|
20240618,151600,383654500,6560,6560,6560,6560,0
|
|
20240618,151500,383654500,6560,6570,6570,6560,133
|
|
20240618,151400,382781910,6580,6580,6580,6580,1
|
|
20240618,151300,382775330,6600,6600,6600,6600,300
|
|
20240618,151200,380795330,6600,6600,6600,6600,4
|
|
20240618,151100,380768930,6600,6600,6600,6600,0
|
|
20240618,151000,380768930,6600,6600,6600,6600,200
|
|
20240618,150900,379448930,6600,6600,6600,6600,0
|
|
20240618,150800,379448930,6600,6600,6600,6600,160
|
|
20240618,150700,378392930,6600,6600,6600,6600,1002
|
|
20240618,150600,371779730,6610,6610,6610,6610,0
|
|
20240618,150500,371779730,6610,6610,6610,6610,0
|
|
20240618,150400,371779730,6610,6610,6610,6610,0
|
|
20240618,150300,371779730,6610,6610,6610,6610,0
|
|
20240618,150200,371779730,6610,6610,6610,6610,0
|
|
20240618,150100,371779730,6610,6550,6610,6550,2425
|
|
20240618,150000,355895420,6550,6550,6550,6550,1509
|
|
20240618,145900,346011470,6550,6550,6550,6550,0
|
|
20240618,145800,346011470,6550,6550,6550,6550,0
|
|
20240618,145700,346011470,6550,6550,6550,6550,0
|
|
20240618,145600,346011470,6550,6550,6550,6550,0
|
|
20240618,145500,346011470,6550,6550,6550,6550,20
|
|
20240618,145400,345880470,6550,6540,6550,6530,906
|
|
20240618,145300,339963750,6530,6550,6550,6530,545
|
|
20240618,145200,336403920,6550,6540,6550,6540,422
|
|
20240618,145100,333643920,6540,6540,6540,6540,1042
|
|
20240618,145000,326829240,6540,6530,6540,6530,2
|
|
20240618,144900,326816170,6540,6540,6540,6540,1
|
|
20240618,144800,326809630,6530,6530,6530,6530,5
|
|
20240618,144700,326776980,6540,6540,6540,6540,0
|
|
20240618,144600,326776980,6540,6540,6540,6540,100
|
|
20240618,144500,326122980,6540,6540,6540,6540,0
|
|
20240618,144400,326122980,6540,6540,6540,6540,0
|
|
20240618,144300,326122980,6540,6520,6540,6520,32
|
|
20240618,144200,325914320,6520,6530,6530,6520,458
|
|
20240618,144100,322926930,6550,6550,6550,6550,10
|
|
20240618,144000,322861430,6550,6540,6550,6530,616
|
|
20240618,143900,318833890,6550,6550,6550,6550,0
|
|
20240618,143800,318833890,6550,6550,6550,6550,1
|
|
20240618,143700,318827340,6550,6550,6550,6550,1
|
|
20240618,143600,318820790,6550,6550,6550,6550,0
|
|
20240618,143500,318820790,6550,6550,6550,6550,0
|
|
20240618,143400,318820790,6550,6550,6550,6550,0
|
|
20240618,143300,318820790,6550,6550,6550,6550,0
|
|
20240618,143200,318820790,6550,6550,6550,6550,0
|
|
20240618,143100,318820790,6550,6550,6550,6550,0
|
|
20240618,143000,318820790,6550,6550,6550,6550,0
|
|
20240618,142900,318820790,6550,6550,6550,6550,0
|
|
20240618,142800,318820790,6550,6550,6550,6550,1001
|
|
20240618,142700,312264240,6550,6550,6550,6550,0
|
|
20240618,142600,312264240,6550,6520,6550,6520,2319
|
|
20240618,142500,297144330,6520,6520,6520,6520,412
|
|
20240618,142400,294458090,6520,6510,6520,6510,306
|
|
20240618,142300,292466020,6510,6510,6510,6510,202
|
|
20240618,142200,291151000,6510,6510,6510,6510,10
|
|
20240618,142100,291085900,6500,6500,6500,6500,0
|
|
20240618,142000,291085900,6500,6500,6500,6500,0
|
|
20240618,141900,291085900,6500,6500,6500,6500,0
|
|
20240618,141800,291085900,6500,6520,6520,6500,220
|
|
20240618,141700,289655500,6520,6520,6520,6520,0
|
|
20240618,141600,289655500,6520,6510,6520,6500,112
|
|
20240618,141500,288927250,6500,6500,6500,6500,0
|
|
20240618,141400,288927250,6500,6500,6500,6500,100
|
|
20240618,141300,288277250,6500,6500,6500,6500,1448
|
|
20240618,141200,278865250,6500,6510,6510,6500,1913
|
|
20240618,141100,266428750,6510,6510,6510,6510,119
|
|
20240618,141000,265654060,6510,6510,6510,6510,100
|
|
20240618,140900,265003060,6510,6510,6510,6510,100
|
|
20240618,140800,264352060,6510,6510,6510,6510,100
|
|
20240618,140700,263701060,6510,6510,6510,6510,540
|
|
20240618,140600,260185660,6520,6510,6520,6510,101
|
|
20240618,140500,259528140,6510,6520,6520,6510,3349
|
|
20240618,140400,237722660,6520,6530,6530,6520,403
|
|
20240618,140300,235095070,6520,6520,6530,6520,455
|
|
20240618,140200,232128450,6520,6530,6530,6520,866
|
|
20240618,140100,226480680,6550,6550,6550,6550,0
|
|
20240618,140000,226480680,6550,6550,6550,6550,0
|
|
20240618,135900,226480680,6550,6550,6550,6550,0
|
|
20240618,135800,226480680,6550,6550,6550,6550,0
|
|
20240618,135700,226480680,6550,6550,6550,6550,0
|
|
20240618,135600,226480680,6550,6550,6550,6550,0
|
|
20240618,135500,226480680,6550,6550,6550,6550,0
|
|
20240618,135400,226480680,6550,6550,6550,6550,0
|
|
20240618,135300,226480680,6550,6550,6550,6550,0
|
|
20240618,135200,226480680,6550,6550,6550,6550,0
|
|
20240618,135100,226480680,6550,6550,6550,6550,0
|
|
20240618,135000,226480680,6550,6550,6550,6550,0
|
|
20240618,134900,226480680,6550,6550,6550,6550,0
|
|
20240618,134800,226480680,6550,6550,6550,6550,65
|
|
20240618,134700,226054930,6550,6550,6550,6550,100
|
|
20240618,134600,225399930,6550,6550,6550,6550,0
|
|
20240618,134500,225399930,6550,6550,6550,6550,0
|
|
20240618,134400,225399930,6550,6550,6550,6550,0
|
|
20240618,134300,225399930,6550,6550,6550,6550,0
|
|
20240618,134200,225399930,6550,6550,6550,6550,0
|
|
20240618,134100,225399930,6550,6550,6550,6550,0
|
|
20240618,134000,225399930,6550,6530,6550,6530,86
|
|
20240618,133900,224838330,6530,6530,6530,6530,1
|
|
20240618,133800,224831800,6530,6530,6530,6530,110
|
|
20240618,133700,224113500,6530,6530,6530,6530,927
|
|
20240618,133600,218060190,6530,6530,6530,6530,10
|
|
20240618,133500,217994890,6550,6550,6550,6550,0
|
|
20240618,133400,217994890,6550,6550,6550,6550,10
|
|
20240618,133300,217929390,6550,6550,6550,6550,0
|
|
20240618,133200,217929390,6550,6550,6550,6550,25
|
|
20240618,133100,217765640,6530,6530,6530,6530,1
|
|
20240618,133000,217759110,6550,6550,6550,6550,15
|
|
20240618,132900,217660860,6550,6550,6550,6550,0
|
|
20240618,132800,217660860,6550,6550,6550,6550,0
|
|
20240618,132700,217660860,6550,6550,6550,6550,0
|
|
20240618,132600,217660860,6550,6550,6550,6550,0
|
|
20240618,132500,217660860,6550,6550,6550,6550,32
|
|
20240618,132400,217451260,6550,6550,6550,6550,0
|
|
20240618,132300,217451260,6550,6550,6550,6550,0
|
|
20240618,132200,217451260,6550,6550,6550,6550,0
|
|
20240618,132100,217451260,6550,6550,6550,6550,0
|
|
20240618,132000,217451260,6550,6550,6550,6550,0
|
|
20240618,131900,217451260,6550,6550,6550,6550,0
|
|
20240618,131800,217451260,6550,6550,6550,6550,0
|
|
20240618,131700,217451260,6550,6550,6550,6550,0
|
|
20240618,131600,217451260,6550,6550,6550,6550,1
|
|
20240618,131500,217444710,6540,6540,6540,6540,0
|
|
20240618,131400,217444710,6540,6540,6540,6540,0
|
|
20240618,131300,217444710,6540,6540,6540,6540,2
|
|
20240618,131200,217431630,6540,6540,6540,6540,0
|
|
20240618,131100,217431630,6540,6540,6540,6540,98
|
|
20240618,131000,216790710,6540,6540,6540,6540,2
|
|
20240618,130900,216777630,6540,6540,6540,6540,3
|
|
20240618,130800,216758010,6550,6540,6550,6540,89
|
|
20240618,130700,216175940,6540,6540,6540,6540,0
|
|
20240618,130600,216175940,6540,6540,6540,6540,1
|
|
20240618,130500,216169400,6540,6540,6540,6540,1
|
|
20240618,130400,216162860,6540,6540,6540,6540,82
|
|
20240618,130300,215626580,6540,6540,6540,6540,803
|
|
20240618,130200,210374960,6540,6540,6540,6540,1
|
|
20240618,130100,210368420,6540,6540,6540,6540,113
|
|
20240618,130000,209629400,6540,6540,6540,6540,0
|
|
20240618,125900,209629400,6540,6540,6540,6540,0
|
|
20240618,125800,209629400,6540,6540,6540,6540,5
|
|
20240618,125700,209596700,6540,6540,6540,6540,10
|
|
20240618,125600,209531300,6540,6540,6540,6540,1
|
|
20240618,125500,209524760,6530,6530,6530,6530,0
|
|
20240618,125400,209524760,6530,6530,6530,6530,190
|
|
20240618,125300,208284060,6540,6540,6540,6540,0
|
|
20240618,125200,208284060,6540,6540,6540,6540,0
|
|
20240618,125100,208284060,6540,6530,6540,6530,85
|
|
20240618,125000,207728240,6540,6540,6540,6540,107
|
|
20240618,124900,207028460,6540,6540,6540,6540,35
|
|
20240618,124800,206799560,6540,6540,6540,6540,0
|
|
20240618,124700,206799560,6540,6540,6540,6540,0
|
|
20240618,124600,206799560,6540,6540,6540,6540,0
|
|
20240618,124500,206799560,6540,6540,6540,6540,0
|
|
20240618,124400,206799560,6540,6540,6540,6540,0
|
|
20240618,124300,206799560,6540,6540,6540,6540,0
|
|
20240618,124200,206799560,6540,6540,6540,6540,10
|
|
20240618,124100,206734160,6540,6540,6540,6540,0
|
|
20240618,124000,206734160,6540,6540,6540,6540,0
|
|
20240618,123900,206734160,6540,6540,6540,6540,107
|
|
20240618,123800,206034380,6540,6540,6540,6540,0
|
|
20240618,123700,206034380,6540,6540,6540,6540,0
|
|
20240618,123600,206034380,6540,6540,6540,6540,11
|
|
20240618,123500,205962440,6530,6520,6530,6520,53
|
|
20240618,123400,205616360,6530,6530,6530,6530,600
|
|
20240618,123300,201698360,6530,6520,6530,6520,190
|
|
20240618,123200,200458260,6520,6530,6530,6520,8
|
|
20240618,123100,200406080,6530,6530,6530,6530,260
|
|
20240618,123000,198708280,6510,6510,6510,6510,0
|
|
20240618,122900,198708280,6510,6510,6510,6510,0
|
|
20240618,122800,198708280,6510,6510,6510,6510,100
|
|
20240618,122700,198057280,6510,6510,6510,6510,0
|
|
20240618,122600,198057280,6510,6510,6510,6510,0
|
|
20240618,122500,198057280,6510,6510,6510,6510,0
|
|
20240618,122400,198057280,6510,6510,6510,6510,0
|
|
20240618,122300,198057280,6510,6510,6510,6510,0
|
|
20240618,122200,198057280,6510,6510,6510,6510,0
|
|
20240618,122100,198057280,6510,6510,6510,6510,0
|
|
20240618,122000,198057280,6510,6510,6510,6510,0
|
|
20240618,121900,198057280,6510,6510,6510,6510,0
|
|
20240618,121800,198057280,6510,6510,6510,6510,31
|
|
20240618,121700,197855470,6510,6510,6510,6510,500
|
|
20240618,121600,194600470,6510,6510,6510,6510,0
|
|
20240618,121500,194600470,6510,6510,6510,6510,0
|
|
20240618,121400,194600470,6510,6510,6510,6510,0
|
|
20240618,121300,194600470,6510,6510,6510,6510,100
|
|
20240618,121200,193949470,6510,6510,6510,6510,0
|
|
20240618,121100,193949470,6510,6510,6510,6510,576
|
|
20240618,121000,190199710,6510,6510,6510,6510,0
|
|
20240618,120900,190199710,6510,6510,6510,6510,0
|
|
20240618,120800,190199710,6510,6510,6510,6510,3
|
|
20240618,120700,190180180,6510,6510,6510,6510,0
|
|
20240618,120600,190180180,6510,6510,6510,6510,0
|
|
20240618,120500,190180180,6510,6510,6510,6510,0
|
|
20240618,120400,190180180,6510,6510,6510,6510,0
|
|
20240618,120300,190180180,6510,6510,6510,6510,0
|
|
20240618,120200,190180180,6510,6510,6510,6510,0
|
|
20240618,120100,190180180,6510,6510,6510,6510,0
|
|
20240618,120000,190180180,6510,6510,6510,6510,1
|
|
20240618,115900,190173670,6510,6510,6510,6510,0
|
|
20240618,115800,190173670,6510,6510,6510,6510,0
|
|
20240618,115700,190173670,6510,6520,6520,6510,1000
|
|
20240618,115600,183663200,6530,6530,6530,6530,0
|
|
20240618,115500,183663200,6530,6530,6530,6530,1
|
|
20240618,115400,183656670,6530,6550,6550,6530,85
|
|
20240618,115300,183101600,6550,6550,6550,6550,0
|
|
20240618,115200,183101600,6550,6550,6550,6550,10
|
|
20240618,115100,183036100,6550,6550,6550,6550,0
|
|
20240618,115000,183036100,6550,6550,6550,6550,0
|
|
20240618,114900,183036100,6550,6550,6550,6550,0
|
|
20240618,114800,183036100,6550,6550,6550,6550,0
|
|
20240618,114700,183036100,6550,6550,6550,6550,115
|
|
20240618,114600,182282850,6550,6550,6550,6550,100
|
|
20240618,114500,181627850,6550,6550,6550,6550,0
|
|
20240618,114400,181627850,6550,6550,6550,6550,0
|
|
20240618,114300,181627850,6550,6550,6550,6550,0
|
|
20240618,114200,181627850,6550,6550,6550,6550,0
|
|
20240618,114100,181627850,6550,6550,6550,6550,0
|
|
20240618,114000,181627850,6550,6550,6550,6550,0
|
|
20240618,113900,181627850,6550,6550,6550,6550,0
|
|
20240618,113800,181627850,6550,6550,6550,6550,0
|
|
20240618,113700,181627850,6550,6550,6550,6550,0
|
|
20240618,113600,181627850,6550,6550,6550,6550,0
|
|
20240618,113500,181627850,6550,6550,6550,6550,0
|
|
20240618,113400,181627850,6550,6550,6550,6550,0
|
|
20240618,113300,181627850,6550,6550,6550,6550,0
|
|
20240618,113200,181627850,6550,6550,6550,6550,20
|
|
20240618,113100,181496850,6550,6550,6550,6550,0
|
|
20240618,113000,181496850,6550,6550,6550,6550,0
|
|
20240618,112900,181496850,6550,6550,6550,6550,0
|
|
20240618,112800,181496850,6550,6550,6550,6550,0
|
|
20240618,112700,181496850,6550,6550,6550,6550,1
|
|
20240618,112600,181490300,6530,6530,6530,6530,0
|
|
20240618,112500,181490300,6530,6530,6530,6530,0
|
|
20240618,112400,181490300,6530,6530,6530,6530,0
|
|
20240618,112300,181490300,6530,6530,6530,6530,0
|
|
20240618,112200,181490300,6530,6540,6550,6530,195
|
|
20240618,112100,180215090,6530,6530,6530,6530,5
|
|
20240618,112000,180182440,6540,6540,6540,6540,3
|
|
20240618,111900,180162820,6540,6540,6540,6540,10
|
|
20240618,111800,180097420,6550,6550,6550,6550,0
|
|
20240618,111700,180097420,6550,6550,6550,6550,2
|
|
20240618,111600,180084320,6550,6550,6550,6550,16
|
|
20240618,111500,179979520,6540,6540,6540,6540,205
|
|
20240618,111400,178638820,6540,6540,6540,6540,205
|
|
20240618,111300,177298120,6540,6520,6540,6520,604
|
|
20240618,111200,173359960,6520,6520,6520,6520,1
|
|
20240618,111100,173353440,6520,6520,6520,6520,0
|
|
20240618,111000,173353440,6520,6520,6520,6520,4
|
|
20240618,110900,173327360,6520,6510,6520,6510,383
|
|
20240618,110800,170832980,6510,6520,6520,6510,417
|
|
20240618,110700,168115310,6520,6520,6520,6520,512
|
|
20240618,110600,164777070,6520,6520,6520,6510,340
|
|
20240618,110500,162562220,6540,6540,6540,6540,0
|
|
20240618,110400,162562220,6540,6540,6540,6540,97
|
|
20240618,110300,161927840,6520,6520,6520,6520,100
|
|
20240618,110200,161275840,6520,6520,6520,6520,110
|
|
20240618,110100,160558640,6520,6520,6520,6520,0
|
|
20240618,110000,160558640,6520,6530,6530,6520,4
|
|
20240618,105900,160532540,6520,6520,6520,6520,18
|
|
20240618,105800,160415180,6500,6520,6520,6500,107
|
|
20240618,105700,159719610,6510,6510,6510,6510,1
|
|
20240618,105600,159713100,6520,6520,6520,6520,0
|
|
20240618,105500,159713100,6520,6520,6520,6520,91
|
|
20240618,105400,159119780,6500,6500,6500,6500,0
|
|
20240618,105300,159119780,6500,6510,6510,6500,760
|
|
20240618,105200,154178510,6510,6520,6520,6510,503
|
|
20240618,105100,150903630,6520,6520,6520,6520,0
|
|
20240618,105000,150903630,6520,6520,6520,6520,0
|
|
20240618,104900,150903630,6520,6520,6520,6520,1
|
|
20240618,104800,150897110,6510,6510,6510,6510,1
|
|
20240618,104700,150890600,6510,6530,6530,6510,1417
|
|
20240618,104600,141660330,6530,6530,6530,6530,323
|
|
20240618,104500,139551140,6540,6540,6540,6530,30
|
|
20240618,104400,139355090,6540,6540,6540,6540,150
|
|
20240618,104300,138374090,6540,6540,6540,6540,0
|
|
20240618,104200,138374090,6540,6540,6540,6540,0
|
|
20240618,104100,138374090,6540,6550,6550,6540,4
|
|
20240618,104000,138347910,6550,6560,6560,6550,503
|
|
20240618,103900,135051260,6560,6560,6560,6560,30
|
|
20240618,103800,134854460,6550,6550,6550,6550,2
|
|
20240618,103700,134841360,6550,6550,6550,6550,159
|
|
20240618,103600,133799910,6540,6540,6540,6540,11
|
|
20240618,103500,133727970,6540,6530,6540,6530,603
|
|
20240618,103400,129788150,6530,6530,6530,6530,105
|
|
20240618,103300,129102500,6530,6530,6530,6530,301
|
|
20240618,103200,127136970,6530,6530,6530,6530,210
|
|
20240618,103100,125765670,6530,6530,6530,6530,11
|
|
20240618,103000,125693840,6520,6530,6530,6520,837
|
|
20240618,102900,120236460,6530,6540,6540,6530,1006
|
|
20240618,102800,113666700,6540,6540,6540,6540,140
|
|
20240618,102700,112751100,6540,6540,6540,6540,2
|
|
20240618,102600,112738020,6540,6550,6550,6540,1151
|
|
20240618,102500,105204920,6560,6560,6560,6560,261
|
|
20240618,102400,103492760,6560,6560,6560,6560,0
|
|
20240618,102300,103492760,6560,6560,6560,6560,156
|
|
20240618,102200,102469400,6560,6560,6560,6560,0
|
|
20240618,102100,102469400,6560,6560,6560,6560,545
|
|
20240618,102000,98894200,6560,6580,6580,6560,617
|
|
20240618,101900,94845000,6580,6590,6590,6570,963
|
|
20240618,101800,88514880,6620,6620,6620,6620,0
|
|
20240618,101700,88514880,6620,6620,6620,6620,0
|
|
20240618,101600,88514880,6620,6620,6620,6620,10
|
|
20240618,101500,88448680,6620,6620,6620,6620,0
|
|
20240618,101400,88448680,6620,6620,6620,6620,0
|
|
20240618,101300,88448680,6620,6600,6620,6590,202
|
|
20240618,101200,87115470,6620,6620,6620,6620,0
|
|
20240618,101100,87115470,6620,6620,6620,6620,0
|
|
20240618,101000,87115470,6620,6620,6620,6620,1
|
|
20240618,100900,87108850,6570,6570,6570,6570,0
|
|
20240618,100800,87108850,6570,6600,6600,6570,696
|
|
20240618,100700,82527490,6620,6620,6620,6620,0
|
|
20240618,100600,82527490,6620,6620,6620,6620,1
|
|
20240618,100500,82520870,6590,6590,6590,6590,0
|
|
20240618,100400,82520870,6590,6590,6590,6590,200
|
|
20240618,100300,81202870,6590,6590,6590,6590,0
|
|
20240618,100200,81202870,6590,6590,6590,6590,0
|
|
20240618,100100,81202870,6590,6590,6590,6590,6
|
|
20240618,100000,81163330,6620,6620,6620,6620,0
|
|
20240618,095900,81163330,6620,6620,6620,6620,1
|
|
20240618,095800,81156710,6590,6610,6610,6590,784
|
|
20240618,095700,75990070,6620,6590,6620,6590,799
|
|
20240618,095600,70724630,6590,6600,6600,6590,1072
|
|
20240618,095500,63660130,6630,6630,6630,6630,0
|
|
20240618,095400,63660130,6630,6630,6630,6630,1
|
|
20240618,095300,63653500,6590,6590,6590,6590,0
|
|
20240618,095200,63653500,6590,6600,6600,6590,630
|
|
20240618,095100,59496800,6600,6600,6600,6600,2002
|
|
20240618,095000,46283600,6610,6610,6610,6610,0
|
|
20240618,094900,46283600,6610,6620,6620,6610,308
|
|
20240618,094800,44246120,6610,6610,6610,6610,0
|
|
20240618,094700,44246120,6610,6610,6610,6610,0
|
|
20240618,094600,44246120,6610,6610,6610,6610,0
|
|
20240618,094500,44246120,6610,6610,6610,6610,0
|
|
20240618,094400,44246120,6610,6610,6610,6610,0
|
|
20240618,094300,44246120,6610,6610,6610,6610,100
|
|
20240618,094200,43585120,6630,6630,6630,6630,15
|
|
20240618,094100,43485670,6620,6620,6620,6620,100
|
|
20240618,094000,42823670,6620,6620,6620,6620,100
|
|
20240618,093900,42161670,6620,6620,6620,6620,0
|
|
20240618,093800,42161670,6620,6620,6620,6620,0
|
|
20240618,093700,42161670,6620,6620,6620,6620,20
|
|
20240618,093600,42029270,6620,6620,6620,6620,5
|
|
20240618,093500,41996170,6620,6620,6620,6620,0
|
|
20240618,093400,41996170,6620,6610,6620,6610,95
|
|
20240618,093300,41368140,6600,6600,6600,6600,0
|
|
20240618,093200,41368140,6600,6600,6600,6600,0
|
|
20240618,093100,41368140,6600,6600,6600,6600,0
|
|
20240618,093000,41368140,6600,6600,6600,6600,100
|
|
20240618,092900,40708140,6610,6600,6610,6600,153
|
|
20240618,092800,39698240,6610,6610,6610,6610,1
|
|
20240618,092700,39691630,6600,6600,6600,6600,577
|
|
20240618,092600,35883430,6600,6610,6610,6600,724
|
|
20240618,092500,31105020,6610,6610,6610,6610,0
|
|
20240618,092400,31105020,6610,6610,6610,6610,0
|
|
20240618,092300,31105020,6610,6630,6630,6600,2693
|
|
20240618,092200,13307530,6640,6640,6640,6640,0
|
|
20240618,092100,13307530,6640,6640,6640,6640,26
|
|
20240618,092000,13134890,6650,6650,6650,6650,100
|
|
20240618,091900,12469890,6650,6650,6650,6650,0
|
|
20240618,091800,12469890,6650,6650,6650,6650,0
|
|
20240618,091700,12469890,6650,6650,6650,6650,1
|
|
20240618,091600,12463240,6610,6610,6610,6610,100
|
|
20240618,091500,11802240,6600,6600,6600,6600,0
|
|
20240618,091400,11802240,6600,6600,6600,6600,0
|
|
20240618,091300,11802240,6600,6600,6600,6600,0
|
|
20240618,091200,11802240,6600,6610,6610,6600,318
|
|
20240618,091100,9703330,6600,6600,6600,6600,0
|
|
20240618,091000,9703330,6600,6630,6630,6600,1200
|
|
20240618,090900,1776650,6640,6640,6640,6640,20
|
|
20240618,090800,1643850,6650,6650,6650,6650,0
|
|
20240618,090700,1643850,6650,6650,6650,6650,112
|
|
20240618,090600,899050,6650,6660,6660,6650,10
|
|
20240618,090500,832500,6660,6660,6660,6660,0
|
|
20240618,090400,832500,6660,6660,6660,6660,0
|
|
20240618,090300,832500,6660,6660,6660,6660,5
|
|
20240618,090200,799200,6660,6660,6660,6660,0
|
|
20240618,090100,799200,6660,6660,6660,6660,10
|
|
20240618,090000,732600,6660,6660,6660,6660,110
|