682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,201900,904976270,8000,8000,8000,8000,1628
|
|
20240618,201800,904976270,8000,8000,8000,8000,0
|
|
20240618,201700,904976270,8000,8000,8000,8000,0
|
|
20240618,201600,904976270,8000,8000,8000,8000,0
|
|
20240618,201500,904976270,8000,8000,8000,8000,0
|
|
20240618,201400,904976270,8000,8000,8000,8000,0
|
|
20240618,201300,904976270,8000,8000,8000,8000,0
|
|
20240618,201200,904976270,8000,8000,8000,8000,0
|
|
20240618,201100,904976270,8000,8000,8000,8000,0
|
|
20240618,201000,904976270,8000,8000,8000,8000,0
|
|
20240618,200900,904976270,8000,8000,8000,8000,0
|
|
20240618,200800,904976270,8000,8000,8000,8000,0
|
|
20240618,200700,904976270,8000,8000,8000,8000,0
|
|
20240618,200600,904976270,8000,8000,8000,8000,0
|
|
20240618,200500,904976270,8000,8000,8000,8000,0
|
|
20240618,200400,904976270,8000,8000,8000,8000,0
|
|
20240618,200300,904976270,8000,8000,8000,8000,0
|
|
20240618,200200,904976270,8000,8000,8000,8000,0
|
|
20240618,200100,904976270,8000,8000,8000,8000,0
|
|
20240618,200000,904976270,8000,8000,8000,8000,0
|
|
20240618,195900,904976270,8000,8000,8000,8000,0
|
|
20240618,195800,904976270,8000,8000,8000,8000,0
|
|
20240618,195700,904976270,8000,8000,8000,8000,0
|
|
20240618,195600,904976270,8000,8000,8000,8000,0
|
|
20240618,195500,904976270,8000,8000,8000,8000,0
|
|
20240618,195400,904976270,8000,8000,8000,8000,0
|
|
20240618,195300,904976270,8000,8000,8000,8000,0
|
|
20240618,195200,904976270,8000,8000,8000,8000,0
|
|
20240618,195100,904976270,8000,8000,8000,8000,0
|
|
20240618,195000,904976270,8000,8000,8000,8000,0
|
|
20240618,194900,904976270,8000,8000,8000,8000,1628
|
|
20240618,194800,904976270,8000,8000,8000,8000,0
|
|
20240618,194700,904976270,8000,8000,8000,8000,0
|
|
20240618,194600,904976270,8000,8000,8000,8000,0
|
|
20240618,194500,904976270,8000,8000,8000,8000,0
|
|
20240618,194400,904976270,8000,8000,8000,8000,0
|
|
20240618,194300,904976270,8000,8000,8000,8000,0
|
|
20240618,194200,904976270,8000,8000,8000,8000,0
|
|
20240618,194100,904976270,8000,8000,8000,8000,0
|
|
20240618,194000,904976270,8000,8000,8000,8000,0
|
|
20240618,193900,904976270,8000,8000,8000,8000,0
|
|
20240618,193800,904976270,8000,8000,8000,8000,0
|
|
20240618,193700,904976270,8000,8000,8000,8000,0
|
|
20240618,193600,904976270,8000,8000,8000,8000,0
|
|
20240618,193500,904976270,8000,8000,8000,8000,0
|
|
20240618,193400,904976270,8000,8000,8000,8000,0
|
|
20240618,193300,904976270,8000,8000,8000,8000,0
|
|
20240618,193200,904976270,8000,8000,8000,8000,0
|
|
20240618,193100,904976270,8000,8000,8000,8000,0
|
|
20240618,193000,904976270,8000,8000,8000,8000,0
|
|
20240618,192900,904976270,8000,8000,8000,8000,0
|
|
20240618,192800,904976270,8000,8000,8000,8000,0
|
|
20240618,192700,904976270,8000,8000,8000,8000,0
|
|
20240618,192600,904976270,8000,8000,8000,8000,0
|
|
20240618,192500,904976270,8000,8000,8000,8000,0
|
|
20240618,192400,904976270,8000,8000,8000,8000,0
|
|
20240618,192300,904976270,8000,8000,8000,8000,0
|
|
20240618,192200,904976270,8000,8000,8000,8000,0
|
|
20240618,192100,904976270,8000,8000,8000,8000,0
|
|
20240618,192000,904976270,8000,8000,8000,8000,0
|
|
20240618,191900,904976270,8000,8000,8000,8000,1628
|
|
20240618,191800,904976270,8000,8000,8000,8000,0
|
|
20240618,191700,904976270,8000,8000,8000,8000,0
|
|
20240618,191600,904976270,8000,8000,8000,8000,0
|
|
20240618,191500,904976270,8000,8000,8000,8000,0
|
|
20240618,191400,904976270,8000,8000,8000,8000,0
|
|
20240618,191300,904976270,8000,8000,8000,8000,0
|
|
20240618,191200,904976270,8000,8000,8000,8000,0
|
|
20240618,191100,904976270,8000,8000,8000,8000,0
|
|
20240618,191000,904976270,8000,8000,8000,8000,0
|
|
20240618,190900,904976270,8000,8000,8000,8000,0
|
|
20240618,190800,904976270,8000,8000,8000,8000,0
|
|
20240618,190700,904976270,8000,8000,8000,8000,0
|
|
20240618,190600,904976270,8000,8000,8000,8000,0
|
|
20240618,190500,904976270,8000,8000,8000,8000,0
|
|
20240618,190400,904976270,8000,8000,8000,8000,0
|
|
20240618,190300,904976270,8000,8000,8000,8000,0
|
|
20240618,190200,904976270,8000,8000,8000,8000,0
|
|
20240618,190100,904976270,8000,8000,8000,8000,0
|
|
20240618,190000,904976270,8000,8000,8000,8000,0
|
|
20240618,185900,904976270,8000,8000,8000,8000,0
|
|
20240618,185800,904976270,8000,8000,8000,8000,0
|
|
20240618,185700,904976270,8000,8000,8000,8000,0
|
|
20240618,185600,904976270,8000,8000,8000,8000,0
|
|
20240618,185500,904976270,8000,8000,8000,8000,0
|
|
20240618,185400,904976270,8000,8000,8000,8000,0
|
|
20240618,185300,904976270,8000,8000,8000,8000,0
|
|
20240618,185200,904976270,8000,8000,8000,8000,0
|
|
20240618,185100,904976270,8000,8000,8000,8000,0
|
|
20240618,185000,904976270,8000,8000,8000,8000,0
|
|
20240618,184900,904976270,8000,8000,8000,8000,1628
|
|
20240618,184800,904976270,8000,8000,8000,8000,0
|
|
20240618,184700,904976270,8000,8000,8000,8000,0
|
|
20240618,184600,904976270,8000,8000,8000,8000,0
|
|
20240618,184500,904976270,8000,8000,8000,8000,0
|
|
20240618,184400,904976270,8000,8000,8000,8000,0
|
|
20240618,184300,904976270,8000,8000,8000,8000,0
|
|
20240618,184200,904976270,8000,8000,8000,8000,0
|
|
20240618,184100,904976270,8000,8000,8000,8000,0
|
|
20240618,184000,904976270,8000,8000,8000,8000,0
|
|
20240618,183900,904976270,8000,8000,8000,8000,0
|
|
20240618,183800,904976270,8000,8000,8000,8000,0
|
|
20240618,183700,904976270,8000,8000,8000,8000,0
|
|
20240618,183600,904976270,8000,8000,8000,8000,0
|
|
20240618,183500,904976270,8000,8000,8000,8000,0
|
|
20240618,183400,904976270,8000,8000,8000,8000,0
|
|
20240618,183300,904976270,8000,8000,8000,8000,0
|
|
20240618,183200,904976270,8000,8000,8000,8000,0
|
|
20240618,183100,904976270,8000,8000,8000,8000,0
|
|
20240618,183000,904976270,8000,8000,8000,8000,0
|
|
20240618,182900,904976270,8000,8000,8000,8000,0
|
|
20240618,182800,904976270,8000,8000,8000,8000,0
|
|
20240618,182700,904976270,8000,8000,8000,8000,0
|
|
20240618,182600,904976270,8000,8000,8000,8000,0
|
|
20240618,182500,904976270,8000,8000,8000,8000,0
|
|
20240618,182400,904976270,8000,8000,8000,8000,0
|
|
20240618,182300,904976270,8000,8000,8000,8000,0
|
|
20240618,182200,904976270,8000,8000,8000,8000,0
|
|
20240618,182100,904976270,8000,8000,8000,8000,0
|
|
20240618,182000,904976270,8000,8000,8000,8000,0
|
|
20240618,181900,904976270,8000,8000,8000,8000,1628
|
|
20240618,181800,904976270,8000,8000,8000,8000,0
|
|
20240618,181700,904976270,8000,8000,8000,8000,0
|
|
20240618,181600,904976270,8000,8000,8000,8000,0
|
|
20240618,181500,904976270,8000,8000,8000,8000,0
|
|
20240618,181400,904976270,8000,8000,8000,8000,0
|
|
20240618,181300,904976270,8000,8000,8000,8000,0
|
|
20240618,181200,904976270,8000,8000,8000,8000,0
|
|
20240618,181100,904976270,8000,8000,8000,8000,0
|
|
20240618,181000,904976270,8000,8000,8000,8000,0
|
|
20240618,180900,904976270,8000,8000,8000,8000,0
|
|
20240618,180800,904976270,8000,8000,8000,8000,0
|
|
20240618,180700,904976270,8000,8000,8000,8000,0
|
|
20240618,180600,904976270,8000,8000,8000,8000,0
|
|
20240618,180500,904976270,8000,8000,8000,8000,0
|
|
20240618,180400,904976270,8000,8000,8000,8000,0
|
|
20240618,180300,904976270,8000,8000,8000,8000,0
|
|
20240618,180200,904976270,8000,8000,8000,8000,0
|
|
20240618,180100,904976270,8000,8000,8000,8000,0
|
|
20240618,180000,904976270,8000,8000,8000,8000,0
|
|
20240618,175900,904976270,8000,8000,8000,8000,0
|
|
20240618,175800,904976270,8000,8000,8000,8000,0
|
|
20240618,175700,904976270,8000,8000,8000,8000,0
|
|
20240618,175600,904976270,8000,8000,8000,8000,0
|
|
20240618,175500,904976270,8000,8000,8000,8000,0
|
|
20240618,175400,904976270,8000,8000,8000,8000,0
|
|
20240618,175300,904976270,8000,8000,8000,8000,0
|
|
20240618,175200,904976270,8000,8000,8000,8000,0
|
|
20240618,175100,904976270,8000,8000,8000,8000,0
|
|
20240618,175000,904976270,8000,8000,8000,8000,0
|
|
20240618,174900,904976270,8000,8000,8000,8000,1628
|
|
20240618,174800,904976270,8000,8000,8000,8000,0
|
|
20240618,174700,904976270,8000,8000,8000,8000,0
|
|
20240618,174600,904976270,8000,8000,8000,8000,0
|
|
20240618,174500,904976270,8000,8000,8000,8000,0
|
|
20240618,174400,904976270,8000,8000,8000,8000,0
|
|
20240618,174300,904976270,8000,8000,8000,8000,0
|
|
20240618,174200,904976270,8000,8000,8000,8000,0
|
|
20240618,174100,904976270,8000,8000,8000,8000,0
|
|
20240618,174000,904976270,8000,8000,8000,8000,0
|
|
20240618,173900,904976270,8000,8000,8000,8000,0
|
|
20240618,173800,904976270,8000,8000,8000,8000,0
|
|
20240618,173700,904976270,8000,8000,8000,8000,0
|
|
20240618,173600,904976270,8000,8000,8000,8000,0
|
|
20240618,173500,904976270,8000,8000,8000,8000,0
|
|
20240618,173400,904976270,8000,8000,8000,8000,0
|
|
20240618,173300,904976270,8000,8000,8000,8000,0
|
|
20240618,173200,904976270,8000,8000,8000,8000,0
|
|
20240618,173100,904976270,8000,8000,8000,8000,0
|
|
20240618,173000,904976270,8000,8000,8000,8000,0
|
|
20240618,172900,904976270,8000,8000,8000,8000,0
|
|
20240618,172800,904976270,8000,8000,8000,8000,0
|
|
20240618,172700,904976270,8000,8000,8000,8000,0
|
|
20240618,172600,904976270,8000,8000,8000,8000,0
|
|
20240618,172500,904976270,8000,8000,8000,8000,0
|
|
20240618,172400,904976270,8000,8000,8000,8000,0
|
|
20240618,172300,904976270,8000,8000,8000,8000,0
|
|
20240618,172200,904976270,8000,8000,8000,8000,0
|
|
20240618,172100,904976270,8000,8000,8000,8000,0
|
|
20240618,172000,904976270,8000,8000,8000,8000,0
|
|
20240618,171900,904976270,8000,8000,8000,8000,1628
|
|
20240618,171800,904976270,8000,8000,8000,8000,0
|
|
20240618,171700,904976270,8000,8000,8000,8000,0
|
|
20240618,171600,904976270,8000,8000,8000,8000,0
|
|
20240618,171500,904976270,8000,8000,8000,8000,0
|
|
20240618,171400,904976270,8000,8000,8000,8000,0
|
|
20240618,171300,904976270,8000,8000,8000,8000,0
|
|
20240618,171200,904976270,8000,8000,8000,8000,0
|
|
20240618,171100,904976270,8000,8000,8000,8000,0
|
|
20240618,171000,904976270,8000,8000,8000,8000,0
|
|
20240618,170900,904976270,8000,8000,8000,8000,0
|
|
20240618,170800,904976270,8000,8000,8000,8000,0
|
|
20240618,170700,904976270,8000,8000,8000,8000,0
|
|
20240618,170600,904976270,8000,8000,8000,8000,0
|
|
20240618,170500,904976270,8000,8000,8000,8000,0
|
|
20240618,170400,904976270,8000,8000,8000,8000,0
|
|
20240618,170300,904976270,8000,8000,8000,8000,0
|
|
20240618,170200,904976270,8000,8000,8000,8000,0
|
|
20240618,170100,904976270,8000,8000,8000,8000,0
|
|
20240618,170000,904976270,8000,8000,8000,8000,0
|
|
20240618,165900,904976270,8000,8000,8000,8000,0
|
|
20240618,165800,904976270,8000,8000,8000,8000,0
|
|
20240618,165700,904976270,8000,8000,8000,8000,0
|
|
20240618,165600,904976270,8000,8000,8000,8000,0
|
|
20240618,165500,904976270,8000,8000,8000,8000,0
|
|
20240618,165400,904976270,8000,8000,8000,8000,0
|
|
20240618,165300,904976270,8000,8000,8000,8000,0
|
|
20240618,165200,904976270,8000,8000,8000,8000,0
|
|
20240618,165100,904976270,8000,8000,8000,8000,0
|
|
20240618,165000,904976270,8000,8000,8000,8000,0
|
|
20240618,164900,904976270,8000,8000,8000,8000,1628
|
|
20240618,164800,904976270,8000,8000,8000,8000,0
|
|
20240618,164700,904976270,8000,8000,8000,8000,0
|
|
20240618,164600,904976270,8000,8000,8000,8000,0
|
|
20240618,164500,904976270,8000,8000,8000,8000,0
|
|
20240618,164400,904976270,8000,8000,8000,8000,0
|
|
20240618,164300,904976270,8000,8000,8000,8000,0
|
|
20240618,164200,904976270,8000,8000,8000,8000,0
|
|
20240618,164100,904976270,8000,8000,8000,8000,0
|
|
20240618,164000,904976270,8000,8000,8000,8000,0
|
|
20240618,163900,904976270,8000,8000,8000,8000,0
|
|
20240618,163800,904976270,8000,8000,8000,8000,0
|
|
20240618,163700,904976270,8000,8000,8000,8000,0
|
|
20240618,163600,904976270,8000,8000,8000,8000,0
|
|
20240618,163500,904976270,8000,8000,8000,8000,0
|
|
20240618,163400,904976270,8000,8000,8000,8000,0
|
|
20240618,163300,904976270,8000,8000,8000,8000,0
|
|
20240618,163200,904976270,8000,8000,8000,8000,0
|
|
20240618,163100,904976270,8000,8000,8000,8000,0
|
|
20240618,163000,904976270,8000,8000,8000,8000,0
|
|
20240618,162900,904976270,8000,8000,8000,8000,0
|
|
20240618,162800,904976270,8000,8000,8000,8000,0
|
|
20240618,162700,904976270,8000,8000,8000,8000,0
|
|
20240618,162600,904976270,8000,8000,8000,8000,0
|
|
20240618,162500,904976270,8000,8000,8000,8000,0
|
|
20240618,162400,904976270,8000,8000,8000,8000,0
|
|
20240618,162300,904976270,8000,8000,8000,8000,0
|
|
20240618,162200,904976270,8000,8000,8000,8000,0
|
|
20240618,162100,904976270,8000,8000,8000,8000,0
|
|
20240618,162000,904976270,8000,8000,8000,8000,0
|
|
20240618,161900,904976270,8000,8000,8000,8000,1628
|
|
20240618,161800,904976270,8000,8000,8000,8000,0
|
|
20240618,161700,904976270,8000,8000,8000,8000,0
|
|
20240618,161600,904976270,8000,8000,8000,8000,0
|
|
20240618,161500,904976270,8000,8000,8000,8000,0
|
|
20240618,161400,904976270,8000,8000,8000,8000,0
|
|
20240618,161300,904976270,8000,8000,8000,8000,0
|
|
20240618,161200,904976270,8000,8000,8000,8000,0
|
|
20240618,161100,904976270,8000,8000,8000,8000,0
|
|
20240618,161000,904976270,8000,8000,8000,8000,0
|
|
20240618,160900,904976270,8000,8000,8000,8000,0
|
|
20240618,160800,904976270,8000,8000,8000,8000,0
|
|
20240618,160700,904976270,8000,8000,8000,8000,0
|
|
20240618,160600,904976270,8000,8000,8000,8000,0
|
|
20240618,160500,904976270,8000,8000,8000,8000,0
|
|
20240618,160400,904976270,8000,8000,8000,8000,0
|
|
20240618,160300,904976270,8000,8000,8000,8000,0
|
|
20240618,160200,904976270,8000,8000,8000,8000,0
|
|
20240618,160100,904976270,8000,8000,8000,8000,0
|
|
20240618,160000,904976270,8000,8000,8000,8000,0
|
|
20240618,155900,904976270,8000,8000,8000,8000,0
|
|
20240618,155800,904976270,8000,8000,8000,8000,0
|
|
20240618,155700,904976270,8000,8000,8000,8000,0
|
|
20240618,155600,904976270,8000,8000,8000,8000,0
|
|
20240618,155500,904976270,8000,8000,8000,8000,0
|
|
20240618,155400,904976270,8000,8000,8000,8000,0
|
|
20240618,155300,904976270,8000,8000,8000,8000,0
|
|
20240618,155200,904976270,8000,8000,8000,8000,0
|
|
20240618,155100,904976270,8000,8000,8000,8000,0
|
|
20240618,155000,904976270,8000,8000,8000,8000,0
|
|
20240618,154900,904976270,8000,8000,8000,8000,1628
|
|
20240618,154800,904976270,8000,8000,8000,8000,0
|
|
20240618,154700,904976270,8000,8000,8000,8000,0
|
|
20240618,154600,904976270,8000,8000,8000,8000,0
|
|
20240618,154500,904976270,8000,8000,8000,8000,0
|
|
20240618,154400,904976270,8000,8000,8000,8000,0
|
|
20240618,154300,904976270,8000,8000,8000,8000,0
|
|
20240618,154200,904976270,8000,8000,8000,8000,0
|
|
20240618,154100,904976270,8000,8000,8000,8000,0
|
|
20240618,154000,904976270,8000,8000,8000,8000,0
|
|
20240618,153900,904976270,8000,8000,8000,8000,0
|
|
20240618,153800,904976270,8000,8000,8000,8000,0
|
|
20240618,153700,904976270,8000,8000,8000,8000,0
|
|
20240618,153600,904976270,8000,8000,8000,8000,0
|
|
20240618,153500,904976270,8000,8000,8000,8000,0
|
|
20240618,153400,904976270,8000,8000,8000,8000,0
|
|
20240618,153300,904976270,8000,8000,8000,8000,0
|
|
20240618,153200,904976270,8000,8000,8000,8000,0
|
|
20240618,153100,904976270,8000,8000,8000,8000,0
|
|
20240618,153000,904976270,8000,8000,8000,8000,1628
|
|
20240618,152900,891952270,7990,7990,7990,7990,0
|
|
20240618,152800,891952270,7990,7990,7990,7990,0
|
|
20240618,152700,891952270,7990,7990,7990,7990,0
|
|
20240618,152600,891952270,7990,7990,7990,7990,0
|
|
20240618,152500,891952270,7990,7990,7990,7990,0
|
|
20240618,152400,891952270,7990,7990,7990,7990,0
|
|
20240618,152300,891952270,7990,7990,7990,7990,0
|
|
20240618,152200,891952270,7990,7990,7990,7990,0
|
|
20240618,152100,891952270,7990,7990,7990,7990,0
|
|
20240618,152000,891952270,7990,7990,7990,7990,0
|
|
20240618,151900,891952270,7990,8000,8000,7970,273
|
|
20240618,151800,889769630,7980,7980,7990,7980,292
|
|
20240618,151700,887437040,7990,7990,7990,7990,32
|
|
20240618,151600,887181360,7980,7980,7980,7980,62
|
|
20240618,151500,886686600,7990,7990,7990,7990,150
|
|
20240618,151400,885488100,7980,7980,7980,7980,330
|
|
20240618,151300,882854700,7990,7990,7990,7990,17
|
|
20240618,151200,882718870,7990,7990,7990,7990,80
|
|
20240618,151100,882079670,7990,7990,7990,7990,0
|
|
20240618,151000,882079670,7990,7980,7990,7980,265
|
|
20240618,150900,879964960,7990,7990,7990,7990,58
|
|
20240618,150800,879501540,8000,7960,8000,7960,660
|
|
20240618,150700,874247890,7950,7950,7950,7950,10
|
|
20240618,150600,874168390,7960,7960,7960,7960,1
|
|
20240618,150500,874160430,7950,7950,7950,7950,30
|
|
20240618,150400,873921930,7950,7950,7950,7950,0
|
|
20240618,150300,873921930,7950,7960,7960,7950,372
|
|
20240618,150200,870961310,7950,7950,7950,7950,0
|
|
20240618,150100,870961310,7950,7950,7950,7950,1070
|
|
20240618,150000,862454810,7960,7960,7960,7960,136
|
|
20240618,145900,861372250,7960,7960,7960,7960,247
|
|
20240618,145800,859406130,7950,7950,7950,7950,26
|
|
20240618,145700,859199430,7960,7960,7960,7960,331
|
|
20240618,145600,856564670,7960,7970,7980,7960,1908
|
|
20240618,145500,841365790,7960,7960,7960,7960,0
|
|
20240618,145400,841365790,7960,7960,7960,7960,1
|
|
20240618,145300,841357830,7970,7970,7970,7970,1
|
|
20240618,145200,841349860,7970,7970,7970,7970,2
|
|
20240618,145100,841333920,7970,7970,7970,7970,1
|
|
20240618,145000,841325950,7970,7970,7970,7970,45
|
|
20240618,144900,840967300,7970,7970,7970,7970,0
|
|
20240618,144800,840967300,7970,7970,7970,7970,1
|
|
20240618,144700,840959330,7970,7970,7970,7970,0
|
|
20240618,144600,840959330,7970,7970,7970,7970,1
|
|
20240618,144500,840951360,7960,7960,7960,7960,170
|
|
20240618,144400,839598160,7970,7970,7970,7970,1
|
|
20240618,144300,839590190,7960,7960,7960,7960,30
|
|
20240618,144200,839351390,7960,7960,7960,7960,120
|
|
20240618,144100,838396190,7970,7970,7970,7970,0
|
|
20240618,144000,838396190,7970,7970,7970,7970,173
|
|
20240618,143900,837017380,7970,7970,7970,7970,188
|
|
20240618,143800,835519020,7970,7970,7970,7970,0
|
|
20240618,143700,835519020,7970,7970,7970,7970,0
|
|
20240618,143600,835519020,7970,7970,7970,7970,0
|
|
20240618,143500,835519020,7970,7960,7970,7960,119
|
|
20240618,143400,834571280,7960,7960,7960,7960,0
|
|
20240618,143300,834571280,7960,7960,7960,7960,110
|
|
20240618,143200,833695680,7960,7960,7960,7960,0
|
|
20240618,143100,833695680,7960,7960,7960,7960,20
|
|
20240618,143000,833536480,7970,7970,7970,7970,467
|
|
20240618,142900,829814490,7980,7980,7980,7980,0
|
|
20240618,142800,829814490,7980,7980,7980,7980,404
|
|
20240618,142700,826590570,7990,7970,7990,7970,35
|
|
20240618,142600,826311320,7970,7970,8000,7970,2457
|
|
20240618,142500,806669110,7960,7960,7960,7960,10
|
|
20240618,142400,806589510,7960,7960,7960,7960,10
|
|
20240618,142300,806509910,7960,7960,7960,7960,0
|
|
20240618,142200,806509910,7960,7960,7960,7960,57
|
|
20240618,142100,806056190,7960,7960,7960,7960,0
|
|
20240618,142000,806056190,7960,7960,7960,7960,0
|
|
20240618,141900,806056190,7960,7960,7960,7960,58
|
|
20240618,141800,805594510,7960,7960,7960,7960,0
|
|
20240618,141700,805594510,7960,7960,7960,7960,0
|
|
20240618,141600,805594510,7960,7960,7960,7960,0
|
|
20240618,141500,805594510,7960,7970,7970,7960,176
|
|
20240618,141400,804192360,7970,7970,7970,7970,123
|
|
20240618,141300,803212050,7970,7970,7970,7970,0
|
|
20240618,141200,803212050,7970,7970,7980,7970,768
|
|
20240618,141100,797089020,7960,7960,7960,7960,18
|
|
20240618,141000,796945740,7970,7970,7970,7970,0
|
|
20240618,140900,796945740,7970,7970,7970,7970,355
|
|
20240618,140800,794116390,7960,7960,7960,7960,57
|
|
20240618,140700,793662670,7980,7980,7980,7980,24
|
|
20240618,140600,793471150,7960,7960,7960,7960,191
|
|
20240618,140500,791950790,7940,7940,7940,7940,58
|
|
20240618,140400,791490270,7950,7950,7950,7950,21
|
|
20240618,140300,791323320,7950,7950,7950,7950,100
|
|
20240618,140200,790528320,7940,7940,7940,7940,0
|
|
20240618,140100,790528320,7940,7940,7940,7940,57
|
|
20240618,140000,790075740,7940,7940,7940,7940,0
|
|
20240618,135900,790075740,7940,7940,7940,7940,0
|
|
20240618,135800,790075740,7940,7940,7940,7940,58
|
|
20240618,135700,789615220,7950,7950,7950,7950,0
|
|
20240618,135600,789615220,7950,7950,7950,7950,41
|
|
20240618,135500,789289270,7940,7940,7940,7940,0
|
|
20240618,135400,789289270,7940,7940,7940,7940,57
|
|
20240618,135300,788836690,7940,7940,7940,7940,0
|
|
20240618,135200,788836690,7940,7940,7940,7940,0
|
|
20240618,135100,788836690,7940,7940,7940,7940,57
|
|
20240618,135000,788384110,7940,7940,7940,7940,22
|
|
20240618,134900,788209430,7940,7940,7940,7940,0
|
|
20240618,134800,788209430,7940,7940,7940,7940,10
|
|
20240618,134700,788130030,7940,7930,7940,7930,59
|
|
20240618,134600,787662150,7930,7930,7930,7930,0
|
|
20240618,134500,787662150,7930,7930,7930,7930,0
|
|
20240618,134400,787662150,7930,7930,7930,7930,224
|
|
20240618,134300,785885830,7930,7930,7930,7930,1
|
|
20240618,134200,785877900,7940,7940,7940,7940,125
|
|
20240618,134100,784885400,7940,7940,7940,7940,0
|
|
20240618,134000,784885400,7940,7950,7950,7940,172
|
|
20240618,133900,783519650,7940,7940,7940,7940,0
|
|
20240618,133800,783519650,7940,7940,7940,7940,0
|
|
20240618,133700,783519650,7940,7940,7940,7940,57
|
|
20240618,133600,783067070,7950,7940,7950,7940,875
|
|
20240618,133500,776118270,7940,7940,7940,7940,7
|
|
20240618,133400,776062690,7920,7920,7920,7920,43
|
|
20240618,133300,775722130,7920,7920,7920,7920,58
|
|
20240618,133200,775262770,7920,7920,7920,7920,0
|
|
20240618,133100,775262770,7920,7920,7920,7920,0
|
|
20240618,133000,775262770,7920,7920,7920,7920,57
|
|
20240618,132900,774811330,7930,7930,7930,7930,200
|
|
20240618,132800,773225330,7930,7930,7930,7930,120
|
|
20240618,132700,772273730,7950,7950,7950,7950,6
|
|
20240618,132600,772226030,7930,7960,7960,7930,1856
|
|
20240618,132500,757466470,7960,7960,7960,7960,0
|
|
20240618,132400,757466470,7960,7960,7960,7960,0
|
|
20240618,132300,757466470,7960,7960,7960,7960,57
|
|
20240618,132200,757012750,7970,7980,7980,7970,909
|
|
20240618,132100,749764510,7980,7980,7980,7980,0
|
|
20240618,132000,749764510,7980,7980,7980,7980,97
|
|
20240618,131900,748990450,7960,7960,7960,7960,363
|
|
20240618,131800,746100970,7960,7960,7960,7960,50
|
|
20240618,131700,745702970,7960,7960,7960,7960,0
|
|
20240618,131600,745702970,7960,7960,7960,7960,0
|
|
20240618,131500,745702970,7960,7960,7960,7960,57
|
|
20240618,131400,745249250,7960,7960,7960,7960,0
|
|
20240618,131300,745249250,7960,7960,7960,7960,0
|
|
20240618,131200,745249250,7960,7960,7960,7960,58
|
|
20240618,131100,744787570,7960,7960,7960,7960,0
|
|
20240618,131000,744787570,7960,7960,7960,7960,0
|
|
20240618,130900,744787570,7960,7960,7960,7960,0
|
|
20240618,130800,744787570,7960,7960,7960,7960,57
|
|
20240618,130700,744333850,7970,7970,7970,7970,0
|
|
20240618,130600,744333850,7970,7980,7980,7970,443
|
|
20240618,130500,740802320,7960,7960,7960,7960,58
|
|
20240618,130400,740340640,7990,7970,7990,7970,305
|
|
20240618,130300,737907470,7970,7970,7970,7970,30
|
|
20240618,130200,737668370,7970,7970,7970,7970,0
|
|
20240618,130100,737668370,7970,7960,7970,7960,62
|
|
20240618,130000,737174840,7960,7960,7960,7960,0
|
|
20240618,125900,737174840,7960,7960,7960,7960,0
|
|
20240618,125800,737174840,7960,7960,7960,7960,58
|
|
20240618,125700,736713160,7970,7970,7970,7970,201
|
|
20240618,125600,735111190,7970,7950,7970,7950,697
|
|
20240618,125500,729569980,7950,7950,7950,7950,0
|
|
20240618,125400,729569980,7950,7950,7950,7950,57
|
|
20240618,125300,729116830,7960,7960,7960,7960,0
|
|
20240618,125200,729116830,7960,7960,7960,7960,0
|
|
20240618,125100,729116830,7960,7990,7990,7960,692
|
|
20240618,125000,723602650,7970,7970,7970,7970,131
|
|
20240618,124900,722558580,7970,7970,7970,7970,146
|
|
20240618,124800,721394960,7970,7970,7970,7970,16
|
|
20240618,124700,721267440,7950,7950,7950,7950,58
|
|
20240618,124600,720806340,7940,7940,7940,7940,0
|
|
20240618,124500,720806340,7940,7940,7940,7940,0
|
|
20240618,124400,720806340,7940,7950,7950,7940,218
|
|
20240618,124300,719073810,7930,7930,7930,7930,0
|
|
20240618,124200,719073810,7930,7930,7930,7930,0
|
|
20240618,124100,719073810,7930,7930,7930,7930,0
|
|
20240618,124000,719073810,7930,7930,7930,7930,66
|
|
20240618,123900,718550430,7930,7930,7930,7930,96
|
|
20240618,123800,717789150,7950,7950,7950,7950,13
|
|
20240618,123700,717685800,7930,7940,7940,7930,332
|
|
20240618,123600,715051100,7950,7950,7950,7950,3
|
|
20240618,123500,715027250,7950,7950,7950,7950,0
|
|
20240618,123400,715027250,7950,7950,7950,7950,13
|
|
20240618,123300,714923900,7950,7930,7950,7930,61
|
|
20240618,123200,714440110,7950,7930,7950,7930,14
|
|
20240618,123100,714328830,7930,7930,7930,7930,500
|
|
20240618,123000,710363830,7930,7930,7930,7930,57
|
|
20240618,122900,709911820,7950,7950,7950,7950,79
|
|
20240618,122800,709283770,7930,7930,7930,7930,0
|
|
20240618,122700,709283770,7930,7930,7930,7930,86
|
|
20240618,122600,708601790,7930,7940,7940,7930,1058
|
|
20240618,122500,700207600,7940,7940,7940,7940,82
|
|
20240618,122400,699556520,7940,7940,7940,7940,92
|
|
20240618,122300,698826040,7930,7930,7930,7930,57
|
|
20240618,122200,698374030,7940,7940,7940,7940,4
|
|
20240618,122100,698342270,7940,7940,7940,7940,0
|
|
20240618,122000,698342270,7940,7940,7940,7940,13
|
|
20240618,121900,698239050,7920,7920,7920,7920,58
|
|
20240618,121800,697779690,7920,7920,7920,7920,104
|
|
20240618,121700,696956010,7920,7920,7920,7920,0
|
|
20240618,121600,696956010,7920,7920,7920,7920,74
|
|
20240618,121500,696369930,7930,7930,7930,7930,922
|
|
20240618,121400,689058470,7930,7930,7930,7930,0
|
|
20240618,121300,689058470,7930,7930,7930,7930,133
|
|
20240618,121200,688003780,7930,7930,7930,7930,58
|
|
20240618,121100,687543840,7930,7930,7930,7930,0
|
|
20240618,121000,687543840,7930,7920,7930,7920,355
|
|
20240618,120900,684730590,7930,7930,7930,7930,49
|
|
20240618,120800,684342020,7930,7930,7930,7930,57
|
|
20240618,120700,683890010,7920,7920,7920,7920,0
|
|
20240618,120600,683890010,7920,7920,7920,7920,0
|
|
20240618,120500,683890010,7920,7920,7920,7920,58
|
|
20240618,120400,683430650,7920,7930,7930,7920,200
|
|
20240618,120300,681845620,7930,7930,7930,7930,0
|
|
20240618,120200,681845620,7930,7930,7930,7930,0
|
|
20240618,120100,681845620,7930,7930,7930,7930,57
|
|
20240618,120000,681393610,7930,7930,7930,7930,0
|
|
20240618,115900,681393610,7930,7930,7930,7930,0
|
|
20240618,115800,681393610,7930,7930,7930,7930,58
|
|
20240618,115700,680933670,7920,7920,7920,7920,0
|
|
20240618,115600,680933670,7920,7920,7920,7920,0
|
|
20240618,115500,680933670,7920,7930,7930,7920,84
|
|
20240618,115400,680268200,7920,7920,7920,7920,57
|
|
20240618,115300,679816760,7930,7930,7930,7930,0
|
|
20240618,115200,679816760,7930,7930,7930,7930,13
|
|
20240618,115100,679713670,7930,7930,7930,7930,31
|
|
20240618,115000,679467840,7920,7920,7920,7920,0
|
|
20240618,114900,679467840,7920,7920,7920,7920,0
|
|
20240618,114800,679467840,7920,7920,7920,7920,0
|
|
20240618,114700,679467840,7920,7920,7920,7920,58
|
|
20240618,114600,679008480,7920,7920,7920,7920,100
|
|
20240618,114500,678216480,7920,7930,7950,7920,976
|
|
20240618,114400,670481920,7930,7930,7930,7930,57
|
|
20240618,114300,670029910,7930,7930,7930,7930,0
|
|
20240618,114200,670029910,7930,7950,7950,7930,684
|
|
20240618,114100,664599870,7960,7950,7960,7950,552
|
|
20240618,114000,660211450,7960,7950,7960,7950,361
|
|
20240618,113900,657341410,7950,7950,7950,7950,16
|
|
20240618,113800,657214210,7940,7940,7940,7940,0
|
|
20240618,113700,657214210,7940,7960,7960,7940,3084
|
|
20240618,113600,632693180,7960,7960,7960,7960,120
|
|
20240618,113500,631737980,7960,7960,7960,7960,30
|
|
20240618,113400,631499180,7960,7960,7960,7960,0
|
|
20240618,113300,631499180,7960,7960,7960,7960,58
|
|
20240618,113200,631037500,7970,7960,7970,7960,101
|
|
20240618,113100,630233530,7960,7960,7960,7960,150
|
|
20240618,113000,629039530,7970,7960,7970,7960,306
|
|
20240618,112900,626603760,7960,7960,7960,7960,0
|
|
20240618,112800,626603760,7960,7960,7960,7960,124
|
|
20240618,112700,625616720,7960,7960,7960,7960,0
|
|
20240618,112600,625616720,7960,7960,7960,7960,58
|
|
20240618,112500,625155040,7970,7960,7970,7960,120
|
|
20240618,112400,624199640,7970,7970,7970,7970,1
|
|
20240618,112300,624191670,7960,7960,7960,7960,162
|
|
20240618,112200,622902150,7960,7960,7960,7960,0
|
|
20240618,112100,622902150,7960,7960,7960,7960,20
|
|
20240618,112000,622742950,7960,7960,7960,7960,26
|
|
20240618,111900,622535990,7960,7960,7960,7950,758
|
|
20240618,111800,616503830,7960,7960,7960,7960,460
|
|
20240618,111700,612842230,7960,7960,7960,7960,0
|
|
20240618,111600,612842230,7960,7960,7960,7960,57
|
|
20240618,111500,612388510,7960,7970,7970,7960,4
|
|
20240618,111400,612356640,7970,7970,7970,7970,7
|
|
20240618,111300,612300850,7970,7970,7970,7970,1
|
|
20240618,111200,612292880,7960,7970,7970,7960,65
|
|
20240618,111100,611775410,7970,7970,7970,7970,0
|
|
20240618,111000,611775410,7970,7970,7970,7970,0
|
|
20240618,110900,611775410,7970,7960,7970,7960,310
|
|
20240618,110800,609307180,7970,7970,7970,7970,1040
|
|
20240618,110700,601018380,7980,7970,7980,7970,101
|
|
20240618,110600,600213400,7970,7970,7970,7970,159
|
|
20240618,110500,598946170,7970,7970,7970,7970,58
|
|
20240618,110400,598483910,7980,7980,7980,7980,0
|
|
20240618,110300,598483910,7980,7980,7980,7980,0
|
|
20240618,110200,598483910,7980,7980,7980,7980,101
|
|
20240618,110100,597677930,7980,7980,7980,7980,1292
|
|
20240618,110000,587367770,7980,7980,7980,7980,40
|
|
20240618,105900,587048570,7980,7980,7980,7980,0
|
|
20240618,105800,587048570,7980,7980,7980,7980,60
|
|
20240618,105700,586569770,7990,7990,7990,7990,1
|
|
20240618,105600,586561780,7990,7990,7990,7990,2
|
|
20240618,105500,586545800,7980,7980,7980,7980,533
|
|
20240618,105400,582292460,7990,7990,7990,7980,278
|
|
20240618,105300,580073580,7990,8000,8000,7990,2490
|
|
20240618,105200,560170710,8000,8000,8000,8000,12
|
|
20240618,105100,560074710,8010,8000,8010,8000,59
|
|
20240618,105000,559602690,8000,8000,8000,8000,32
|
|
20240618,104900,559346690,8000,8000,8000,8000,0
|
|
20240618,104800,559346690,8000,8000,8000,8000,0
|
|
20240618,104700,559346690,8000,8000,8000,8000,84
|
|
20240618,104600,558674690,8000,8000,8000,8000,0
|
|
20240618,104500,558674690,8000,8000,8000,8000,0
|
|
20240618,104400,558674690,8000,8000,8010,8000,218
|
|
20240618,104300,556930570,8000,7990,8000,7990,320
|
|
20240618,104200,554372570,7990,7990,7990,7990,0
|
|
20240618,104100,554372570,7990,7990,7990,7990,0
|
|
20240618,104000,554372570,7990,7980,7990,7980,385
|
|
20240618,103900,551299670,7970,7970,7970,7970,100
|
|
20240618,103800,550502670,7970,7970,7970,7970,10
|
|
20240618,103700,550422970,7970,7970,7970,7970,57
|
|
20240618,103600,549968680,7970,7970,7970,7970,34
|
|
20240618,103500,549697700,7970,7970,7970,7970,0
|
|
20240618,103400,549697700,7970,7970,7970,7970,0
|
|
20240618,103300,549697700,7970,7970,7970,7970,58
|
|
20240618,103200,549235440,7980,7980,7980,7980,0
|
|
20240618,103100,549235440,7980,7980,7980,7980,58
|
|
20240618,103000,548772600,7980,7980,7980,7980,707
|
|
20240618,102900,543130740,7990,7990,7990,7990,0
|
|
20240618,102800,543130740,7990,7970,7990,7970,11
|
|
20240618,102700,543043050,7970,7970,7970,7970,0
|
|
20240618,102600,543043050,7970,7980,7980,7970,344
|
|
20240618,102500,540298510,7990,7990,7990,7990,435
|
|
20240618,102400,536822860,7990,7990,7990,7990,0
|
|
20240618,102300,536822860,7990,8000,8000,7990,203
|
|
20240618,102200,535200780,8000,8000,8000,8000,0
|
|
20240618,102100,535200780,8000,8000,8000,8000,0
|
|
20240618,102000,535200780,8000,8000,8000,8000,22
|
|
20240618,101900,535024780,7990,8000,8000,7990,1390
|
|
20240618,101800,523905360,7990,7990,7990,7990,0
|
|
20240618,101700,523905360,7990,7990,7990,7990,29
|
|
20240618,101600,523673650,8000,8000,8000,8000,59
|
|
20240618,101500,523201650,8000,8000,8000,8000,134
|
|
20240618,101400,522129650,8000,7990,8000,7990,267
|
|
20240618,101300,519995650,7990,7990,7990,7990,15
|
|
20240618,101200,519875800,7990,7990,7990,7990,58
|
|
20240618,101100,519412380,7990,7990,7990,7990,0
|
|
20240618,101000,519412380,7990,7990,7990,7990,74
|
|
20240618,100900,518821120,7990,7980,7990,7980,96
|
|
20240618,100800,518054650,7980,7980,7980,7980,0
|
|
20240618,100700,518054650,7980,8030,8030,7980,2205
|
|
20240618,100600,500401770,8030,8020,8030,8000,735
|
|
20240618,100500,494515060,8030,8010,8030,8010,64
|
|
20240618,100400,494002300,8010,8010,8010,8010,0
|
|
20240618,100300,494002300,8010,8010,8010,8010,0
|
|
20240618,100200,494002300,8010,8010,8010,8010,57
|
|
20240618,100100,493545730,8030,7980,8030,7980,1731
|
|
20240618,100000,479711790,7980,8020,8020,7970,4790
|
|
20240618,095900,441382690,8030,8100,8100,8030,2837
|
|
20240618,095800,418535670,8080,8030,8110,8030,4443
|
|
20240618,095700,382631640,8030,8030,8030,8030,21
|
|
20240618,095600,382463010,8040,8030,8040,8030,301
|
|
20240618,095500,380044970,8020,8030,8030,8020,182
|
|
20240618,095400,378585230,8030,8020,8030,8020,202
|
|
20240618,095300,376965170,8020,8020,8020,8020,200
|
|
20240618,095200,375361170,8030,8030,8030,8030,1
|
|
20240618,095100,375353140,8020,8020,8030,8020,145
|
|
20240618,095000,374190230,8020,8030,8040,8020,186
|
|
20240618,094900,372697920,8020,8020,8020,8020,0
|
|
20240618,094800,372697920,8020,8020,8020,8020,215
|
|
20240618,094700,370973620,8030,8020,8030,8020,59
|
|
20240618,094600,370500430,8020,8040,8040,8020,922
|
|
20240618,094500,363103190,8040,8050,8050,8040,50
|
|
20240618,094400,362701090,8040,8040,8040,8040,78
|
|
20240618,094300,362073970,8040,8040,8040,8040,20
|
|
20240618,094200,361913170,8050,8040,8050,8040,206
|
|
20240618,094100,360255370,8060,8060,8060,8060,0
|
|
20240618,094000,360255370,8060,8030,8060,8030,380
|
|
20240618,093900,357201720,8030,8030,8030,8030,0
|
|
20240618,093800,357201720,8030,8030,8030,8030,582
|
|
20240618,093700,352528260,8030,8030,8030,8030,86
|
|
20240618,093600,351837680,8030,8030,8030,8030,350
|
|
20240618,093500,349027180,8030,8030,8030,8030,16
|
|
20240618,093400,348898700,8050,8020,8050,8010,2087
|
|
20240618,093300,332126800,8030,8020,8030,8020,63
|
|
20240618,093200,331621490,8020,8040,8040,8020,1305
|
|
20240618,093100,321141780,8030,8040,8040,8030,637
|
|
20240618,093000,316026660,8040,8050,8050,8040,1113
|
|
20240618,092900,307067100,8050,8040,8050,8040,733
|
|
20240618,092800,301172210,8020,8020,8020,8020,18
|
|
20240618,092700,301027850,8020,8020,8020,8020,0
|
|
20240618,092600,301027850,8020,8050,8050,8020,1603
|
|
20240618,092500,288154910,8050,8050,8050,8050,403
|
|
20240618,092400,284910760,8050,8040,8050,8040,494
|
|
20240618,092300,280935300,8030,8040,8040,8020,191
|
|
20240618,092200,279401430,8040,8030,8040,8020,230
|
|
20240618,092100,277555630,8010,8010,8010,8010,501
|
|
20240618,092000,273542620,8010,8010,8010,8010,500
|
|
20240618,091900,269537620,8010,8010,8010,8010,374
|
|
20240618,091800,266541880,8010,8010,8010,8010,178
|
|
20240618,091700,265116100,8000,7990,8000,7990,105
|
|
20240618,091600,264276800,7990,8000,8000,7990,234
|
|
20240618,091500,262405530,8000,8040,8040,7990,2222
|
|
20240618,091400,244610350,8030,8040,8040,8030,986
|
|
20240618,091300,236692470,8040,8040,8040,8030,224
|
|
20240618,091200,234892720,8040,8050,8060,8040,841
|
|
20240618,091100,228128700,8050,8070,8070,8050,1948
|
|
20240618,091000,212432830,8080,8090,8100,8080,1328
|
|
20240618,090900,201693690,8100,8100,8100,8100,160
|
|
20240618,090800,200397690,8100,8070,8100,8070,436
|
|
20240618,090700,196877230,8070,8110,8110,8070,1795
|
|
20240618,090600,182356710,8110,8120,8120,8100,1553
|
|
20240618,090500,169771300,8110,8130,8140,8110,1894
|
|
20240618,090400,154386730,8120,8110,8120,8100,436
|
|
20240618,090300,150847380,8120,8120,8120,8100,938
|
|
20240618,090200,143234200,8120,8120,8140,8100,2834
|
|
20240618,090100,120223420,8150,8150,8180,8120,2013
|
|
20240618,090000,103819570,8150,8180,8280,8150,12673
|