583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184000,595730880,19480,19480,19480,19480,1137
|
|
20240618,183900,595730880,19480,19480,19480,19480,0
|
|
20240618,183800,595730880,19480,19480,19480,19480,0
|
|
20240618,183700,595730880,19480,19480,19480,19480,0
|
|
20240618,183600,595730880,19480,19480,19480,19480,0
|
|
20240618,183500,595730880,19480,19480,19480,19480,0
|
|
20240618,183400,595730880,19480,19480,19480,19480,0
|
|
20240618,183300,595730880,19480,19480,19480,19480,0
|
|
20240618,183200,595730880,19480,19480,19480,19480,0
|
|
20240618,183100,595730880,19480,19480,19480,19480,0
|
|
20240618,183000,595730880,19480,19480,19480,19480,0
|
|
20240618,182900,595730880,19480,19480,19480,19480,0
|
|
20240618,182800,595730880,19480,19480,19480,19480,0
|
|
20240618,182700,595730880,19480,19480,19480,19480,0
|
|
20240618,182600,595730880,19480,19480,19480,19480,0
|
|
20240618,182500,595730880,19480,19480,19480,19480,0
|
|
20240618,182400,595730880,19480,19480,19480,19480,0
|
|
20240618,182300,595730880,19480,19480,19480,19480,0
|
|
20240618,182200,595730880,19480,19480,19480,19480,0
|
|
20240618,182100,595730880,19480,19480,19480,19480,0
|
|
20240618,182000,595730880,19480,19480,19480,19480,0
|
|
20240618,181900,595730880,19480,19480,19480,19480,0
|
|
20240618,181800,595730880,19480,19480,19480,19480,0
|
|
20240618,181700,595730880,19480,19480,19480,19480,0
|
|
20240618,181600,595730880,19480,19480,19480,19480,0
|
|
20240618,181500,595730880,19480,19480,19480,19480,0
|
|
20240618,181400,595730880,19480,19480,19480,19480,0
|
|
20240618,181300,595730880,19480,19480,19480,19480,0
|
|
20240618,181200,595730880,19480,19480,19480,19480,0
|
|
20240618,181100,595730880,19480,19480,19480,19480,0
|
|
20240618,181000,595730880,19480,19480,19480,19480,1137
|
|
20240618,180900,595730880,19480,19480,19480,19480,0
|
|
20240618,180800,595730880,19480,19480,19480,19480,0
|
|
20240618,180700,595730880,19480,19480,19480,19480,0
|
|
20240618,180600,595730880,19480,19480,19480,19480,0
|
|
20240618,180500,595730880,19480,19480,19480,19480,0
|
|
20240618,180400,595730880,19480,19480,19480,19480,0
|
|
20240618,180300,595730880,19480,19480,19480,19480,0
|
|
20240618,180200,595730880,19480,19480,19480,19480,0
|
|
20240618,180100,595730880,19480,19480,19480,19480,0
|
|
20240618,180000,595730880,19480,19480,19480,19480,0
|
|
20240618,175900,595730880,19480,19480,19480,19480,0
|
|
20240618,175800,595730880,19480,19480,19480,19480,0
|
|
20240618,175700,595730880,19480,19480,19480,19480,0
|
|
20240618,175600,595730880,19480,19480,19480,19480,0
|
|
20240618,175500,595730880,19480,19480,19480,19480,0
|
|
20240618,175400,595730880,19480,19480,19480,19480,0
|
|
20240618,175300,595730880,19480,19480,19480,19480,0
|
|
20240618,175200,595730880,19480,19480,19480,19480,0
|
|
20240618,175100,595730880,19480,19480,19480,19480,0
|
|
20240618,175000,595730880,19480,19480,19480,19480,0
|
|
20240618,174900,595730880,19480,19480,19480,19480,0
|
|
20240618,174800,595730880,19480,19480,19480,19480,0
|
|
20240618,174700,595730880,19480,19480,19480,19480,0
|
|
20240618,174600,595730880,19480,19480,19480,19480,0
|
|
20240618,174500,595730880,19480,19480,19480,19480,0
|
|
20240618,174400,595730880,19480,19480,19480,19480,0
|
|
20240618,174300,595730880,19480,19480,19480,19480,0
|
|
20240618,174200,595730880,19480,19480,19480,19480,0
|
|
20240618,174100,595730880,19480,19480,19480,19480,0
|
|
20240618,174000,595730880,19480,19480,19480,19480,1137
|
|
20240618,173900,595730880,19480,19480,19480,19480,0
|
|
20240618,173800,595730880,19480,19480,19480,19480,0
|
|
20240618,173700,595730880,19480,19480,19480,19480,0
|
|
20240618,173600,595730880,19480,19480,19480,19480,0
|
|
20240618,173500,595730880,19480,19480,19480,19480,0
|
|
20240618,173400,595730880,19480,19480,19480,19480,0
|
|
20240618,173300,595730880,19480,19480,19480,19480,0
|
|
20240618,173200,595730880,19480,19480,19480,19480,0
|
|
20240618,173100,595730880,19480,19480,19480,19480,0
|
|
20240618,173000,595730880,19480,19480,19480,19480,0
|
|
20240618,172900,595730880,19480,19480,19480,19480,0
|
|
20240618,172800,595730880,19480,19480,19480,19480,0
|
|
20240618,172700,595730880,19480,19480,19480,19480,0
|
|
20240618,172600,595730880,19480,19480,19480,19480,0
|
|
20240618,172500,595730880,19480,19480,19480,19480,0
|
|
20240618,172400,595730880,19480,19480,19480,19480,0
|
|
20240618,172300,595730880,19480,19480,19480,19480,0
|
|
20240618,172200,595730880,19480,19480,19480,19480,0
|
|
20240618,172100,595730880,19480,19480,19480,19480,0
|
|
20240618,172000,595730880,19480,19480,19480,19480,0
|
|
20240618,171900,595730880,19480,19480,19480,19480,0
|
|
20240618,171800,595730880,19480,19480,19480,19480,0
|
|
20240618,171700,595730880,19480,19480,19480,19480,0
|
|
20240618,171600,595730880,19480,19480,19480,19480,0
|
|
20240618,171500,595730880,19480,19480,19480,19480,0
|
|
20240618,171400,595730880,19480,19480,19480,19480,0
|
|
20240618,171300,595730880,19480,19480,19480,19480,0
|
|
20240618,171200,595730880,19480,19480,19480,19480,0
|
|
20240618,171100,595730880,19480,19480,19480,19480,0
|
|
20240618,171000,595730880,19480,19480,19480,19480,1137
|
|
20240618,170900,595730880,19480,19480,19480,19480,0
|
|
20240618,170800,595730880,19480,19480,19480,19480,0
|
|
20240618,170700,595730880,19480,19480,19480,19480,0
|
|
20240618,170600,595730880,19480,19480,19480,19480,0
|
|
20240618,170500,595730880,19480,19480,19480,19480,0
|
|
20240618,170400,595730880,19480,19480,19480,19480,0
|
|
20240618,170300,595730880,19480,19480,19480,19480,0
|
|
20240618,170200,595730880,19480,19480,19480,19480,0
|
|
20240618,170100,595730880,19480,19480,19480,19480,0
|
|
20240618,170000,595730880,19480,19480,19480,19480,0
|
|
20240618,165900,595730880,19480,19480,19480,19480,0
|
|
20240618,165800,595730880,19480,19480,19480,19480,0
|
|
20240618,165700,595730880,19480,19480,19480,19480,0
|
|
20240618,165600,595730880,19480,19480,19480,19480,0
|
|
20240618,165500,595730880,19480,19480,19480,19480,0
|
|
20240618,165400,595730880,19480,19480,19480,19480,0
|
|
20240618,165300,595730880,19480,19480,19480,19480,0
|
|
20240618,165200,595730880,19480,19480,19480,19480,0
|
|
20240618,165100,595730880,19480,19480,19480,19480,0
|
|
20240618,165000,595730880,19480,19480,19480,19480,0
|
|
20240618,164900,595730880,19480,19480,19480,19480,0
|
|
20240618,164800,595730880,19480,19480,19480,19480,0
|
|
20240618,164700,595730880,19480,19480,19480,19480,0
|
|
20240618,164600,595730880,19480,19480,19480,19480,0
|
|
20240618,164500,595730880,19480,19480,19480,19480,0
|
|
20240618,164400,595730880,19480,19480,19480,19480,0
|
|
20240618,164300,595730880,19480,19480,19480,19480,0
|
|
20240618,164200,595730880,19480,19480,19480,19480,0
|
|
20240618,164100,595730880,19480,19480,19480,19480,0
|
|
20240618,164000,595730880,19480,19480,19480,19480,1137
|
|
20240618,163900,595730880,19480,19480,19480,19480,0
|
|
20240618,163800,595730880,19480,19480,19480,19480,0
|
|
20240618,163700,595730880,19480,19480,19480,19480,0
|
|
20240618,163600,595730880,19480,19480,19480,19480,0
|
|
20240618,163500,595730880,19480,19480,19480,19480,0
|
|
20240618,163400,595730880,19480,19480,19480,19480,0
|
|
20240618,163300,595730880,19480,19480,19480,19480,0
|
|
20240618,163200,595730880,19480,19480,19480,19480,0
|
|
20240618,163100,595730880,19480,19480,19480,19480,0
|
|
20240618,163000,595730880,19480,19480,19480,19480,0
|
|
20240618,162900,595730880,19480,19480,19480,19480,0
|
|
20240618,162800,595730880,19480,19480,19480,19480,0
|
|
20240618,162700,595730880,19480,19480,19480,19480,0
|
|
20240618,162600,595730880,19480,19480,19480,19480,0
|
|
20240618,162500,595730880,19480,19480,19480,19480,0
|
|
20240618,162400,595730880,19480,19480,19480,19480,0
|
|
20240618,162300,595730880,19480,19480,19480,19480,0
|
|
20240618,162200,595730880,19480,19480,19480,19480,0
|
|
20240618,162100,595730880,19480,19480,19480,19480,0
|
|
20240618,162000,595730880,19480,19480,19480,19480,0
|
|
20240618,161900,595730880,19480,19480,19480,19480,0
|
|
20240618,161800,595730880,19480,19480,19480,19480,0
|
|
20240618,161700,595730880,19480,19480,19480,19480,0
|
|
20240618,161600,595730880,19480,19480,19480,19480,0
|
|
20240618,161500,595730880,19480,19480,19480,19480,0
|
|
20240618,161400,595730880,19480,19480,19480,19480,0
|
|
20240618,161300,595730880,19480,19480,19480,19480,0
|
|
20240618,161200,595730880,19480,19480,19480,19480,0
|
|
20240618,161100,595730880,19480,19480,19480,19480,0
|
|
20240618,161000,595730880,19480,19480,19480,19480,1137
|
|
20240618,160900,595730880,19480,19480,19480,19480,0
|
|
20240618,160800,595730880,19480,19480,19480,19480,0
|
|
20240618,160700,595730880,19480,19480,19480,19480,0
|
|
20240618,160600,595730880,19480,19480,19480,19480,0
|
|
20240618,160500,595730880,19480,19480,19480,19480,0
|
|
20240618,160400,595730880,19480,19480,19480,19480,0
|
|
20240618,160300,595730880,19480,19480,19480,19480,0
|
|
20240618,160200,595730880,19480,19480,19480,19480,0
|
|
20240618,160100,595730880,19480,19480,19480,19480,0
|
|
20240618,160000,595730880,19480,19480,19480,19480,0
|
|
20240618,155900,595730880,19480,19480,19480,19480,0
|
|
20240618,155800,595730880,19480,19480,19480,19480,0
|
|
20240618,155700,595730880,19480,19480,19480,19480,0
|
|
20240618,155600,595730880,19480,19480,19480,19480,0
|
|
20240618,155500,595730880,19480,19480,19480,19480,0
|
|
20240618,155400,595730880,19480,19480,19480,19480,0
|
|
20240618,155300,595730880,19480,19480,19480,19480,0
|
|
20240618,155200,595730880,19480,19480,19480,19480,0
|
|
20240618,155100,595730880,19480,19480,19480,19480,0
|
|
20240618,155000,595730880,19480,19480,19480,19480,0
|
|
20240618,154900,595730880,19480,19480,19480,19480,0
|
|
20240618,154800,595730880,19480,19480,19480,19480,0
|
|
20240618,154700,595730880,19480,19480,19480,19480,0
|
|
20240618,154600,595730880,19480,19480,19480,19480,0
|
|
20240618,154500,595730880,19480,19480,19480,19480,0
|
|
20240618,154400,595730880,19480,19480,19480,19480,0
|
|
20240618,154300,595730880,19480,19480,19480,19480,0
|
|
20240618,154200,595730880,19480,19480,19480,19480,0
|
|
20240618,154100,595730880,19480,19480,19480,19480,0
|
|
20240618,154000,595730880,19480,19480,19480,19480,1137
|
|
20240618,153900,595730880,19480,19480,19480,19480,0
|
|
20240618,153800,595730880,19480,19480,19480,19480,0
|
|
20240618,153700,595730880,19480,19480,19480,19480,0
|
|
20240618,153600,595730880,19480,19480,19480,19480,0
|
|
20240618,153500,595730880,19480,19480,19480,19480,0
|
|
20240618,153400,595730880,19480,19480,19480,19480,0
|
|
20240618,153300,595730880,19480,19480,19480,19480,0
|
|
20240618,153200,595730880,19480,19480,19480,19480,0
|
|
20240618,153100,595730880,19480,19480,19480,19480,0
|
|
20240618,153000,595730880,19480,19480,19480,19480,1137
|
|
20240618,152900,573582120,19460,19460,19460,19460,0
|
|
20240618,152800,573582120,19460,19460,19460,19460,0
|
|
20240618,152700,573582120,19460,19460,19460,19460,0
|
|
20240618,152600,573582120,19460,19460,19460,19460,0
|
|
20240618,152500,573582120,19460,19460,19460,19460,0
|
|
20240618,152400,573582120,19460,19460,19460,19460,0
|
|
20240618,152300,573582120,19460,19460,19460,19460,0
|
|
20240618,152200,573582120,19460,19460,19460,19460,0
|
|
20240618,152100,573582120,19460,19460,19460,19460,0
|
|
20240618,152000,573582120,19460,19460,19460,19460,0
|
|
20240618,151900,573582120,19460,19460,19460,19450,56
|
|
20240618,151800,572492450,19460,19450,19460,19450,41
|
|
20240618,151700,571694870,19450,19460,19460,19450,299
|
|
20240618,151600,565879280,19460,19460,19460,19460,15
|
|
20240618,151500,565587380,19460,19470,19470,19460,241
|
|
20240618,151400,560895700,19490,19490,19490,19480,973
|
|
20240618,151300,541941480,19490,19480,19490,19480,73
|
|
20240618,151200,540519220,19480,19480,19480,19480,153
|
|
20240618,151100,537538780,19480,19470,19480,19460,251
|
|
20240618,151000,532650970,19470,19470,19470,19460,189
|
|
20240618,150900,528971160,19480,19460,19480,19460,131
|
|
20240618,150800,526421690,19470,19460,19480,19460,677
|
|
20240618,150700,513243890,19440,19410,19440,19410,32
|
|
20240618,150600,512622640,19400,19390,19400,19390,226
|
|
20240618,150500,508239300,19390,19380,19390,19370,224
|
|
20240618,150400,503898770,19390,19390,19390,19390,11
|
|
20240618,150300,503685480,19390,19390,19390,19380,23
|
|
20240618,150200,503239610,19390,19390,19390,19380,24
|
|
20240618,150100,502774450,19390,19370,19390,19370,24
|
|
20240618,150000,502309530,19380,19460,19460,19380,259
|
|
20240618,145900,497275700,19460,19480,19480,19460,361
|
|
20240618,145800,490244530,19490,19490,19500,19490,22
|
|
20240618,145700,489815600,19490,19490,19500,19490,174
|
|
20240618,145600,486424040,19490,19470,19490,19460,433
|
|
20240618,145500,477987780,19460,19460,19470,19460,73
|
|
20240618,145400,476567190,19460,19450,19460,19450,94
|
|
20240618,145300,474738360,19450,19420,19450,19420,133
|
|
20240618,145200,472154180,19420,19400,19420,19400,837
|
|
20240618,145100,455916280,19400,19370,19400,19370,681
|
|
20240618,145000,442716560,19370,19360,19370,19360,122
|
|
20240618,144900,440354470,19360,19360,19360,19360,3
|
|
20240618,144800,440296390,19360,19350,19360,19350,52
|
|
20240618,144700,439289800,19330,19330,19330,19330,89
|
|
20240618,144600,437569430,19320,19320,19320,19320,16
|
|
20240618,144500,437260310,19320,19320,19320,19320,5
|
|
20240618,144400,437163710,19320,19320,19320,19320,15
|
|
20240618,144300,436873910,19320,19320,19320,19320,5
|
|
20240618,144200,436777310,19320,19320,19320,19310,24
|
|
20240618,144100,436313830,19320,19330,19330,19310,463
|
|
20240618,144000,427369850,19340,19350,19350,19330,43
|
|
20240618,143900,426537840,19350,19350,19350,19340,244
|
|
20240618,143800,421816800,19360,19360,19360,19360,3
|
|
20240618,143700,421758720,19360,19370,19370,19360,4
|
|
20240618,143600,421681270,19350,19370,19370,19350,113
|
|
20240618,143500,419494150,19370,19360,19370,19360,11
|
|
20240618,143400,419281170,19360,19360,19360,19360,13
|
|
20240618,143300,419029490,19370,19370,19370,19370,3
|
|
20240618,143200,418971380,19330,19310,19330,19310,265
|
|
20240618,143100,413851670,19320,19320,19320,19320,0
|
|
20240618,143000,413851670,19320,19300,19320,19300,29
|
|
20240618,142900,413291680,19310,19310,19310,19310,0
|
|
20240618,142800,413291680,19310,19360,19360,19310,1052
|
|
20240618,142700,392957430,19370,19370,19380,19370,190
|
|
20240618,142600,389276960,19370,19350,19370,19350,78
|
|
20240618,142500,387766990,19340,19340,19340,19340,12
|
|
20240618,142400,387534910,19340,19340,19340,19340,0
|
|
20240618,142300,387534910,19340,19340,19340,19340,0
|
|
20240618,142200,387534910,19340,19340,19340,19340,21
|
|
20240618,142100,387128770,19340,19340,19340,19340,14
|
|
20240618,142000,386858010,19340,19330,19340,19330,13
|
|
20240618,141900,386606610,19340,19350,19350,19340,129
|
|
20240618,141800,384111740,19350,19350,19350,19350,9
|
|
20240618,141700,383937590,19350,19350,19350,19350,6
|
|
20240618,141600,383821490,19350,19330,19350,19330,550
|
|
20240618,141500,373185580,19330,19270,19330,19270,765
|
|
20240618,141400,358419970,19260,19260,19260,19260,0
|
|
20240618,141300,358419970,19260,19260,19260,19260,1
|
|
20240618,141200,358400710,19280,19280,19280,19280,0
|
|
20240618,141100,358400710,19280,19280,19280,19280,0
|
|
20240618,141000,358400710,19280,19260,19280,19260,13
|
|
20240618,140900,358150110,19280,19250,19280,19250,125
|
|
20240618,140800,355743170,19240,19210,19240,19210,62
|
|
20240618,140700,354551850,19210,19210,19210,19210,0
|
|
20240618,140600,354551850,19210,19210,19250,19210,161
|
|
20240618,140500,351457920,19250,19240,19250,19240,59
|
|
20240618,140400,350322180,19210,19230,19240,19210,512
|
|
20240618,140300,340483180,19230,19230,19230,19230,0
|
|
20240618,140200,340483180,19230,19240,19240,19230,61
|
|
20240618,140100,339309550,19240,19240,19240,19240,0
|
|
20240618,140000,339309550,19240,19250,19250,19240,22
|
|
20240618,135900,338886140,19250,19250,19250,19250,0
|
|
20240618,135800,338886140,19250,19250,19250,19250,0
|
|
20240618,135700,338886140,19250,19250,19250,19250,14
|
|
20240618,135600,338616640,19250,19250,19250,19250,5
|
|
20240618,135500,338520390,19280,19280,19280,19280,0
|
|
20240618,135400,338520390,19280,19280,19280,19280,2
|
|
20240618,135300,338481830,19280,19250,19280,19250,7
|
|
20240618,135200,338346930,19250,19250,19250,19250,6
|
|
20240618,135100,338231430,19270,19260,19270,19250,110
|
|
20240618,135000,336113680,19260,19280,19280,19260,193
|
|
20240618,134900,332393180,19290,19290,19290,19290,13
|
|
20240618,134800,332142410,19290,19290,19290,19290,6
|
|
20240618,134700,332026670,19290,19290,19290,19290,1
|
|
20240618,134600,332007380,19300,19300,19300,19300,0
|
|
20240618,134500,332007380,19300,19300,19300,19300,10
|
|
20240618,134400,331814380,19280,19280,19280,19280,0
|
|
20240618,134300,331814380,19280,19280,19280,19280,11
|
|
20240618,134200,331602300,19310,19300,19310,19300,2
|
|
20240618,134100,331563690,19290,19310,19310,19290,5
|
|
20240618,134000,331467220,19300,19270,19300,19250,2711
|
|
20240618,133900,279175620,19270,19270,19270,19270,0
|
|
20240618,133800,279175620,19270,19260,19270,19260,348
|
|
20240618,133700,272472600,19260,19230,19260,19230,33
|
|
20240618,133600,271837920,19260,19260,19260,19260,0
|
|
20240618,133500,271837920,19260,19260,19260,19260,0
|
|
20240618,133400,271837920,19260,19250,19260,19230,525
|
|
20240618,133300,261739730,19260,19260,19260,19260,0
|
|
20240618,133200,261739730,19260,19260,19260,19260,0
|
|
20240618,133100,261739730,19260,19260,19260,19260,2
|
|
20240618,133000,261701210,19250,19250,19250,19250,4
|
|
20240618,132900,261624210,19250,19250,19250,19250,2
|
|
20240618,132800,261585710,19260,19260,19260,19260,0
|
|
20240618,132700,261585710,19260,19260,19260,19260,0
|
|
20240618,132600,261585710,19260,19260,19260,19260,0
|
|
20240618,132500,261585710,19260,19260,19260,19260,1
|
|
20240618,132400,261566450,19260,19260,19260,19260,0
|
|
20240618,132300,261566450,19260,19270,19270,19260,37
|
|
20240618,132200,260853780,19270,19270,19270,19270,0
|
|
20240618,132100,260853780,19270,19270,19270,19270,0
|
|
20240618,132000,260853780,19270,19260,19270,19260,9
|
|
20240618,131900,260680430,19270,19270,19270,19270,0
|
|
20240618,131800,260680430,19270,19270,19270,19270,0
|
|
20240618,131700,260680430,19270,19270,19270,19270,1
|
|
20240618,131600,260661160,19260,19260,19260,19260,11
|
|
20240618,131500,260449300,19260,19260,19260,19260,31
|
|
20240618,131400,259852240,19260,19260,19260,19260,0
|
|
20240618,131300,259852240,19260,19260,19260,19260,1
|
|
20240618,131200,259832980,19250,19250,19250,19250,0
|
|
20240618,131100,259832980,19250,19250,19250,19250,0
|
|
20240618,131000,259832980,19250,19250,19250,19250,4
|
|
20240618,130900,259755980,19250,19250,19250,19250,0
|
|
20240618,130800,259755980,19250,19250,19250,19250,2
|
|
20240618,130700,259717480,19250,19250,19250,19250,2
|
|
20240618,130600,259678980,19250,19250,19250,19250,1
|
|
20240618,130500,259659730,19270,19270,19270,19270,4
|
|
20240618,130400,259582650,19240,19240,19240,19240,0
|
|
20240618,130300,259582650,19240,19240,19240,19240,0
|
|
20240618,130200,259582650,19240,19240,19240,19240,0
|
|
20240618,130100,259582650,19240,19240,19240,19240,0
|
|
20240618,130000,259582650,19240,19240,19240,19240,4
|
|
20240618,125900,259505690,19270,19270,19270,19270,5
|
|
20240618,125800,259409340,19280,19280,19280,19280,0
|
|
20240618,125700,259409340,19280,19280,19280,19280,0
|
|
20240618,125600,259409340,19280,19280,19280,19280,0
|
|
20240618,125500,259409340,19280,19280,19280,19280,1
|
|
20240618,125400,259390060,19280,19270,19280,19250,791
|
|
20240618,125300,244158920,19270,19270,19270,19270,12
|
|
20240618,125200,243927680,19270,19270,19270,19270,0
|
|
20240618,125100,243927680,19270,19270,19270,19270,1
|
|
20240618,125000,243908410,19260,19260,19260,19260,14
|
|
20240618,124900,243638770,19260,19260,19260,19260,3
|
|
20240618,124800,243580990,19260,19260,19260,19260,1
|
|
20240618,124700,243561730,19250,19250,19250,19250,0
|
|
20240618,124600,243561730,19250,19250,19250,19250,0
|
|
20240618,124500,243561730,19250,19280,19280,19250,11
|
|
20240618,124400,243349950,19280,19290,19290,19280,83
|
|
20240618,124300,241749350,19280,19280,19280,19280,22
|
|
20240618,124200,241325190,19270,19250,19270,19250,445
|
|
20240618,124100,232757150,19240,19240,19240,19240,4
|
|
20240618,124000,232680190,19240,19240,19240,19240,5
|
|
20240618,123900,232583990,19250,19250,19250,19250,0
|
|
20240618,123800,232583990,19250,19240,19250,19240,2
|
|
20240618,123700,232545500,19240,19240,19240,19240,1
|
|
20240618,123600,232526260,19250,19250,19250,19250,0
|
|
20240618,123500,232526260,19250,19250,19250,19250,0
|
|
20240618,123400,232526260,19250,19250,19250,19250,1
|
|
20240618,123300,232507010,19220,19220,19220,19220,0
|
|
20240618,123200,232507010,19220,19220,19220,19220,0
|
|
20240618,123100,232507010,19220,19220,19220,19220,4
|
|
20240618,123000,232430130,19210,19210,19210,19210,4
|
|
20240618,122900,232353290,19260,19260,19260,19260,0
|
|
20240618,122800,232353290,19260,19250,19260,19250,3
|
|
20240618,122700,232295530,19250,19250,19250,19250,0
|
|
20240618,122600,232295530,19250,19250,19250,19250,30
|
|
20240618,122500,231718030,19250,19210,19250,19190,180
|
|
20240618,122400,228260310,19220,19220,19220,19220,0
|
|
20240618,122300,228260310,19220,19220,19220,19220,0
|
|
20240618,122200,228260310,19220,19210,19220,19210,113
|
|
20240618,122100,226089570,19200,19200,19200,19200,1
|
|
20240618,122000,226070370,19200,19200,19210,19200,9
|
|
20240618,121900,225897530,19200,19200,19200,19200,0
|
|
20240618,121800,225897530,19200,19200,19210,19200,12
|
|
20240618,121700,225667120,19200,19200,19200,19200,0
|
|
20240618,121600,225667120,19200,19200,19200,19200,1
|
|
20240618,121500,225647920,19200,19200,19200,19200,1
|
|
20240618,121400,225628720,19200,19200,19200,19200,0
|
|
20240618,121300,225628720,19200,19200,19200,19200,2
|
|
20240618,121200,225590320,19200,19200,19200,19200,0
|
|
20240618,121100,225590320,19200,19200,19200,19200,0
|
|
20240618,121000,225590320,19200,19200,19210,19200,22
|
|
20240618,120900,225167880,19210,19210,19210,19210,0
|
|
20240618,120800,225167880,19210,19210,19210,19210,0
|
|
20240618,120700,225167880,19210,19210,19210,19210,0
|
|
20240618,120600,225167880,19210,19210,19210,19210,0
|
|
20240618,120500,225167880,19210,19210,19210,19210,1
|
|
20240618,120400,225148670,19200,19200,19200,19200,0
|
|
20240618,120300,225148670,19200,19190,19200,19190,15
|
|
20240618,120200,224860680,19200,19200,19200,19200,1
|
|
20240618,120100,224841480,19190,19190,19190,19190,0
|
|
20240618,120000,224841480,19190,19200,19200,19190,11
|
|
20240618,115900,224630350,19200,19200,19200,19200,0
|
|
20240618,115800,224630350,19200,19200,19200,19200,0
|
|
20240618,115700,224630350,19200,19180,19200,19180,19
|
|
20240618,115600,224265860,19190,19190,19190,19190,0
|
|
20240618,115500,224265860,19190,19190,19190,19190,0
|
|
20240618,115400,224265860,19190,19190,19190,19190,0
|
|
20240618,115300,224265860,19190,19190,19190,19190,2
|
|
20240618,115200,224227480,19190,19190,19190,19190,0
|
|
20240618,115100,224227480,19190,19180,19190,19180,20
|
|
20240618,115000,223843690,19180,19180,19190,19180,9
|
|
20240618,114900,223671030,19210,19210,19210,19210,0
|
|
20240618,114800,223671030,19210,19210,19210,19210,0
|
|
20240618,114700,223671030,19210,19210,19210,19210,0
|
|
20240618,114600,223671030,19210,19210,19210,19210,0
|
|
20240618,114500,223671030,19210,19200,19210,19200,25
|
|
20240618,114400,223191020,19220,19220,19220,19220,0
|
|
20240618,114300,223191020,19220,19220,19220,19220,0
|
|
20240618,114200,223191020,19220,19220,19220,19220,0
|
|
20240618,114100,223191020,19220,19220,19220,19220,0
|
|
20240618,114000,223191020,19220,19210,19260,19210,52
|
|
20240618,113900,222190910,19290,19290,19290,19290,0
|
|
20240618,113800,222190910,19290,19290,19290,19290,1
|
|
20240618,113700,222171620,19300,19300,19300,19300,0
|
|
20240618,113600,222171620,19300,19270,19300,19270,321
|
|
20240618,113500,215982690,19280,19140,19280,19140,325
|
|
20240618,113400,209746070,19130,19130,19130,19130,1
|
|
20240618,113300,209726940,19130,19130,19130,19130,0
|
|
20240618,113200,209726940,19130,19130,19130,19130,1
|
|
20240618,113100,209707810,19130,19130,19130,19130,2
|
|
20240618,113000,209669550,19120,19140,19140,19120,8
|
|
20240618,112900,209516510,19140,19140,19140,19140,0
|
|
20240618,112800,209516510,19140,19140,19140,19140,1
|
|
20240618,112700,209497370,19160,19180,19180,19160,9
|
|
20240618,112600,209324850,19190,19200,19200,19190,167
|
|
20240618,112500,206118490,19210,19210,19210,19210,1
|
|
20240618,112400,206099280,19200,19200,19200,19200,1
|
|
20240618,112300,206080080,19200,19200,19200,19200,1
|
|
20240618,112200,206060880,19200,19200,19200,19200,0
|
|
20240618,112100,206060880,19200,19210,19210,19200,8
|
|
20240618,112000,205907230,19230,19290,19310,19230,627
|
|
20240618,111900,193833950,19300,19300,19300,19300,2
|
|
20240618,111800,193795350,19300,19300,19300,19300,0
|
|
20240618,111700,193795350,19300,19300,19300,19300,0
|
|
20240618,111600,193795350,19300,19300,19300,19300,0
|
|
20240618,111500,193795350,19300,19300,19300,19300,1
|
|
20240618,111400,193776050,19290,19290,19290,19290,0
|
|
20240618,111300,193776050,19290,19310,19310,19290,18
|
|
20240618,111200,193428620,19320,19320,19320,19320,1
|
|
20240618,111100,193409300,19300,19320,19320,19300,2
|
|
20240618,111000,193370680,19300,19330,19340,19300,124
|
|
20240618,110900,190973840,19350,19350,19350,19340,86
|
|
20240618,110800,189309770,19350,19320,19350,19320,171
|
|
20240618,110700,186004760,19320,19300,19320,19300,34
|
|
20240618,110600,185348360,19300,19300,19300,19300,0
|
|
20240618,110500,185348360,19300,19300,19300,19300,21
|
|
20240618,110400,184943060,19300,19300,19300,19300,0
|
|
20240618,110300,184943060,19300,19290,19300,19290,10
|
|
20240618,110200,184750100,19290,19290,19290,19290,13
|
|
20240618,110100,184499330,19290,19290,19290,19290,2
|
|
20240618,110000,184460750,19300,19290,19300,19290,27
|
|
20240618,105900,183939690,19290,19290,19300,19290,20
|
|
20240618,105800,183553880,19320,19320,19320,19320,0
|
|
20240618,105700,183553880,19320,19300,19320,19300,237
|
|
20240618,105600,178978370,19300,19240,19300,19240,417
|
|
20240618,105500,170946770,19230,19220,19230,19220,100
|
|
20240618,105400,169024500,19220,19170,19230,19170,346
|
|
20240618,105300,162385210,19170,19170,19170,19160,118
|
|
20240618,105200,160123170,19170,19170,19170,19170,1
|
|
20240618,105100,160104000,19130,19130,19130,19130,0
|
|
20240618,105000,160104000,19130,19150,19170,19130,12
|
|
20240618,104900,159874170,19150,19120,19150,19120,317
|
|
20240618,104800,153803840,19100,19100,19100,19100,0
|
|
20240618,104700,153803840,19100,19080,19100,19070,1126
|
|
20240618,104600,132317340,19080,19080,19080,19080,0
|
|
20240618,104500,132317340,19080,19080,19080,19080,2
|
|
20240618,104400,132279180,19080,19080,19080,19070,79
|
|
20240618,104300,130771890,19080,19080,19080,19080,0
|
|
20240618,104200,130771890,19080,19080,19080,19080,0
|
|
20240618,104100,130771890,19080,19080,19080,19080,0
|
|
20240618,104000,130771890,19080,19070,19080,19070,13
|
|
20240618,103900,130523890,19080,19070,19080,19070,68
|
|
20240618,103800,129226500,19060,19060,19060,19060,0
|
|
20240618,103700,129226500,19060,19060,19060,19060,0
|
|
20240618,103600,129226500,19060,19060,19080,19060,639
|
|
20240618,103500,117045790,19070,19070,19070,19070,0
|
|
20240618,103400,117045790,19070,19070,19070,19070,2
|
|
20240618,103300,117007650,19070,19060,19070,19060,26
|
|
20240618,103200,116512070,19070,19070,19070,19070,2
|
|
20240618,103100,116473930,19060,19060,19060,19060,13
|
|
20240618,103000,116226150,19070,19060,19070,19060,15
|
|
20240618,102900,115940140,19070,19070,19070,19070,0
|
|
20240618,102800,115940140,19070,19070,19070,19070,3
|
|
20240618,102700,115882930,19070,19070,19070,19070,0
|
|
20240618,102600,115882930,19070,19070,19070,19070,0
|
|
20240618,102500,115882930,19070,19070,19070,19070,1
|
|
20240618,102400,115863860,19070,19070,19070,19060,9
|
|
20240618,102300,115692250,19070,19070,19070,19070,0
|
|
20240618,102200,115692250,19070,19070,19070,19070,0
|
|
20240618,102100,115692250,19070,19070,19070,19070,11
|
|
20240618,102000,115482480,19080,19060,19080,19060,14
|
|
20240618,101900,115215470,19060,19070,19070,19060,129
|
|
20240618,101800,112755510,19080,19080,19080,19070,22
|
|
20240618,101700,112335760,19080,19080,19080,19070,3
|
|
20240618,101600,112278530,19080,19080,19080,19080,0
|
|
20240618,101500,112278530,19080,19080,19080,19080,2
|
|
20240618,101400,112240370,19080,19080,19080,19080,0
|
|
20240618,101300,112240370,19080,19080,19080,19080,35
|
|
20240618,101200,111572570,19070,19070,19070,19070,105
|
|
20240618,101100,109570220,19070,19070,19070,19070,22
|
|
20240618,101000,109150680,19060,19060,19060,19060,16
|
|
20240618,100900,108845720,19060,19070,19070,19060,12
|
|
20240618,100800,108616920,19070,19070,19070,19070,12
|
|
20240618,100700,108388080,19070,19070,19070,19060,99
|
|
20240618,100600,106500550,19070,19070,19070,19070,2
|
|
20240618,100500,106462410,19060,19050,19060,19050,205
|
|
20240618,100400,102557130,19050,19060,19060,19050,50
|
|
20240618,100300,101604150,19060,19060,19060,19060,0
|
|
20240618,100200,101604150,19060,19060,19060,19060,0
|
|
20240618,100100,101604150,19060,19060,19060,19060,8
|
|
20240618,100000,101451670,19060,19050,19060,19050,137
|
|
20240618,095900,98841740,19060,19060,19060,19050,56
|
|
20240618,095800,97774400,19070,19070,19070,19070,1
|
|
20240618,095700,97755330,19070,19070,19070,19070,1
|
|
20240618,095600,97736260,19070,19070,19070,19070,0
|
|
20240618,095500,97736260,19070,19070,19070,19070,1
|
|
20240618,095400,97717190,19070,19070,19070,19070,0
|
|
20240618,095300,97717190,19070,19070,19070,19070,0
|
|
20240618,095200,97717190,19070,19070,19070,19070,0
|
|
20240618,095100,97717190,19070,19070,19070,19070,0
|
|
20240618,095000,97717190,19070,19070,19070,19070,0
|
|
20240618,094900,97717190,19070,19070,19070,19060,30
|
|
20240618,094800,97145110,19070,19090,19090,19070,69
|
|
20240618,094700,95828530,19090,19100,19120,19090,38
|
|
20240618,094600,95102580,19100,19130,19130,19100,40
|
|
20240618,094500,94338170,19120,19120,19120,19120,0
|
|
20240618,094400,94338170,19120,19120,19120,19120,75
|
|
20240618,094300,92904170,19100,19100,19100,19100,0
|
|
20240618,094200,92904170,19100,19100,19100,19100,0
|
|
20240618,094100,92904170,19100,19100,19100,19100,0
|
|
20240618,094000,92904170,19100,19140,19140,19100,266
|
|
20240618,093900,87814700,19140,19140,19140,19140,0
|
|
20240618,093800,87814700,19140,19140,19140,19140,0
|
|
20240618,093700,87814700,19140,19140,19140,19140,1
|
|
20240618,093600,87795560,19140,19080,19140,19080,2
|
|
20240618,093500,87757340,19070,19070,19070,19070,0
|
|
20240618,093400,87757340,19070,19070,19070,19070,0
|
|
20240618,093300,87757340,19070,19070,19070,19070,30
|
|
20240618,093200,87185240,19070,19070,19070,19070,0
|
|
20240618,093100,87185240,19070,19070,19070,19070,0
|
|
20240618,093000,87185240,19070,19160,19160,19070,25
|
|
20240618,092900,86708040,19060,19060,19060,19060,0
|
|
20240618,092800,86708040,19060,19060,19060,19060,0
|
|
20240618,092700,86708040,19060,19060,19060,19060,1
|
|
20240618,092600,86688980,19140,19140,19140,19140,4
|
|
20240618,092500,86612420,19050,19050,19050,19050,0
|
|
20240618,092400,86612420,19050,19050,19050,19050,29
|
|
20240618,092300,86059970,19180,19210,19210,19000,401
|
|
20240618,092200,78389000,19210,19200,19210,19190,8
|
|
20240618,092100,78235410,19190,19200,19230,19190,36
|
|
20240618,092000,77544160,19230,19230,19230,19210,139
|
|
20240618,091900,74872470,19220,19130,19220,19130,138
|
|
20240618,091800,72229330,19090,19080,19090,19080,101
|
|
20240618,091700,70302240,19080,19040,19100,19040,22
|
|
20240618,091600,69882300,19030,18970,19030,18970,219
|
|
20240618,091500,65718520,18960,18960,18980,18960,5
|
|
20240618,091400,65623660,18950,18940,18950,18920,590
|
|
20240618,091300,54450860,18940,19010,19010,18930,453
|
|
20240618,091200,45857760,19020,19040,19040,19020,47
|
|
20240618,091100,44963780,19030,19090,19090,19020,1136
|
|
20240618,091000,23328290,19090,19090,19100,19090,25
|
|
20240618,090900,22850960,19070,19130,19130,19060,769
|
|
20240618,090800,8171250,19140,19140,19140,19140,18
|
|
20240618,090700,7826730,19140,19140,19140,19140,16
|
|
20240618,090600,7520490,19150,19150,19150,19150,38
|
|
20240618,090500,6792790,19150,19110,19150,19110,38
|
|
20240618,090400,6066210,19140,19140,19140,19140,3
|
|
20240618,090300,6008790,19150,19150,19150,19150,0
|
|
20240618,090200,6008790,19150,19150,19150,19150,10
|
|
20240618,090100,5817290,19150,19110,19150,19090,35
|
|
20240618,090000,5148550,19120,19140,19140,19120,269
|