606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,190300,29584160,15740,15740,15740,15740,13
|
|
20240618,190200,29584160,15740,15740,15740,15740,0
|
|
20240618,190100,29584160,15740,15740,15740,15740,0
|
|
20240618,190000,29584160,15740,15740,15740,15740,0
|
|
20240618,185900,29584160,15740,15740,15740,15740,0
|
|
20240618,185800,29584160,15740,15740,15740,15740,0
|
|
20240618,185700,29584160,15740,15740,15740,15740,0
|
|
20240618,185600,29584160,15740,15740,15740,15740,0
|
|
20240618,185500,29584160,15740,15740,15740,15740,0
|
|
20240618,185400,29584160,15740,15740,15740,15740,0
|
|
20240618,185300,29584160,15740,15740,15740,15740,0
|
|
20240618,185200,29584160,15740,15740,15740,15740,0
|
|
20240618,185100,29584160,15740,15740,15740,15740,0
|
|
20240618,185000,29584160,15740,15740,15740,15740,0
|
|
20240618,184900,29584160,15740,15740,15740,15740,0
|
|
20240618,184800,29584160,15740,15740,15740,15740,0
|
|
20240618,184700,29584160,15740,15740,15740,15740,0
|
|
20240618,184600,29584160,15740,15740,15740,15740,0
|
|
20240618,184500,29584160,15740,15740,15740,15740,0
|
|
20240618,184400,29584160,15740,15740,15740,15740,0
|
|
20240618,184300,29584160,15740,15740,15740,15740,0
|
|
20240618,184200,29584160,15740,15740,15740,15740,0
|
|
20240618,184100,29584160,15740,15740,15740,15740,0
|
|
20240618,184000,29584160,15740,15740,15740,15740,0
|
|
20240618,183900,29584160,15740,15740,15740,15740,0
|
|
20240618,183800,29584160,15740,15740,15740,15740,0
|
|
20240618,183700,29584160,15740,15740,15740,15740,0
|
|
20240618,183600,29584160,15740,15740,15740,15740,0
|
|
20240618,183500,29584160,15740,15740,15740,15740,0
|
|
20240618,183400,29584160,15740,15740,15740,15740,0
|
|
20240618,183300,29584160,15740,15740,15740,15740,13
|
|
20240618,183200,29584160,15740,15740,15740,15740,0
|
|
20240618,183100,29584160,15740,15740,15740,15740,0
|
|
20240618,183000,29584160,15740,15740,15740,15740,0
|
|
20240618,182900,29584160,15740,15740,15740,15740,0
|
|
20240618,182800,29584160,15740,15740,15740,15740,0
|
|
20240618,182700,29584160,15740,15740,15740,15740,0
|
|
20240618,182600,29584160,15740,15740,15740,15740,0
|
|
20240618,182500,29584160,15740,15740,15740,15740,0
|
|
20240618,182400,29584160,15740,15740,15740,15740,0
|
|
20240618,182300,29584160,15740,15740,15740,15740,0
|
|
20240618,182200,29584160,15740,15740,15740,15740,0
|
|
20240618,182100,29584160,15740,15740,15740,15740,0
|
|
20240618,182000,29584160,15740,15740,15740,15740,0
|
|
20240618,181900,29584160,15740,15740,15740,15740,0
|
|
20240618,181800,29584160,15740,15740,15740,15740,0
|
|
20240618,181700,29584160,15740,15740,15740,15740,0
|
|
20240618,181600,29584160,15740,15740,15740,15740,0
|
|
20240618,181500,29584160,15740,15740,15740,15740,0
|
|
20240618,181400,29584160,15740,15740,15740,15740,0
|
|
20240618,181300,29584160,15740,15740,15740,15740,0
|
|
20240618,181200,29584160,15740,15740,15740,15740,0
|
|
20240618,181100,29584160,15740,15740,15740,15740,0
|
|
20240618,181000,29584160,15740,15740,15740,15740,0
|
|
20240618,180900,29584160,15740,15740,15740,15740,0
|
|
20240618,180800,29584160,15740,15740,15740,15740,0
|
|
20240618,180700,29584160,15740,15740,15740,15740,0
|
|
20240618,180600,29584160,15740,15740,15740,15740,0
|
|
20240618,180500,29584160,15740,15740,15740,15740,0
|
|
20240618,180400,29584160,15740,15740,15740,15740,0
|
|
20240618,180300,29584160,15740,15740,15740,15740,13
|
|
20240618,180200,29584160,15740,15740,15740,15740,0
|
|
20240618,180100,29584160,15740,15740,15740,15740,0
|
|
20240618,180000,29584160,15740,15740,15740,15740,0
|
|
20240618,175900,29584160,15740,15740,15740,15740,0
|
|
20240618,175800,29584160,15740,15740,15740,15740,0
|
|
20240618,175700,29584160,15740,15740,15740,15740,0
|
|
20240618,175600,29584160,15740,15740,15740,15740,0
|
|
20240618,175500,29584160,15740,15740,15740,15740,0
|
|
20240618,175400,29584160,15740,15740,15740,15740,0
|
|
20240618,175300,29584160,15740,15740,15740,15740,0
|
|
20240618,175200,29584160,15740,15740,15740,15740,0
|
|
20240618,175100,29584160,15740,15740,15740,15740,0
|
|
20240618,175000,29584160,15740,15740,15740,15740,0
|
|
20240618,174900,29584160,15740,15740,15740,15740,0
|
|
20240618,174800,29584160,15740,15740,15740,15740,0
|
|
20240618,174700,29584160,15740,15740,15740,15740,0
|
|
20240618,174600,29584160,15740,15740,15740,15740,0
|
|
20240618,174500,29584160,15740,15740,15740,15740,0
|
|
20240618,174400,29584160,15740,15740,15740,15740,0
|
|
20240618,174300,29584160,15740,15740,15740,15740,0
|
|
20240618,174200,29584160,15740,15740,15740,15740,0
|
|
20240618,174100,29584160,15740,15740,15740,15740,0
|
|
20240618,174000,29584160,15740,15740,15740,15740,0
|
|
20240618,173900,29584160,15740,15740,15740,15740,0
|
|
20240618,173800,29584160,15740,15740,15740,15740,0
|
|
20240618,173700,29584160,15740,15740,15740,15740,0
|
|
20240618,173600,29584160,15740,15740,15740,15740,0
|
|
20240618,173500,29584160,15740,15740,15740,15740,0
|
|
20240618,173400,29584160,15740,15740,15740,15740,0
|
|
20240618,173300,29584160,15740,15740,15740,15740,13
|
|
20240618,173200,29584160,15740,15740,15740,15740,0
|
|
20240618,173100,29584160,15740,15740,15740,15740,0
|
|
20240618,173000,29584160,15740,15740,15740,15740,0
|
|
20240618,172900,29584160,15740,15740,15740,15740,0
|
|
20240618,172800,29584160,15740,15740,15740,15740,0
|
|
20240618,172700,29584160,15740,15740,15740,15740,0
|
|
20240618,172600,29584160,15740,15740,15740,15740,0
|
|
20240618,172500,29584160,15740,15740,15740,15740,0
|
|
20240618,172400,29584160,15740,15740,15740,15740,0
|
|
20240618,172300,29584160,15740,15740,15740,15740,0
|
|
20240618,172200,29584160,15740,15740,15740,15740,0
|
|
20240618,172100,29584160,15740,15740,15740,15740,0
|
|
20240618,172000,29584160,15740,15740,15740,15740,0
|
|
20240618,171900,29584160,15740,15740,15740,15740,0
|
|
20240618,171800,29584160,15740,15740,15740,15740,0
|
|
20240618,171700,29584160,15740,15740,15740,15740,0
|
|
20240618,171600,29584160,15740,15740,15740,15740,0
|
|
20240618,171500,29584160,15740,15740,15740,15740,0
|
|
20240618,171400,29584160,15740,15740,15740,15740,0
|
|
20240618,171300,29584160,15740,15740,15740,15740,0
|
|
20240618,171200,29584160,15740,15740,15740,15740,0
|
|
20240618,171100,29584160,15740,15740,15740,15740,0
|
|
20240618,171000,29584160,15740,15740,15740,15740,0
|
|
20240618,170900,29584160,15740,15740,15740,15740,0
|
|
20240618,170800,29584160,15740,15740,15740,15740,0
|
|
20240618,170700,29584160,15740,15740,15740,15740,0
|
|
20240618,170600,29584160,15740,15740,15740,15740,0
|
|
20240618,170500,29584160,15740,15740,15740,15740,0
|
|
20240618,170400,29584160,15740,15740,15740,15740,0
|
|
20240618,170300,29584160,15740,15740,15740,15740,13
|
|
20240618,170200,29584160,15740,15740,15740,15740,0
|
|
20240618,170100,29584160,15740,15740,15740,15740,0
|
|
20240618,170000,29584160,15740,15740,15740,15740,0
|
|
20240618,165900,29584160,15740,15740,15740,15740,0
|
|
20240618,165800,29584160,15740,15740,15740,15740,0
|
|
20240618,165700,29584160,15740,15740,15740,15740,0
|
|
20240618,165600,29584160,15740,15740,15740,15740,0
|
|
20240618,165500,29584160,15740,15740,15740,15740,0
|
|
20240618,165400,29584160,15740,15740,15740,15740,0
|
|
20240618,165300,29584160,15740,15740,15740,15740,0
|
|
20240618,165200,29584160,15740,15740,15740,15740,0
|
|
20240618,165100,29584160,15740,15740,15740,15740,0
|
|
20240618,165000,29584160,15740,15740,15740,15740,0
|
|
20240618,164900,29584160,15740,15740,15740,15740,0
|
|
20240618,164800,29584160,15740,15740,15740,15740,0
|
|
20240618,164700,29584160,15740,15740,15740,15740,0
|
|
20240618,164600,29584160,15740,15740,15740,15740,0
|
|
20240618,164500,29584160,15740,15740,15740,15740,0
|
|
20240618,164400,29584160,15740,15740,15740,15740,0
|
|
20240618,164300,29584160,15740,15740,15740,15740,0
|
|
20240618,164200,29584160,15740,15740,15740,15740,0
|
|
20240618,164100,29584160,15740,15740,15740,15740,0
|
|
20240618,164000,29584160,15740,15740,15740,15740,0
|
|
20240618,163900,29584160,15740,15740,15740,15740,0
|
|
20240618,163800,29584160,15740,15740,15740,15740,0
|
|
20240618,163700,29584160,15740,15740,15740,15740,0
|
|
20240618,163600,29584160,15740,15740,15740,15740,0
|
|
20240618,163500,29584160,15740,15740,15740,15740,0
|
|
20240618,163400,29584160,15740,15740,15740,15740,0
|
|
20240618,163300,29584160,15740,15740,15740,15740,13
|
|
20240618,163200,29584160,15740,15740,15740,15740,0
|
|
20240618,163100,29584160,15740,15740,15740,15740,0
|
|
20240618,163000,29584160,15740,15740,15740,15740,0
|
|
20240618,162900,29584160,15740,15740,15740,15740,0
|
|
20240618,162800,29584160,15740,15740,15740,15740,0
|
|
20240618,162700,29584160,15740,15740,15740,15740,0
|
|
20240618,162600,29584160,15740,15740,15740,15740,0
|
|
20240618,162500,29584160,15740,15740,15740,15740,0
|
|
20240618,162400,29584160,15740,15740,15740,15740,0
|
|
20240618,162300,29584160,15740,15740,15740,15740,0
|
|
20240618,162200,29584160,15740,15740,15740,15740,0
|
|
20240618,162100,29584160,15740,15740,15740,15740,0
|
|
20240618,162000,29584160,15740,15740,15740,15740,0
|
|
20240618,161900,29584160,15740,15740,15740,15740,0
|
|
20240618,161800,29584160,15740,15740,15740,15740,0
|
|
20240618,161700,29584160,15740,15740,15740,15740,0
|
|
20240618,161600,29584160,15740,15740,15740,15740,0
|
|
20240618,161500,29584160,15740,15740,15740,15740,0
|
|
20240618,161400,29584160,15740,15740,15740,15740,0
|
|
20240618,161300,29584160,15740,15740,15740,15740,0
|
|
20240618,161200,29584160,15740,15740,15740,15740,0
|
|
20240618,161100,29584160,15740,15740,15740,15740,0
|
|
20240618,161000,29584160,15740,15740,15740,15740,0
|
|
20240618,160900,29584160,15740,15740,15740,15740,0
|
|
20240618,160800,29584160,15740,15740,15740,15740,0
|
|
20240618,160700,29584160,15740,15740,15740,15740,0
|
|
20240618,160600,29584160,15740,15740,15740,15740,0
|
|
20240618,160500,29584160,15740,15740,15740,15740,0
|
|
20240618,160400,29584160,15740,15740,15740,15740,0
|
|
20240618,160300,29584160,15740,15740,15740,15740,13
|
|
20240618,160200,29584160,15740,15740,15740,15740,0
|
|
20240618,160100,29584160,15740,15740,15740,15740,0
|
|
20240618,160000,29584160,15740,15740,15740,15740,0
|
|
20240618,155900,29584160,15740,15740,15740,15740,0
|
|
20240618,155800,29584160,15740,15740,15740,15740,0
|
|
20240618,155700,29584160,15740,15740,15740,15740,0
|
|
20240618,155600,29584160,15740,15740,15740,15740,0
|
|
20240618,155500,29584160,15740,15740,15740,15740,0
|
|
20240618,155400,29584160,15740,15740,15740,15740,0
|
|
20240618,155300,29584160,15740,15740,15740,15740,0
|
|
20240618,155200,29584160,15740,15740,15740,15740,0
|
|
20240618,155100,29584160,15740,15740,15740,15740,0
|
|
20240618,155000,29584160,15740,15740,15740,15740,0
|
|
20240618,154900,29584160,15740,15740,15740,15740,0
|
|
20240618,154800,29584160,15740,15740,15740,15740,0
|
|
20240618,154700,29584160,15740,15740,15740,15740,0
|
|
20240618,154600,29584160,15740,15740,15740,15740,0
|
|
20240618,154500,29584160,15740,15740,15740,15740,0
|
|
20240618,154400,29584160,15740,15740,15740,15740,0
|
|
20240618,154300,29584160,15740,15740,15740,15740,0
|
|
20240618,154200,29584160,15740,15740,15740,15740,0
|
|
20240618,154100,29584160,15740,15740,15740,15740,0
|
|
20240618,154000,29584160,15740,15740,15740,15740,0
|
|
20240618,153900,29584160,15740,15740,15740,15740,0
|
|
20240618,153800,29584160,15740,15740,15740,15740,0
|
|
20240618,153700,29584160,15740,15740,15740,15740,0
|
|
20240618,153600,29584160,15740,15740,15740,15740,0
|
|
20240618,153500,29584160,15740,15740,15740,15740,0
|
|
20240618,153400,29584160,15740,15740,15740,15740,0
|
|
20240618,153300,29584160,15740,15740,15740,15740,13
|
|
20240618,153200,29584160,15740,15740,15740,15740,0
|
|
20240618,153100,29584160,15740,15740,15740,15740,0
|
|
20240618,153000,29584160,15740,15740,15740,15740,13
|
|
20240618,152900,29379540,15700,15700,15700,15700,0
|
|
20240618,152800,29379540,15700,15700,15700,15700,0
|
|
20240618,152700,29379540,15700,15700,15700,15700,0
|
|
20240618,152600,29379540,15700,15700,15700,15700,0
|
|
20240618,152500,29379540,15700,15700,15700,15700,0
|
|
20240618,152400,29379540,15700,15700,15700,15700,0
|
|
20240618,152300,29379540,15700,15700,15700,15700,0
|
|
20240618,152200,29379540,15700,15700,15700,15700,0
|
|
20240618,152100,29379540,15700,15700,15700,15700,0
|
|
20240618,152000,29379540,15700,15700,15700,15700,0
|
|
20240618,151900,29379540,15700,15700,15700,15700,0
|
|
20240618,151800,29379540,15700,15700,15700,15700,0
|
|
20240618,151700,29379540,15700,15700,15700,15700,0
|
|
20240618,151600,29379540,15700,15740,15740,15700,8
|
|
20240618,151500,29253840,15730,15730,15730,15730,0
|
|
20240618,151400,29253840,15730,15730,15730,15730,10
|
|
20240618,151300,29096540,15740,15740,15740,15740,1
|
|
20240618,151200,29080800,15740,15740,15740,15740,0
|
|
20240618,151100,29080800,15740,15740,15740,15740,103
|
|
20240618,151000,27459580,15730,15730,15730,15730,0
|
|
20240618,150900,27459580,15730,15730,15730,15730,0
|
|
20240618,150800,27459580,15730,15730,15730,15730,0
|
|
20240618,150700,27459580,15730,15730,15730,15730,0
|
|
20240618,150600,27459580,15730,15730,15730,15730,8
|
|
20240618,150500,27333740,15730,15730,15730,15730,0
|
|
20240618,150400,27333740,15730,15730,15730,15730,0
|
|
20240618,150300,27333740,15730,15730,15730,15730,0
|
|
20240618,150200,27333740,15730,15730,15730,15730,5
|
|
20240618,150100,27255090,15740,15740,15740,15740,31
|
|
20240618,150000,26767150,15730,15730,15730,15730,0
|
|
20240618,145900,26767150,15730,15730,15730,15730,0
|
|
20240618,145800,26767150,15730,15730,15730,15730,0
|
|
20240618,145700,26767150,15730,15730,15730,15730,0
|
|
20240618,145600,26767150,15730,15730,15730,15730,0
|
|
20240618,145500,26767150,15730,15730,15730,15730,8
|
|
20240618,145400,26641310,15730,15730,15730,15730,0
|
|
20240618,145300,26641310,15730,15730,15730,15730,0
|
|
20240618,145200,26641310,15730,15730,15730,15730,0
|
|
20240618,145100,26641310,15730,15730,15730,15730,0
|
|
20240618,145000,26641310,15730,15730,15730,15730,11
|
|
20240618,144900,26468280,15730,15730,15730,15730,0
|
|
20240618,144800,26468280,15730,15730,15730,15730,0
|
|
20240618,144700,26468280,15730,15730,15730,15730,18
|
|
20240618,144600,26185140,15740,15740,15740,15740,0
|
|
20240618,144500,26185140,15740,15740,15740,15740,0
|
|
20240618,144400,26185140,15740,15740,15740,15740,11
|
|
20240618,144300,26012000,15740,15740,15740,15740,0
|
|
20240618,144200,26012000,15740,15740,15740,15740,0
|
|
20240618,144100,26012000,15740,15740,15740,15740,0
|
|
20240618,144000,26012000,15740,15740,15740,15740,0
|
|
20240618,143900,26012000,15740,15740,15740,15740,0
|
|
20240618,143800,26012000,15740,15740,15740,15740,0
|
|
20240618,143700,26012000,15740,15740,15740,15740,0
|
|
20240618,143600,26012000,15740,15740,15740,15740,0
|
|
20240618,143500,26012000,15740,15740,15740,15740,0
|
|
20240618,143400,26012000,15740,15740,15740,15740,0
|
|
20240618,143300,26012000,15740,15740,15740,15740,0
|
|
20240618,143200,26012000,15740,15740,15740,15740,89
|
|
20240618,143100,24611140,15730,15730,15730,15730,0
|
|
20240618,143000,24611140,15730,15730,15730,15730,0
|
|
20240618,142900,24611140,15730,15730,15730,15730,0
|
|
20240618,142800,24611140,15730,15730,15730,15730,0
|
|
20240618,142700,24611140,15730,15730,15730,15730,0
|
|
20240618,142600,24611140,15730,15730,15730,15730,0
|
|
20240618,142500,24611140,15730,15730,15730,15730,0
|
|
20240618,142400,24611140,15730,15730,15730,15730,51
|
|
20240618,142300,23808910,15740,15740,15740,15740,0
|
|
20240618,142200,23808910,15740,15740,15740,15740,0
|
|
20240618,142100,23808910,15740,15740,15740,15740,0
|
|
20240618,142000,23808910,15740,15740,15740,15740,0
|
|
20240618,141900,23808910,15740,15740,15740,15740,0
|
|
20240618,141800,23808910,15740,15740,15740,15740,0
|
|
20240618,141700,23808910,15740,15740,15740,15740,0
|
|
20240618,141600,23808910,15740,15740,15740,15740,0
|
|
20240618,141500,23808910,15740,15740,15740,15740,0
|
|
20240618,141400,23808910,15740,15740,15740,15740,0
|
|
20240618,141300,23808910,15740,15740,15740,15740,0
|
|
20240618,141200,23808910,15740,15740,15740,15740,317
|
|
20240618,141100,18819330,15740,15740,15740,15740,0
|
|
20240618,141000,18819330,15740,15740,15740,15740,0
|
|
20240618,140900,18819330,15740,15740,15740,15740,0
|
|
20240618,140800,18819330,15740,15740,15740,15740,0
|
|
20240618,140700,18819330,15740,15740,15740,15740,0
|
|
20240618,140600,18819330,15740,15740,15740,15740,0
|
|
20240618,140500,18819330,15740,15740,15740,15740,0
|
|
20240618,140400,18819330,15740,15740,15740,15740,10
|
|
20240618,140300,18661930,15740,15740,15740,15740,0
|
|
20240618,140200,18661930,15740,15740,15740,15740,0
|
|
20240618,140100,18661930,15740,15740,15740,15740,0
|
|
20240618,140000,18661930,15740,15740,15740,15740,0
|
|
20240618,135900,18661930,15740,15740,15740,15740,0
|
|
20240618,135800,18661930,15740,15740,15740,15740,0
|
|
20240618,135700,18661930,15740,15740,15740,15740,0
|
|
20240618,135600,18661930,15740,15740,15740,15740,9
|
|
20240618,135500,18520270,15700,15700,15700,15700,0
|
|
20240618,135400,18520270,15700,15700,15700,15700,13
|
|
20240618,135300,18316170,15700,15700,15700,15700,6
|
|
20240618,135200,18221970,15700,15700,15700,15700,0
|
|
20240618,135100,18221970,15700,15700,15700,15700,0
|
|
20240618,135000,18221970,15700,15700,15700,15700,0
|
|
20240618,134900,18221970,15700,15700,15700,15700,0
|
|
20240618,134800,18221970,15700,15700,15700,15700,0
|
|
20240618,134700,18221970,15700,15700,15700,15700,42
|
|
20240618,134600,17562570,15740,15740,15740,15740,0
|
|
20240618,134500,17562570,15740,15740,15740,15740,0
|
|
20240618,134400,17562570,15740,15740,15740,15740,0
|
|
20240618,134300,17562570,15740,15740,15740,15740,0
|
|
20240618,134200,17562570,15740,15740,15740,15740,0
|
|
20240618,134100,17562570,15740,15740,15740,15740,0
|
|
20240618,134000,17562570,15740,15740,15740,15740,0
|
|
20240618,133900,17562570,15740,15740,15740,15740,0
|
|
20240618,133800,17562570,15740,15740,15740,15740,0
|
|
20240618,133700,17562570,15740,15740,15740,15740,0
|
|
20240618,133600,17562570,15740,15740,15740,15740,0
|
|
20240618,133500,17562570,15740,15740,15740,15740,0
|
|
20240618,133400,17562570,15740,15740,15740,15740,0
|
|
20240618,133300,17562570,15740,15740,15740,15740,0
|
|
20240618,133200,17562570,15740,15740,15740,15740,0
|
|
20240618,133100,17562570,15740,15740,15740,15740,0
|
|
20240618,133000,17562570,15740,15740,15740,15740,0
|
|
20240618,132900,17562570,15740,15740,15740,15740,1
|
|
20240618,132800,17546830,15700,15700,15700,15700,0
|
|
20240618,132700,17546830,15700,15700,15700,15700,0
|
|
20240618,132600,17546830,15700,15700,15700,15700,0
|
|
20240618,132500,17546830,15700,15700,15700,15700,0
|
|
20240618,132400,17546830,15700,15700,15700,15700,0
|
|
20240618,132300,17546830,15700,15700,15700,15700,0
|
|
20240618,132200,17546830,15700,15700,15700,15700,0
|
|
20240618,132100,17546830,15700,15700,15700,15700,0
|
|
20240618,132000,17546830,15700,15740,15740,15700,24
|
|
20240618,131900,17169630,15740,15740,15740,15740,0
|
|
20240618,131800,17169630,15740,15740,15740,15740,0
|
|
20240618,131700,17169630,15740,15740,15740,15740,0
|
|
20240618,131600,17169630,15740,15740,15740,15740,0
|
|
20240618,131500,17169630,15740,15740,15740,15740,0
|
|
20240618,131400,17169630,15740,15740,15740,15740,0
|
|
20240618,131300,17169630,15740,15740,15740,15740,0
|
|
20240618,131200,17169630,15740,15740,15740,15740,0
|
|
20240618,131100,17169630,15740,15740,15740,15740,0
|
|
20240618,131000,17169630,15740,15740,15740,15740,0
|
|
20240618,130900,17169630,15740,15740,15740,15740,0
|
|
20240618,130800,17169630,15740,15740,15740,15740,0
|
|
20240618,130700,17169630,15740,15740,15740,15740,0
|
|
20240618,130600,17169630,15740,15740,15740,15740,0
|
|
20240618,130500,17169630,15740,15740,15740,15740,1
|
|
20240618,130400,17153890,15720,15720,15720,15720,0
|
|
20240618,130300,17153890,15720,15720,15720,15720,0
|
|
20240618,130200,17153890,15720,15720,15720,15720,0
|
|
20240618,130100,17153890,15720,15720,15720,15720,66
|
|
20240618,130000,16116370,15720,15720,15720,15720,0
|
|
20240618,125900,16116370,15720,15720,15720,15720,0
|
|
20240618,125800,16116370,15720,15720,15720,15720,1
|
|
20240618,125700,16100650,15720,15720,15720,15720,0
|
|
20240618,125600,16100650,15720,15720,15720,15720,0
|
|
20240618,125500,16100650,15720,15720,15720,15720,3
|
|
20240618,125400,16053490,15720,15720,15720,15720,2
|
|
20240618,125300,16022050,15740,15740,15740,15740,0
|
|
20240618,125200,16022050,15740,15740,15740,15740,50
|
|
20240618,125100,15235050,15730,15730,15730,15730,0
|
|
20240618,125000,15235050,15730,15730,15730,15730,0
|
|
20240618,124900,15235050,15730,15730,15730,15730,0
|
|
20240618,124800,15235050,15730,15730,15730,15730,0
|
|
20240618,124700,15235050,15730,15730,15730,15730,1
|
|
20240618,124600,15219320,15730,15730,15730,15730,0
|
|
20240618,124500,15219320,15730,15730,15730,15730,0
|
|
20240618,124400,15219320,15730,15730,15730,15730,0
|
|
20240618,124300,15219320,15730,15730,15730,15730,0
|
|
20240618,124200,15219320,15730,15730,15730,15730,3
|
|
20240618,124100,15172130,15730,15730,15730,15730,0
|
|
20240618,124000,15172130,15730,15730,15730,15730,0
|
|
20240618,123900,15172130,15730,15730,15730,15730,0
|
|
20240618,123800,15172130,15730,15730,15730,15730,0
|
|
20240618,123700,15172130,15730,15730,15730,15730,0
|
|
20240618,123600,15172130,15730,15730,15730,15730,0
|
|
20240618,123500,15172130,15730,15730,15730,15730,0
|
|
20240618,123400,15172130,15730,15730,15730,15730,0
|
|
20240618,123300,15172130,15730,15730,15730,15730,0
|
|
20240618,123200,15172130,15730,15730,15730,15730,0
|
|
20240618,123100,15172130,15730,15730,15730,15730,0
|
|
20240618,123000,15172130,15730,15730,15730,15730,0
|
|
20240618,122900,15172130,15730,15730,15730,15730,0
|
|
20240618,122800,15172130,15730,15730,15730,15730,0
|
|
20240618,122700,15172130,15730,15730,15730,15730,0
|
|
20240618,122600,15172130,15730,15730,15730,15730,0
|
|
20240618,122500,15172130,15730,15730,15730,15730,0
|
|
20240618,122400,15172130,15730,15730,15730,15730,0
|
|
20240618,122300,15172130,15730,15730,15730,15730,0
|
|
20240618,122200,15172130,15730,15730,15730,15730,0
|
|
20240618,122100,15172130,15730,15730,15730,15730,0
|
|
20240618,122000,15172130,15730,15730,15730,15730,1
|
|
20240618,121900,15156400,15710,15710,15710,15710,0
|
|
20240618,121800,15156400,15710,15710,15710,15710,0
|
|
20240618,121700,15156400,15710,15710,15710,15710,0
|
|
20240618,121600,15156400,15710,15710,15710,15710,0
|
|
20240618,121500,15156400,15710,15710,15710,15710,1
|
|
20240618,121400,15140690,15710,15710,15710,15710,0
|
|
20240618,121300,15140690,15710,15710,15710,15710,0
|
|
20240618,121200,15140690,15710,15710,15710,15710,0
|
|
20240618,121100,15140690,15710,15710,15710,15710,0
|
|
20240618,121000,15140690,15710,15710,15710,15710,0
|
|
20240618,120900,15140690,15710,15710,15710,15710,0
|
|
20240618,120800,15140690,15710,15710,15710,15710,0
|
|
20240618,120700,15140690,15710,15710,15710,15710,0
|
|
20240618,120600,15140690,15710,15710,15710,15710,0
|
|
20240618,120500,15140690,15710,15710,15710,15710,0
|
|
20240618,120400,15140690,15710,15710,15710,15710,0
|
|
20240618,120300,15140690,15710,15710,15710,15710,0
|
|
20240618,120200,15140690,15710,15710,15710,15710,0
|
|
20240618,120100,15140690,15710,15710,15710,15710,0
|
|
20240618,120000,15140690,15710,15710,15710,15710,0
|
|
20240618,115900,15140690,15710,15710,15710,15710,0
|
|
20240618,115800,15140690,15710,15710,15710,15710,0
|
|
20240618,115700,15140690,15710,15710,15710,15710,0
|
|
20240618,115600,15140690,15710,15710,15710,15710,0
|
|
20240618,115500,15140690,15710,15710,15710,15710,0
|
|
20240618,115400,15140690,15710,15710,15710,15710,0
|
|
20240618,115300,15140690,15710,15710,15710,15710,0
|
|
20240618,115200,15140690,15710,15710,15710,15710,0
|
|
20240618,115100,15140690,15710,15710,15710,15710,0
|
|
20240618,115000,15140690,15710,15710,15710,15710,0
|
|
20240618,114900,15140690,15710,15710,15710,15710,0
|
|
20240618,114800,15140690,15710,15710,15710,15710,0
|
|
20240618,114700,15140690,15710,15710,15710,15710,0
|
|
20240618,114600,15140690,15710,15710,15710,15710,0
|
|
20240618,114500,15140690,15710,15710,15710,15710,6
|
|
20240618,114400,15046430,15720,15720,15720,15720,0
|
|
20240618,114300,15046430,15720,15720,15720,15720,20
|
|
20240618,114200,14732030,15730,15730,15730,15730,0
|
|
20240618,114100,14732030,15730,15730,15730,15730,0
|
|
20240618,114000,14732030,15730,15730,15730,15730,2
|
|
20240618,113900,14700570,15730,15730,15730,15730,0
|
|
20240618,113800,14700570,15730,15730,15730,15730,0
|
|
20240618,113700,14700570,15730,15730,15730,15730,0
|
|
20240618,113600,14700570,15730,15730,15730,15730,0
|
|
20240618,113500,14700570,15730,15730,15730,15730,1
|
|
20240618,113400,14684840,15730,15730,15730,15730,0
|
|
20240618,113300,14684840,15730,15730,15730,15730,0
|
|
20240618,113200,14684840,15730,15730,15730,15730,0
|
|
20240618,113100,14684840,15730,15730,15730,15730,6
|
|
20240618,113000,14590460,15730,15730,15730,15730,9
|
|
20240618,112900,14448890,15740,15740,15740,15740,0
|
|
20240618,112800,14448890,15740,15740,15740,15740,0
|
|
20240618,112700,14448890,15740,15740,15740,15740,20
|
|
20240618,112600,14134090,15740,15740,15740,15740,0
|
|
20240618,112500,14134090,15740,15740,15740,15740,0
|
|
20240618,112400,14134090,15740,15740,15740,15740,0
|
|
20240618,112300,14134090,15740,15740,15740,15740,73
|
|
20240618,112200,12985070,15760,15760,15760,15760,0
|
|
20240618,112100,12985070,15760,15760,15760,15760,0
|
|
20240618,112000,12985070,15760,15760,15760,15760,0
|
|
20240618,111900,12985070,15760,15760,15760,15760,0
|
|
20240618,111800,12985070,15760,15760,15760,15760,0
|
|
20240618,111700,12985070,15760,15760,15760,15760,0
|
|
20240618,111600,12985070,15760,15760,15760,15760,0
|
|
20240618,111500,12985070,15760,15760,15760,15760,0
|
|
20240618,111400,12985070,15760,15760,15760,15760,0
|
|
20240618,111300,12985070,15760,15760,15760,15760,0
|
|
20240618,111200,12985070,15760,15760,15760,15760,0
|
|
20240618,111100,12985070,15760,15760,15760,15760,0
|
|
20240618,111000,12985070,15760,15760,15760,15760,0
|
|
20240618,110900,12985070,15760,15760,15760,15760,0
|
|
20240618,110800,12985070,15760,15760,15760,15760,0
|
|
20240618,110700,12985070,15760,15760,15760,15760,0
|
|
20240618,110600,12985070,15760,15760,15760,15760,0
|
|
20240618,110500,12985070,15760,15760,15760,15760,0
|
|
20240618,110400,12985070,15760,15760,15760,15760,0
|
|
20240618,110300,12985070,15760,15760,15760,15760,0
|
|
20240618,110200,12985070,15760,15760,15760,15760,0
|
|
20240618,110100,12985070,15760,15760,15760,15760,0
|
|
20240618,110000,12985070,15760,15760,15760,15760,5
|
|
20240618,105900,12906270,15740,15740,15740,15740,0
|
|
20240618,105800,12906270,15740,15740,15740,15740,0
|
|
20240618,105700,12906270,15740,15740,15740,15740,0
|
|
20240618,105600,12906270,15740,15740,15740,15740,0
|
|
20240618,105500,12906270,15740,15740,15740,15740,0
|
|
20240618,105400,12906270,15740,15740,15740,15740,0
|
|
20240618,105300,12906270,15740,15740,15740,15740,0
|
|
20240618,105200,12906270,15740,15740,15740,15740,0
|
|
20240618,105100,12906270,15740,15740,15740,15740,0
|
|
20240618,105000,12906270,15740,15740,15740,15740,0
|
|
20240618,104900,12906270,15740,15740,15740,15740,0
|
|
20240618,104800,12906270,15740,15740,15740,15740,0
|
|
20240618,104700,12906270,15740,15750,15750,15740,40
|
|
20240618,104600,12276660,15740,15740,15740,15740,0
|
|
20240618,104500,12276660,15740,15740,15740,15740,0
|
|
20240618,104400,12276660,15740,15740,15740,15740,0
|
|
20240618,104300,12276660,15740,15740,15740,15740,0
|
|
20240618,104200,12276660,15740,15740,15740,15740,0
|
|
20240618,104100,12276660,15740,15740,15740,15740,0
|
|
20240618,104000,12276660,15740,15750,15750,15740,13
|
|
20240618,103900,12072030,15760,15760,15760,15760,0
|
|
20240618,103800,12072030,15760,15760,15760,15760,1
|
|
20240618,103700,12056270,15760,15760,15760,15760,0
|
|
20240618,103600,12056270,15760,15760,15760,15760,0
|
|
20240618,103500,12056270,15760,15760,15760,15760,0
|
|
20240618,103400,12056270,15760,15760,15760,15760,0
|
|
20240618,103300,12056270,15760,15760,15760,15760,0
|
|
20240618,103200,12056270,15760,15760,15760,15760,0
|
|
20240618,103100,12056270,15760,15760,15760,15760,0
|
|
20240618,103000,12056270,15760,15760,15760,15760,0
|
|
20240618,102900,12056270,15760,15760,15760,15760,4
|
|
20240618,102800,11993230,15740,15740,15740,15740,0
|
|
20240618,102700,11993230,15740,15740,15740,15740,0
|
|
20240618,102600,11993230,15740,15740,15740,15740,0
|
|
20240618,102500,11993230,15740,15740,15740,15740,0
|
|
20240618,102400,11993230,15740,15740,15740,15740,0
|
|
20240618,102300,11993230,15740,15740,15740,15740,0
|
|
20240618,102200,11993230,15740,15740,15740,15740,0
|
|
20240618,102100,11993230,15740,15740,15740,15740,0
|
|
20240618,102000,11993230,15740,15740,15740,15740,0
|
|
20240618,101900,11993230,15740,15740,15740,15740,20
|
|
20240618,101800,11678430,15740,15750,15750,15740,7
|
|
20240618,101700,11568240,15740,15740,15740,15740,0
|
|
20240618,101600,11568240,15740,15740,15740,15740,0
|
|
20240618,101500,11568240,15740,15740,15740,15740,0
|
|
20240618,101400,11568240,15740,15740,15740,15740,0
|
|
20240618,101300,11568240,15740,15740,15740,15740,0
|
|
20240618,101200,11568240,15740,15740,15740,15740,0
|
|
20240618,101100,11568240,15740,15740,15740,15740,0
|
|
20240618,101000,11568240,15740,15740,15740,15740,0
|
|
20240618,100900,11568240,15740,15740,15740,15740,0
|
|
20240618,100800,11568240,15740,15740,15740,15740,0
|
|
20240618,100700,11568240,15740,15740,15740,15740,1
|
|
20240618,100600,11552500,15750,15740,15750,15740,5
|
|
20240618,100500,11473760,15750,15750,15750,15750,5
|
|
20240618,100400,11395010,15780,15780,15780,15780,0
|
|
20240618,100300,11395010,15780,15780,15780,15780,0
|
|
20240618,100200,11395010,15780,15780,15780,15780,0
|
|
20240618,100100,11395010,15780,15780,15780,15780,0
|
|
20240618,100000,11395010,15780,15780,15780,15780,1
|
|
20240618,095900,11379230,15720,15720,15720,15720,0
|
|
20240618,095800,11379230,15720,15720,15720,15720,0
|
|
20240618,095700,11379230,15720,15720,15720,15720,0
|
|
20240618,095600,11379230,15720,15720,15720,15720,0
|
|
20240618,095500,11379230,15720,15780,15780,15720,3
|
|
20240618,095400,11331950,15780,15780,15780,15780,0
|
|
20240618,095300,11331950,15780,15720,15780,15720,9
|
|
20240618,095200,11190410,15720,15720,15720,15720,0
|
|
20240618,095100,11190410,15720,15720,15720,15720,0
|
|
20240618,095000,11190410,15720,15720,15720,15720,0
|
|
20240618,094900,11190410,15720,15720,15720,15720,0
|
|
20240618,094800,11190410,15720,15720,15720,15720,0
|
|
20240618,094700,11190410,15720,15720,15720,15720,1
|
|
20240618,094600,11174690,15720,15720,15720,15720,0
|
|
20240618,094500,11174690,15720,15720,15720,15720,0
|
|
20240618,094400,11174690,15720,15720,15720,15720,0
|
|
20240618,094300,11174690,15720,15720,15720,15720,0
|
|
20240618,094200,11174690,15720,15720,15720,15720,2
|
|
20240618,094100,11143250,15720,15720,15720,15720,0
|
|
20240618,094000,11143250,15720,15720,15720,15720,0
|
|
20240618,093900,11143250,15720,15720,15720,15720,0
|
|
20240618,093800,11143250,15720,15720,15720,15720,0
|
|
20240618,093700,11143250,15720,15720,15720,15720,0
|
|
20240618,093600,11143250,15720,15720,15720,15720,0
|
|
20240618,093500,11143250,15720,15720,15720,15720,99
|
|
20240618,093400,9586970,15720,15720,15720,15720,0
|
|
20240618,093300,9586970,15720,15720,15720,15720,0
|
|
20240618,093200,9586970,15720,15720,15720,15720,0
|
|
20240618,093100,9586970,15720,15720,15720,15720,0
|
|
20240618,093000,9586970,15720,15720,15720,15720,0
|
|
20240618,092900,9586970,15720,15720,15720,15720,6
|
|
20240618,092800,9492650,15720,15780,15780,15720,84
|
|
20240618,092700,8167490,15780,15780,15780,15780,0
|
|
20240618,092600,8167490,15780,15780,15780,15780,0
|
|
20240618,092500,8167490,15780,15780,15780,15780,0
|
|
20240618,092400,8167490,15780,15780,15780,15780,0
|
|
20240618,092300,8167490,15780,15780,15780,15780,0
|
|
20240618,092200,8167490,15780,15780,15780,15780,0
|
|
20240618,092100,8167490,15780,15780,15780,15780,0
|
|
20240618,092000,8167490,15780,15780,15780,15780,0
|
|
20240618,091900,8167490,15780,15780,15780,15780,0
|
|
20240618,091800,8167490,15780,15780,15780,15780,0
|
|
20240618,091700,8167490,15780,15780,15780,15780,0
|
|
20240618,091600,8167490,15780,15780,15780,15780,0
|
|
20240618,091500,8167490,15780,15780,15780,15780,0
|
|
20240618,091400,8167490,15780,15780,15780,15780,11
|
|
20240618,091300,7993910,15670,15780,15780,15670,27
|
|
20240618,091200,7570050,15780,15770,15780,15770,20
|
|
20240618,091100,7254470,15780,15780,15780,15780,1
|
|
20240618,091000,7238690,15630,15790,15790,15620,246
|
|
20240618,090900,3382670,15790,15790,15790,15790,27
|
|
20240618,090800,2956340,15800,15790,15800,15790,109
|
|
20240618,090700,1235140,15800,15800,15800,15800,0
|
|
20240618,090600,1235140,15800,15800,15800,15800,0
|
|
20240618,090500,1235140,15800,15790,15800,15790,9
|
|
20240618,090400,1093020,15790,15790,15790,15790,4
|
|
20240618,090300,1029860,15790,15790,15790,15790,0
|
|
20240618,090200,1029860,15790,15790,15790,15790,0
|
|
20240618,090100,1029860,15790,15670,15790,15670,2
|
|
20240618,090000,998400,15600,15600,15600,15600,64
|