619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,191600,79052010,7430,7430,7430,7430,23
|
|
20240618,191500,79052010,7430,7430,7430,7430,0
|
|
20240618,191400,79052010,7430,7430,7430,7430,0
|
|
20240618,191300,79052010,7430,7430,7430,7430,0
|
|
20240618,191200,79052010,7430,7430,7430,7430,0
|
|
20240618,191100,79052010,7430,7430,7430,7430,0
|
|
20240618,191000,79052010,7430,7430,7430,7430,0
|
|
20240618,190900,79052010,7430,7430,7430,7430,0
|
|
20240618,190800,79052010,7430,7430,7430,7430,0
|
|
20240618,190700,79052010,7430,7430,7430,7430,0
|
|
20240618,190600,79052010,7430,7430,7430,7430,0
|
|
20240618,190500,79052010,7430,7430,7430,7430,0
|
|
20240618,190400,79052010,7430,7430,7430,7430,0
|
|
20240618,190300,79052010,7430,7430,7430,7430,0
|
|
20240618,190200,79052010,7430,7430,7430,7430,0
|
|
20240618,190100,79052010,7430,7430,7430,7430,0
|
|
20240618,190000,79052010,7430,7430,7430,7430,0
|
|
20240618,185900,79052010,7430,7430,7430,7430,0
|
|
20240618,185800,79052010,7430,7430,7430,7430,0
|
|
20240618,185700,79052010,7430,7430,7430,7430,0
|
|
20240618,185600,79052010,7430,7430,7430,7430,0
|
|
20240618,185500,79052010,7430,7430,7430,7430,0
|
|
20240618,185400,79052010,7430,7430,7430,7430,0
|
|
20240618,185300,79052010,7430,7430,7430,7430,0
|
|
20240618,185200,79052010,7430,7430,7430,7430,0
|
|
20240618,185100,79052010,7430,7430,7430,7430,0
|
|
20240618,185000,79052010,7430,7430,7430,7430,0
|
|
20240618,184900,79052010,7430,7430,7430,7430,0
|
|
20240618,184800,79052010,7430,7430,7430,7430,0
|
|
20240618,184700,79052010,7430,7430,7430,7430,0
|
|
20240618,184600,79052010,7430,7430,7430,7430,23
|
|
20240618,184500,79052010,7430,7430,7430,7430,0
|
|
20240618,184400,79052010,7430,7430,7430,7430,0
|
|
20240618,184300,79052010,7430,7430,7430,7430,0
|
|
20240618,184200,79052010,7430,7430,7430,7430,0
|
|
20240618,184100,79052010,7430,7430,7430,7430,0
|
|
20240618,184000,79052010,7430,7430,7430,7430,0
|
|
20240618,183900,79052010,7430,7430,7430,7430,0
|
|
20240618,183800,79052010,7430,7430,7430,7430,0
|
|
20240618,183700,79052010,7430,7430,7430,7430,0
|
|
20240618,183600,79052010,7430,7430,7430,7430,0
|
|
20240618,183500,79052010,7430,7430,7430,7430,0
|
|
20240618,183400,79052010,7430,7430,7430,7430,0
|
|
20240618,183300,79052010,7430,7430,7430,7430,0
|
|
20240618,183200,79052010,7430,7430,7430,7430,0
|
|
20240618,183100,79052010,7430,7430,7430,7430,0
|
|
20240618,183000,79052010,7430,7430,7430,7430,0
|
|
20240618,182900,79052010,7430,7430,7430,7430,0
|
|
20240618,182800,79052010,7430,7430,7430,7430,0
|
|
20240618,182700,79052010,7430,7430,7430,7430,0
|
|
20240618,182600,79052010,7430,7430,7430,7430,0
|
|
20240618,182500,79052010,7430,7430,7430,7430,0
|
|
20240618,182400,79052010,7430,7430,7430,7430,0
|
|
20240618,182300,79052010,7430,7430,7430,7430,0
|
|
20240618,182200,79052010,7430,7430,7430,7430,0
|
|
20240618,182100,79052010,7430,7430,7430,7430,0
|
|
20240618,182000,79052010,7430,7430,7430,7430,0
|
|
20240618,181900,79052010,7430,7430,7430,7430,0
|
|
20240618,181800,79052010,7430,7430,7430,7430,0
|
|
20240618,181700,79052010,7430,7430,7430,7430,0
|
|
20240618,181600,79052010,7430,7430,7430,7430,23
|
|
20240618,181500,79052010,7430,7430,7430,7430,0
|
|
20240618,181400,79052010,7430,7430,7430,7430,0
|
|
20240618,181300,79052010,7430,7430,7430,7430,0
|
|
20240618,181200,79052010,7430,7430,7430,7430,0
|
|
20240618,181100,79052010,7430,7430,7430,7430,0
|
|
20240618,181000,79052010,7430,7430,7430,7430,0
|
|
20240618,180900,79052010,7430,7430,7430,7430,0
|
|
20240618,180800,79052010,7430,7430,7430,7430,0
|
|
20240618,180700,79052010,7430,7430,7430,7430,0
|
|
20240618,180600,79052010,7430,7430,7430,7430,0
|
|
20240618,180500,79052010,7430,7430,7430,7430,0
|
|
20240618,180400,79052010,7430,7430,7430,7430,0
|
|
20240618,180300,79052010,7430,7430,7430,7430,0
|
|
20240618,180200,79052010,7430,7430,7430,7430,0
|
|
20240618,180100,79052010,7430,7430,7430,7430,0
|
|
20240618,180000,79052010,7430,7430,7430,7430,0
|
|
20240618,175900,79052010,7430,7430,7430,7430,0
|
|
20240618,175800,79052010,7430,7430,7430,7430,0
|
|
20240618,175700,79052010,7430,7430,7430,7430,0
|
|
20240618,175600,79052010,7430,7430,7430,7430,0
|
|
20240618,175500,79052010,7430,7430,7430,7430,0
|
|
20240618,175400,79052010,7430,7430,7430,7430,0
|
|
20240618,175300,79052010,7430,7430,7430,7430,0
|
|
20240618,175200,79052010,7430,7430,7430,7430,0
|
|
20240618,175100,79052010,7430,7430,7430,7430,0
|
|
20240618,175000,79052010,7430,7430,7430,7430,0
|
|
20240618,174900,79052010,7430,7430,7430,7430,0
|
|
20240618,174800,79052010,7430,7430,7430,7430,0
|
|
20240618,174700,79052010,7430,7430,7430,7430,0
|
|
20240618,174600,79052010,7430,7430,7430,7430,23
|
|
20240618,174500,79052010,7430,7430,7430,7430,0
|
|
20240618,174400,79052010,7430,7430,7430,7430,0
|
|
20240618,174300,79052010,7430,7430,7430,7430,0
|
|
20240618,174200,79052010,7430,7430,7430,7430,0
|
|
20240618,174100,79052010,7430,7430,7430,7430,0
|
|
20240618,174000,79052010,7430,7430,7430,7430,0
|
|
20240618,173900,79052010,7430,7430,7430,7430,0
|
|
20240618,173800,79052010,7430,7430,7430,7430,0
|
|
20240618,173700,79052010,7430,7430,7430,7430,0
|
|
20240618,173600,79052010,7430,7430,7430,7430,0
|
|
20240618,173500,79052010,7430,7430,7430,7430,0
|
|
20240618,173400,79052010,7430,7430,7430,7430,0
|
|
20240618,173300,79052010,7430,7430,7430,7430,0
|
|
20240618,173200,79052010,7430,7430,7430,7430,0
|
|
20240618,173100,79052010,7430,7430,7430,7430,0
|
|
20240618,173000,79052010,7430,7430,7430,7430,0
|
|
20240618,172900,79052010,7430,7430,7430,7430,0
|
|
20240618,172800,79052010,7430,7430,7430,7430,0
|
|
20240618,172700,79052010,7430,7430,7430,7430,0
|
|
20240618,172600,79052010,7430,7430,7430,7430,0
|
|
20240618,172500,79052010,7430,7430,7430,7430,0
|
|
20240618,172400,79052010,7430,7430,7430,7430,0
|
|
20240618,172300,79052010,7430,7430,7430,7430,0
|
|
20240618,172200,79052010,7430,7430,7430,7430,0
|
|
20240618,172100,79052010,7430,7430,7430,7430,0
|
|
20240618,172000,79052010,7430,7430,7430,7430,0
|
|
20240618,171900,79052010,7430,7430,7430,7430,0
|
|
20240618,171800,79052010,7430,7430,7430,7430,0
|
|
20240618,171700,79052010,7430,7430,7430,7430,0
|
|
20240618,171600,79052010,7430,7430,7430,7430,23
|
|
20240618,171500,79052010,7430,7430,7430,7430,0
|
|
20240618,171400,79052010,7430,7430,7430,7430,0
|
|
20240618,171300,79052010,7430,7430,7430,7430,0
|
|
20240618,171200,79052010,7430,7430,7430,7430,0
|
|
20240618,171100,79052010,7430,7430,7430,7430,0
|
|
20240618,171000,79052010,7430,7430,7430,7430,0
|
|
20240618,170900,79052010,7430,7430,7430,7430,0
|
|
20240618,170800,79052010,7430,7430,7430,7430,0
|
|
20240618,170700,79052010,7430,7430,7430,7430,0
|
|
20240618,170600,79052010,7430,7430,7430,7430,0
|
|
20240618,170500,79052010,7430,7430,7430,7430,0
|
|
20240618,170400,79052010,7430,7430,7430,7430,0
|
|
20240618,170300,79052010,7430,7430,7430,7430,0
|
|
20240618,170200,79052010,7430,7430,7430,7430,0
|
|
20240618,170100,79052010,7430,7430,7430,7430,0
|
|
20240618,170000,79052010,7430,7430,7430,7430,0
|
|
20240618,165900,79052010,7430,7430,7430,7430,0
|
|
20240618,165800,79052010,7430,7430,7430,7430,0
|
|
20240618,165700,79052010,7430,7430,7430,7430,0
|
|
20240618,165600,79052010,7430,7430,7430,7430,0
|
|
20240618,165500,79052010,7430,7430,7430,7430,0
|
|
20240618,165400,79052010,7430,7430,7430,7430,0
|
|
20240618,165300,79052010,7430,7430,7430,7430,0
|
|
20240618,165200,79052010,7430,7430,7430,7430,0
|
|
20240618,165100,79052010,7430,7430,7430,7430,0
|
|
20240618,165000,79052010,7430,7430,7430,7430,0
|
|
20240618,164900,79052010,7430,7430,7430,7430,0
|
|
20240618,164800,79052010,7430,7430,7430,7430,0
|
|
20240618,164700,79052010,7430,7430,7430,7430,0
|
|
20240618,164600,79052010,7430,7430,7430,7430,23
|
|
20240618,164500,79052010,7430,7430,7430,7430,0
|
|
20240618,164400,79052010,7430,7430,7430,7430,0
|
|
20240618,164300,79052010,7430,7430,7430,7430,0
|
|
20240618,164200,79052010,7430,7430,7430,7430,0
|
|
20240618,164100,79052010,7430,7430,7430,7430,0
|
|
20240618,164000,79052010,7430,7430,7430,7430,0
|
|
20240618,163900,79052010,7430,7430,7430,7430,0
|
|
20240618,163800,79052010,7430,7430,7430,7430,0
|
|
20240618,163700,79052010,7430,7430,7430,7430,0
|
|
20240618,163600,79052010,7430,7430,7430,7430,0
|
|
20240618,163500,79052010,7430,7430,7430,7430,0
|
|
20240618,163400,79052010,7430,7430,7430,7430,0
|
|
20240618,163300,79052010,7430,7430,7430,7430,0
|
|
20240618,163200,79052010,7430,7430,7430,7430,0
|
|
20240618,163100,79052010,7430,7430,7430,7430,0
|
|
20240618,163000,79052010,7430,7430,7430,7430,0
|
|
20240618,162900,79052010,7430,7430,7430,7430,0
|
|
20240618,162800,79052010,7430,7430,7430,7430,0
|
|
20240618,162700,79052010,7430,7430,7430,7430,0
|
|
20240618,162600,79052010,7430,7430,7430,7430,0
|
|
20240618,162500,79052010,7430,7430,7430,7430,0
|
|
20240618,162400,79052010,7430,7430,7430,7430,0
|
|
20240618,162300,79052010,7430,7430,7430,7430,0
|
|
20240618,162200,79052010,7430,7430,7430,7430,0
|
|
20240618,162100,79052010,7430,7430,7430,7430,0
|
|
20240618,162000,79052010,7430,7430,7430,7430,0
|
|
20240618,161900,79052010,7430,7430,7430,7430,0
|
|
20240618,161800,79052010,7430,7430,7430,7430,0
|
|
20240618,161700,79052010,7430,7430,7430,7430,0
|
|
20240618,161600,79052010,7430,7430,7430,7430,23
|
|
20240618,161500,79052010,7430,7430,7430,7430,0
|
|
20240618,161400,79052010,7430,7430,7430,7430,0
|
|
20240618,161300,79052010,7430,7430,7430,7430,0
|
|
20240618,161200,79052010,7430,7430,7430,7430,0
|
|
20240618,161100,79052010,7430,7430,7430,7430,0
|
|
20240618,161000,79052010,7430,7430,7430,7430,0
|
|
20240618,160900,79052010,7430,7430,7430,7430,0
|
|
20240618,160800,79052010,7430,7430,7430,7430,0
|
|
20240618,160700,79052010,7430,7430,7430,7430,0
|
|
20240618,160600,79052010,7430,7430,7430,7430,0
|
|
20240618,160500,79052010,7430,7430,7430,7430,0
|
|
20240618,160400,79052010,7430,7430,7430,7430,0
|
|
20240618,160300,79052010,7430,7430,7430,7430,0
|
|
20240618,160200,79052010,7430,7430,7430,7430,0
|
|
20240618,160100,79052010,7430,7430,7430,7430,0
|
|
20240618,160000,79052010,7430,7430,7430,7430,0
|
|
20240618,155900,79052010,7430,7430,7430,7430,0
|
|
20240618,155800,79052010,7430,7430,7430,7430,0
|
|
20240618,155700,79052010,7430,7430,7430,7430,0
|
|
20240618,155600,79052010,7430,7430,7430,7430,0
|
|
20240618,155500,79052010,7430,7430,7430,7430,0
|
|
20240618,155400,79052010,7430,7430,7430,7430,0
|
|
20240618,155300,79052010,7430,7430,7430,7430,0
|
|
20240618,155200,79052010,7430,7430,7430,7430,0
|
|
20240618,155100,79052010,7430,7430,7430,7430,0
|
|
20240618,155000,79052010,7430,7430,7430,7430,0
|
|
20240618,154900,79052010,7430,7430,7430,7430,0
|
|
20240618,154800,79052010,7430,7430,7430,7430,0
|
|
20240618,154700,79052010,7430,7430,7430,7430,0
|
|
20240618,154600,79052010,7430,7430,7430,7430,23
|
|
20240618,154500,79052010,7430,7430,7430,7430,0
|
|
20240618,154400,79052010,7430,7430,7430,7430,0
|
|
20240618,154300,79052010,7430,7430,7430,7430,0
|
|
20240618,154200,79052010,7430,7430,7430,7430,0
|
|
20240618,154100,79052010,7430,7430,7430,7430,0
|
|
20240618,154000,79052010,7430,7430,7430,7430,0
|
|
20240618,153900,79052010,7430,7430,7430,7430,0
|
|
20240618,153800,79052010,7430,7430,7430,7430,0
|
|
20240618,153700,79052010,7430,7430,7430,7430,0
|
|
20240618,153600,79052010,7430,7430,7430,7430,0
|
|
20240618,153500,79052010,7430,7430,7430,7430,0
|
|
20240618,153400,79052010,7430,7430,7430,7430,0
|
|
20240618,153300,79052010,7430,7430,7430,7430,0
|
|
20240618,153200,79052010,7430,7430,7430,7430,0
|
|
20240618,153100,79052010,7430,7430,7430,7430,0
|
|
20240618,153000,79052010,7430,7430,7430,7430,23
|
|
20240618,152900,78881120,7410,7410,7410,7410,0
|
|
20240618,152800,78881120,7410,7410,7410,7410,0
|
|
20240618,152700,78881120,7410,7410,7410,7410,0
|
|
20240618,152600,78881120,7410,7410,7410,7410,0
|
|
20240618,152500,78881120,7410,7410,7410,7410,0
|
|
20240618,152400,78881120,7410,7410,7410,7410,0
|
|
20240618,152300,78881120,7410,7410,7410,7410,0
|
|
20240618,152200,78881120,7410,7410,7410,7410,0
|
|
20240618,152100,78881120,7410,7410,7410,7410,0
|
|
20240618,152000,78881120,7410,7410,7410,7410,0
|
|
20240618,151900,78881120,7410,7410,7410,7410,0
|
|
20240618,151800,78881120,7410,7410,7410,7410,0
|
|
20240618,151700,78881120,7410,7410,7410,7410,0
|
|
20240618,151600,78881120,7410,7410,7410,7410,0
|
|
20240618,151500,78881120,7410,7410,7410,7400,600
|
|
20240618,151400,74439120,7430,7410,7430,7410,35
|
|
20240618,151300,74179730,7420,7420,7420,7420,0
|
|
20240618,151200,74179730,7420,7420,7420,7420,0
|
|
20240618,151100,74179730,7420,7420,7420,7420,0
|
|
20240618,151000,74179730,7420,7420,7420,7420,0
|
|
20240618,150900,74179730,7420,7420,7420,7420,0
|
|
20240618,150800,74179730,7420,7420,7420,7420,0
|
|
20240618,150700,74179730,7420,7420,7420,7420,0
|
|
20240618,150600,74179730,7420,7420,7420,7420,0
|
|
20240618,150500,74179730,7420,7420,7420,7420,0
|
|
20240618,150400,74179730,7420,7420,7420,7420,0
|
|
20240618,150300,74179730,7420,7420,7420,7420,0
|
|
20240618,150200,74179730,7420,7420,7420,7420,0
|
|
20240618,150100,74179730,7420,7420,7420,7420,0
|
|
20240618,150000,74179730,7420,7420,7420,7420,0
|
|
20240618,145900,74179730,7420,7420,7420,7420,0
|
|
20240618,145800,74179730,7420,7420,7420,7420,0
|
|
20240618,145700,74179730,7420,7420,7420,7420,0
|
|
20240618,145600,74179730,7420,7420,7420,7420,0
|
|
20240618,145500,74179730,7420,7420,7420,7420,0
|
|
20240618,145400,74179730,7420,7420,7420,7420,0
|
|
20240618,145300,74179730,7420,7420,7420,7420,0
|
|
20240618,145200,74179730,7420,7420,7420,7420,0
|
|
20240618,145100,74179730,7420,7420,7420,7420,0
|
|
20240618,145000,74179730,7420,7420,7420,7420,0
|
|
20240618,144900,74179730,7420,7420,7420,7420,0
|
|
20240618,144800,74179730,7420,7420,7420,7420,14
|
|
20240618,144700,74075850,7420,7420,7420,7420,0
|
|
20240618,144600,74075850,7420,7420,7430,7420,588
|
|
20240618,144500,69712870,7420,7420,7420,7420,0
|
|
20240618,144400,69712870,7420,7420,7420,7420,498
|
|
20240618,144300,66017710,7420,7420,7420,7420,0
|
|
20240618,144200,66017710,7420,7420,7420,7420,15
|
|
20240618,144100,65906410,7420,7420,7420,7420,0
|
|
20240618,144000,65906410,7420,7420,7420,7420,900
|
|
20240618,143900,59228410,7420,7420,7420,7420,0
|
|
20240618,143800,59228410,7420,7420,7420,7420,900
|
|
20240618,143700,52550410,7420,7420,7420,7420,602
|
|
20240618,143600,48083570,7420,7420,7420,7420,0
|
|
20240618,143500,48083570,7420,7420,7420,7420,6
|
|
20240618,143400,48039050,7420,7400,7430,7400,68
|
|
20240618,143300,47535330,7400,7400,7400,7400,2
|
|
20240618,143200,47520530,7400,7400,7400,7400,0
|
|
20240618,143100,47520530,7400,7400,7400,7400,2
|
|
20240618,143000,47505730,7400,7390,7400,7390,52
|
|
20240618,142900,47121430,7390,7390,7390,7390,0
|
|
20240618,142800,47121430,7390,7390,7390,7390,0
|
|
20240618,142700,47121430,7390,7390,7390,7390,0
|
|
20240618,142600,47121430,7390,7390,7390,7390,0
|
|
20240618,142500,47121430,7390,7390,7390,7390,0
|
|
20240618,142400,47121430,7390,7400,7400,7390,52
|
|
20240618,142300,46737130,7410,7410,7410,7410,0
|
|
20240618,142200,46737130,7410,7410,7410,7410,0
|
|
20240618,142100,46737130,7410,7410,7410,7410,0
|
|
20240618,142000,46737130,7410,7410,7410,7410,0
|
|
20240618,141900,46737130,7410,7410,7410,7410,0
|
|
20240618,141800,46737130,7410,7410,7410,7410,0
|
|
20240618,141700,46737130,7410,7390,7410,7390,144
|
|
20240618,141600,45671090,7410,7400,7410,7390,130
|
|
20240618,141500,44709690,7410,7410,7410,7410,0
|
|
20240618,141400,44709690,7410,7410,7410,7410,0
|
|
20240618,141300,44709690,7410,7410,7410,7410,0
|
|
20240618,141200,44709690,7410,7410,7410,7410,0
|
|
20240618,141100,44709690,7410,7410,7410,7410,0
|
|
20240618,141000,44709690,7410,7410,7410,7410,0
|
|
20240618,140900,44709690,7410,7410,7410,7410,0
|
|
20240618,140800,44709690,7410,7410,7410,7410,0
|
|
20240618,140700,44709690,7410,7410,7410,7410,0
|
|
20240618,140600,44709690,7410,7410,7410,7410,0
|
|
20240618,140500,44709690,7410,7410,7410,7410,0
|
|
20240618,140400,44709690,7410,7410,7410,7410,0
|
|
20240618,140300,44709690,7410,7410,7410,7410,0
|
|
20240618,140200,44709690,7410,7410,7410,7410,0
|
|
20240618,140100,44709690,7410,7410,7410,7410,0
|
|
20240618,140000,44709690,7410,7410,7410,7410,0
|
|
20240618,135900,44709690,7410,7410,7410,7410,0
|
|
20240618,135800,44709690,7410,7410,7410,7410,0
|
|
20240618,135700,44709690,7410,7410,7410,7410,0
|
|
20240618,135600,44709690,7410,7410,7410,7410,0
|
|
20240618,135500,44709690,7410,7400,7410,7400,130
|
|
20240618,135400,43747390,7410,7410,7410,7410,0
|
|
20240618,135300,43747390,7410,7410,7410,7410,0
|
|
20240618,135200,43747390,7410,7410,7410,7410,0
|
|
20240618,135100,43747390,7410,7410,7410,7410,67
|
|
20240618,135000,43250920,7410,7410,7410,7410,32
|
|
20240618,134900,43013800,7400,7400,7400,7400,0
|
|
20240618,134800,43013800,7400,7400,7400,7400,0
|
|
20240618,134700,43013800,7400,7400,7400,7400,0
|
|
20240618,134600,43013800,7400,7400,7400,7400,16
|
|
20240618,134500,42895400,7410,7410,7410,7410,2
|
|
20240618,134400,42880580,7400,7400,7400,7400,0
|
|
20240618,134300,42880580,7400,7400,7400,7400,0
|
|
20240618,134200,42880580,7400,7400,7400,7400,0
|
|
20240618,134100,42880580,7400,7400,7400,7400,0
|
|
20240618,134000,42880580,7400,7400,7400,7400,0
|
|
20240618,133900,42880580,7400,7400,7400,7400,0
|
|
20240618,133800,42880580,7400,7400,7400,7400,7
|
|
20240618,133700,42828780,7400,7400,7400,7400,0
|
|
20240618,133600,42828780,7400,7400,7400,7400,0
|
|
20240618,133500,42828780,7400,7400,7400,7400,0
|
|
20240618,133400,42828780,7400,7400,7400,7400,0
|
|
20240618,133300,42828780,7400,7400,7400,7400,30
|
|
20240618,133200,42606780,7400,7400,7400,7400,0
|
|
20240618,133100,42606780,7400,7400,7400,7400,0
|
|
20240618,133000,42606780,7400,7400,7400,7400,20
|
|
20240618,132900,42458780,7380,7380,7380,7380,0
|
|
20240618,132800,42458780,7380,7380,7380,7380,0
|
|
20240618,132700,42458780,7380,7380,7380,7380,0
|
|
20240618,132600,42458780,7380,7380,7380,7380,0
|
|
20240618,132500,42458780,7380,7380,7380,7380,0
|
|
20240618,132400,42458780,7380,7380,7380,7380,0
|
|
20240618,132300,42458780,7380,7380,7380,7380,0
|
|
20240618,132200,42458780,7380,7380,7380,7380,0
|
|
20240618,132100,42458780,7380,7380,7380,7380,0
|
|
20240618,132000,42458780,7380,7380,7380,7380,0
|
|
20240618,131900,42458780,7380,7380,7380,7380,0
|
|
20240618,131800,42458780,7380,7380,7380,7380,0
|
|
20240618,131700,42458780,7380,7380,7380,7380,1
|
|
20240618,131600,42451400,7380,7380,7380,7380,0
|
|
20240618,131500,42451400,7380,7380,7380,7380,0
|
|
20240618,131400,42451400,7380,7380,7380,7380,0
|
|
20240618,131300,42451400,7380,7380,7380,7380,0
|
|
20240618,131200,42451400,7380,7380,7380,7380,0
|
|
20240618,131100,42451400,7380,7380,7380,7380,0
|
|
20240618,131000,42451400,7380,7380,7380,7380,0
|
|
20240618,130900,42451400,7380,7380,7380,7380,0
|
|
20240618,130800,42451400,7380,7380,7380,7380,0
|
|
20240618,130700,42451400,7380,7380,7380,7380,0
|
|
20240618,130600,42451400,7380,7380,7380,7380,2
|
|
20240618,130500,42436640,7380,7380,7380,7380,0
|
|
20240618,130400,42436640,7380,7380,7380,7380,0
|
|
20240618,130300,42436640,7380,7380,7380,7380,1
|
|
20240618,130200,42429260,7430,7430,7430,7430,0
|
|
20240618,130100,42429260,7430,7430,7430,7430,0
|
|
20240618,130000,42429260,7430,7430,7430,7430,1
|
|
20240618,125900,42421830,7380,7380,7380,7380,0
|
|
20240618,125800,42421830,7380,7380,7380,7380,0
|
|
20240618,125700,42421830,7380,7390,7390,7380,695
|
|
20240618,125600,37290280,7400,7400,7400,7400,155
|
|
20240618,125500,36143280,7400,7400,7400,7400,6
|
|
20240618,125400,36098880,7400,7400,7400,7400,0
|
|
20240618,125300,36098880,7400,7400,7400,7400,0
|
|
20240618,125200,36098880,7400,7400,7400,7400,0
|
|
20240618,125100,36098880,7400,7400,7400,7400,0
|
|
20240618,125000,36098880,7400,7400,7400,7400,0
|
|
20240618,124900,36098880,7400,7400,7400,7400,0
|
|
20240618,124800,36098880,7400,7400,7400,7400,0
|
|
20240618,124700,36098880,7400,7400,7400,7400,0
|
|
20240618,124600,36098880,7400,7400,7400,7400,0
|
|
20240618,124500,36098880,7400,7400,7400,7400,0
|
|
20240618,124400,36098880,7400,7400,7400,7400,0
|
|
20240618,124300,36098880,7400,7400,7400,7400,0
|
|
20240618,124200,36098880,7400,7400,7400,7400,0
|
|
20240618,124100,36098880,7400,7400,7400,7400,0
|
|
20240618,124000,36098880,7400,7400,7400,7400,0
|
|
20240618,123900,36098880,7400,7400,7400,7400,1
|
|
20240618,123800,36091480,7400,7400,7400,7400,0
|
|
20240618,123700,36091480,7400,7400,7400,7400,0
|
|
20240618,123600,36091480,7400,7400,7400,7400,0
|
|
20240618,123500,36091480,7400,7400,7400,7400,0
|
|
20240618,123400,36091480,7400,7400,7400,7400,0
|
|
20240618,123300,36091480,7400,7400,7400,7400,0
|
|
20240618,123200,36091480,7400,7400,7400,7400,0
|
|
20240618,123100,36091480,7400,7410,7410,7400,1100
|
|
20240618,123000,27951050,7430,7430,7430,7430,0
|
|
20240618,122900,27951050,7430,7430,7430,7430,0
|
|
20240618,122800,27951050,7430,7430,7430,7430,0
|
|
20240618,122700,27951050,7430,7430,7430,7430,0
|
|
20240618,122600,27951050,7430,7430,7430,7430,0
|
|
20240618,122500,27951050,7430,7430,7430,7430,0
|
|
20240618,122400,27951050,7430,7430,7430,7430,0
|
|
20240618,122300,27951050,7430,7420,7430,7420,10
|
|
20240618,122200,27876760,7410,7410,7410,7410,0
|
|
20240618,122100,27876760,7410,7410,7410,7410,0
|
|
20240618,122000,27876760,7410,7410,7410,7410,0
|
|
20240618,121900,27876760,7410,7410,7410,7410,0
|
|
20240618,121800,27876760,7410,7410,7410,7410,0
|
|
20240618,121700,27876760,7410,7410,7410,7410,0
|
|
20240618,121600,27876760,7410,7410,7410,7410,0
|
|
20240618,121500,27876760,7410,7410,7410,7410,0
|
|
20240618,121400,27876760,7410,7410,7410,7410,0
|
|
20240618,121300,27876760,7410,7410,7410,7410,0
|
|
20240618,121200,27876760,7410,7410,7410,7410,149
|
|
20240618,121100,26772670,7410,7410,7410,7410,0
|
|
20240618,121000,26772670,7410,7410,7410,7410,0
|
|
20240618,120900,26772670,7410,7410,7410,7410,100
|
|
20240618,120800,26031670,7400,7400,7400,7400,0
|
|
20240618,120700,26031670,7400,7400,7400,7400,0
|
|
20240618,120600,26031670,7400,7400,7400,7400,523
|
|
20240618,120500,22161470,7400,7400,7400,7400,0
|
|
20240618,120400,22161470,7400,7400,7400,7400,0
|
|
20240618,120300,22161470,7400,7400,7400,7400,0
|
|
20240618,120200,22161470,7400,7400,7400,7400,0
|
|
20240618,120100,22161470,7400,7400,7400,7400,0
|
|
20240618,120000,22161470,7400,7400,7400,7400,0
|
|
20240618,115900,22161470,7400,7400,7400,7400,0
|
|
20240618,115800,22161470,7400,7400,7400,7400,0
|
|
20240618,115700,22161470,7400,7400,7400,7400,0
|
|
20240618,115600,22161470,7400,7400,7400,7400,0
|
|
20240618,115500,22161470,7400,7400,7400,7400,0
|
|
20240618,115400,22161470,7400,7400,7400,7400,138
|
|
20240618,115300,21140270,7400,7400,7400,7400,0
|
|
20240618,115200,21140270,7400,7400,7400,7400,16
|
|
20240618,115100,21021870,7400,7400,7400,7400,0
|
|
20240618,115000,21021870,7400,7400,7400,7400,0
|
|
20240618,114900,21021870,7400,7400,7400,7400,0
|
|
20240618,114800,21021870,7400,7400,7400,7400,0
|
|
20240618,114700,21021870,7400,7400,7400,7400,0
|
|
20240618,114600,21021870,7400,7400,7400,7400,0
|
|
20240618,114500,21021870,7400,7400,7400,7400,12
|
|
20240618,114400,20933070,7400,7400,7400,7400,0
|
|
20240618,114300,20933070,7400,7400,7400,7400,0
|
|
20240618,114200,20933070,7400,7400,7400,7400,0
|
|
20240618,114100,20933070,7400,7400,7400,7400,0
|
|
20240618,114000,20933070,7400,7400,7400,7400,0
|
|
20240618,113900,20933070,7400,7400,7400,7400,0
|
|
20240618,113800,20933070,7400,7400,7400,7400,0
|
|
20240618,113700,20933070,7400,7400,7400,7400,0
|
|
20240618,113600,20933070,7400,7400,7400,7400,0
|
|
20240618,113500,20933070,7400,7400,7400,7400,0
|
|
20240618,113400,20933070,7400,7400,7400,7400,0
|
|
20240618,113300,20933070,7400,7400,7400,7400,0
|
|
20240618,113200,20933070,7400,7400,7400,7400,0
|
|
20240618,113100,20933070,7400,7400,7400,7400,0
|
|
20240618,113000,20933070,7400,7400,7400,7400,0
|
|
20240618,112900,20933070,7400,7400,7400,7400,0
|
|
20240618,112800,20933070,7400,7400,7400,7400,13
|
|
20240618,112700,20836870,7400,7400,7400,7400,0
|
|
20240618,112600,20836870,7400,7400,7400,7400,0
|
|
20240618,112500,20836870,7400,7400,7400,7400,0
|
|
20240618,112400,20836870,7400,7400,7400,7400,0
|
|
20240618,112300,20836870,7400,7400,7400,7400,0
|
|
20240618,112200,20836870,7400,7400,7400,7400,0
|
|
20240618,112100,20836870,7400,7400,7400,7400,0
|
|
20240618,112000,20836870,7400,7400,7400,7400,0
|
|
20240618,111900,20836870,7400,7400,7400,7400,99
|
|
20240618,111800,20104270,7410,7410,7410,7410,0
|
|
20240618,111700,20104270,7410,7410,7410,7410,4
|
|
20240618,111600,20074630,7410,7410,7410,7410,0
|
|
20240618,111500,20074630,7410,7410,7410,7410,0
|
|
20240618,111400,20074630,7410,7410,7410,7410,0
|
|
20240618,111300,20074630,7410,7410,7410,7410,0
|
|
20240618,111200,20074630,7410,7410,7410,7410,0
|
|
20240618,111100,20074630,7410,7410,7410,7410,0
|
|
20240618,111000,20074630,7410,7410,7410,7410,0
|
|
20240618,110900,20074630,7410,7410,7410,7410,0
|
|
20240618,110800,20074630,7410,7410,7410,7410,0
|
|
20240618,110700,20074630,7410,7410,7410,7410,100
|
|
20240618,110600,19333630,7430,7430,7430,7430,30
|
|
20240618,110500,19110730,7430,7430,7430,7430,0
|
|
20240618,110400,19110730,7430,7430,7430,7430,1
|
|
20240618,110300,19103300,7410,7410,7410,7410,1
|
|
20240618,110200,19095890,7450,7450,7450,7450,0
|
|
20240618,110100,19095890,7450,7450,7450,7450,0
|
|
20240618,110000,19095890,7450,7450,7450,7450,0
|
|
20240618,105900,19095890,7450,7450,7450,7450,0
|
|
20240618,105800,19095890,7450,7450,7450,7450,0
|
|
20240618,105700,19095890,7450,7450,7450,7450,0
|
|
20240618,105600,19095890,7450,7450,7450,7450,0
|
|
20240618,105500,19095890,7450,7450,7450,7450,0
|
|
20240618,105400,19095890,7450,7450,7450,7450,0
|
|
20240618,105300,19095890,7450,7450,7450,7450,0
|
|
20240618,105200,19095890,7450,7450,7450,7450,0
|
|
20240618,105100,19095890,7450,7450,7450,7450,0
|
|
20240618,105000,19095890,7450,7450,7450,7450,0
|
|
20240618,104900,19095890,7450,7450,7450,7450,0
|
|
20240618,104800,19095890,7450,7450,7450,7450,0
|
|
20240618,104700,19095890,7450,7450,7450,7450,0
|
|
20240618,104600,19095890,7450,7450,7450,7450,0
|
|
20240618,104500,19095890,7450,7450,7450,7450,0
|
|
20240618,104400,19095890,7450,7450,7450,7450,0
|
|
20240618,104300,19095890,7450,7450,7450,7450,0
|
|
20240618,104200,19095890,7450,7450,7450,7450,0
|
|
20240618,104100,19095890,7450,7450,7450,7450,0
|
|
20240618,104000,19095890,7450,7450,7450,7450,0
|
|
20240618,103900,19095890,7450,7450,7450,7450,0
|
|
20240618,103800,19095890,7450,7450,7450,7450,0
|
|
20240618,103700,19095890,7450,7450,7450,7450,0
|
|
20240618,103600,19095890,7450,7450,7450,7450,0
|
|
20240618,103500,19095890,7450,7450,7450,7450,0
|
|
20240618,103400,19095890,7450,7450,7450,7450,0
|
|
20240618,103300,19095890,7450,7450,7450,7450,0
|
|
20240618,103200,19095890,7450,7450,7450,7450,0
|
|
20240618,103100,19095890,7450,7450,7450,7450,0
|
|
20240618,103000,19095890,7450,7450,7450,7450,0
|
|
20240618,102900,19095890,7450,7450,7450,7450,0
|
|
20240618,102800,19095890,7450,7450,7450,7450,0
|
|
20240618,102700,19095890,7450,7450,7450,7450,0
|
|
20240618,102600,19095890,7450,7450,7450,7450,0
|
|
20240618,102500,19095890,7450,7450,7450,7450,0
|
|
20240618,102400,19095890,7450,7450,7450,7450,0
|
|
20240618,102300,19095890,7450,7450,7450,7450,0
|
|
20240618,102200,19095890,7450,7450,7450,7450,0
|
|
20240618,102100,19095890,7450,7450,7450,7450,0
|
|
20240618,102000,19095890,7450,7450,7450,7450,0
|
|
20240618,101900,19095890,7450,7450,7450,7450,0
|
|
20240618,101800,19095890,7450,7450,7450,7450,0
|
|
20240618,101700,19095890,7450,7450,7450,7450,1
|
|
20240618,101600,19088440,7460,7460,7460,7460,0
|
|
20240618,101500,19088440,7460,7460,7460,7460,4
|
|
20240618,101400,19058600,7460,7440,7460,7440,140
|
|
20240618,101300,18015260,7450,7450,7450,7450,0
|
|
20240618,101200,18015260,7450,7430,7450,7430,55
|
|
20240618,101100,17606540,7450,7450,7450,7450,0
|
|
20240618,101000,17606540,7450,7430,7450,7430,380
|
|
20240618,100900,14777790,7430,7430,7430,7430,0
|
|
20240618,100800,14777790,7430,7420,7430,7420,56
|
|
20240618,100700,14361910,7430,7410,7430,7410,372
|
|
20240618,100600,11604720,7410,7410,7410,7410,124
|
|
20240618,100500,10685880,7410,7410,7410,7410,0
|
|
20240618,100400,10685880,7410,7410,7410,7410,0
|
|
20240618,100300,10685880,7410,7390,7410,7390,508
|
|
20240618,100200,6928040,7390,7390,7390,7390,0
|
|
20240618,100100,6928040,7390,7390,7390,7390,4
|
|
20240618,100000,6898480,7390,7390,7390,7390,2
|
|
20240618,095900,6883700,7400,7400,7400,7400,3
|
|
20240618,095800,6861500,7390,7390,7390,7390,0
|
|
20240618,095700,6861500,7390,7390,7390,7390,0
|
|
20240618,095600,6861500,7390,7390,7390,7390,5
|
|
20240618,095500,6824550,7400,7400,7400,7400,0
|
|
20240618,095400,6824550,7400,7400,7400,7400,3
|
|
20240618,095300,6802350,7390,7390,7390,7390,0
|
|
20240618,095200,6802350,7390,7390,7390,7390,0
|
|
20240618,095100,6802350,7390,7390,7390,7390,0
|
|
20240618,095000,6802350,7390,7400,7400,7390,44
|
|
20240618,094900,6476890,7410,7410,7410,7410,1
|
|
20240618,094800,6469480,7410,7400,7410,7400,30
|
|
20240618,094700,6247380,7380,7380,7380,7380,180
|
|
20240618,094600,4918980,7380,7380,7380,7380,100
|
|
20240618,094500,4180980,7380,7380,7380,7380,50
|
|
20240618,094400,3811980,7380,7380,7380,7380,50
|
|
20240618,094300,3442980,7380,7390,7390,7380,290
|
|
20240618,094200,1302200,7400,7400,7400,7400,0
|
|
20240618,094100,1302200,7400,7400,7400,7400,0
|
|
20240618,094000,1302200,7400,7400,7400,7400,0
|
|
20240618,093900,1302200,7400,7400,7400,7400,0
|
|
20240618,093800,1302200,7400,7400,7400,7400,0
|
|
20240618,093700,1302200,7400,7400,7400,7400,0
|
|
20240618,093600,1302200,7400,7400,7400,7400,0
|
|
20240618,093500,1302200,7400,7400,7400,7400,0
|
|
20240618,093400,1302200,7400,7400,7400,7400,0
|
|
20240618,093300,1302200,7400,7400,7400,7400,0
|
|
20240618,093200,1302200,7400,7400,7400,7400,0
|
|
20240618,093100,1302200,7400,7400,7400,7400,0
|
|
20240618,093000,1302200,7400,7400,7400,7400,6
|
|
20240618,092900,1257800,7400,7400,7400,7400,0
|
|
20240618,092800,1257800,7400,7400,7400,7400,0
|
|
20240618,092700,1257800,7400,7400,7400,7400,0
|
|
20240618,092600,1257800,7400,7400,7400,7400,0
|
|
20240618,092500,1257800,7400,7400,7400,7400,0
|
|
20240618,092400,1257800,7400,7400,7400,7400,0
|
|
20240618,092300,1257800,7400,7400,7400,7400,0
|
|
20240618,092200,1257800,7400,7400,7400,7400,0
|
|
20240618,092100,1257800,7400,7400,7400,7400,0
|
|
20240618,092000,1257800,7400,7400,7400,7400,0
|
|
20240618,091900,1257800,7400,7400,7400,7400,3
|
|
20240618,091800,1235600,7400,7400,7400,7400,0
|
|
20240618,091700,1235600,7400,7400,7400,7400,0
|
|
20240618,091600,1235600,7400,7400,7400,7400,0
|
|
20240618,091500,1235600,7400,7400,7400,7400,0
|
|
20240618,091400,1235600,7400,7400,7400,7400,0
|
|
20240618,091300,1235600,7400,7400,7400,7400,0
|
|
20240618,091200,1235600,7400,7400,7400,7400,1
|
|
20240618,091100,1228200,7400,7400,7400,7400,0
|
|
20240618,091000,1228200,7400,7400,7400,7400,0
|
|
20240618,090900,1228200,7400,7400,7400,7400,0
|
|
20240618,090800,1228200,7400,7400,7400,7400,0
|
|
20240618,090700,1228200,7400,7400,7400,7400,0
|
|
20240618,090600,1228200,7400,7400,7400,7400,70
|
|
20240618,090500,710200,7390,7390,7390,7390,0
|
|
20240618,090400,710200,7390,7390,7390,7390,0
|
|
20240618,090300,710200,7390,7390,7390,7390,20
|
|
20240618,090200,562400,7400,7400,7400,7400,0
|
|
20240618,090100,562400,7400,7400,7400,7400,0
|
|
20240618,090000,562400,7400,7400,7400,7400,76
|