671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,200800,212326700,8000,8000,8000,8000,2023
|
|
20240618,200700,212326700,8000,8000,8000,8000,0
|
|
20240618,200600,212326700,8000,8000,8000,8000,0
|
|
20240618,200500,212326700,8000,8000,8000,8000,0
|
|
20240618,200400,212326700,8000,8000,8000,8000,0
|
|
20240618,200300,212326700,8000,8000,8000,8000,0
|
|
20240618,200200,212326700,8000,8000,8000,8000,0
|
|
20240618,200100,212326700,8000,8000,8000,8000,0
|
|
20240618,200000,212326700,8000,8000,8000,8000,0
|
|
20240618,195900,212326700,8000,8000,8000,8000,0
|
|
20240618,195800,212326700,8000,8000,8000,8000,0
|
|
20240618,195700,212326700,8000,8000,8000,8000,0
|
|
20240618,195600,212326700,8000,8000,8000,8000,0
|
|
20240618,195500,212326700,8000,8000,8000,8000,0
|
|
20240618,195400,212326700,8000,8000,8000,8000,0
|
|
20240618,195300,212326700,8000,8000,8000,8000,0
|
|
20240618,195200,212326700,8000,8000,8000,8000,0
|
|
20240618,195100,212326700,8000,8000,8000,8000,0
|
|
20240618,195000,212326700,8000,8000,8000,8000,0
|
|
20240618,194900,212326700,8000,8000,8000,8000,0
|
|
20240618,194800,212326700,8000,8000,8000,8000,0
|
|
20240618,194700,212326700,8000,8000,8000,8000,0
|
|
20240618,194600,212326700,8000,8000,8000,8000,0
|
|
20240618,194500,212326700,8000,8000,8000,8000,0
|
|
20240618,194400,212326700,8000,8000,8000,8000,0
|
|
20240618,194300,212326700,8000,8000,8000,8000,0
|
|
20240618,194200,212326700,8000,8000,8000,8000,0
|
|
20240618,194100,212326700,8000,8000,8000,8000,0
|
|
20240618,194000,212326700,8000,8000,8000,8000,0
|
|
20240618,193900,212326700,8000,8000,8000,8000,0
|
|
20240618,193800,212326700,8000,8000,8000,8000,2023
|
|
20240618,193700,212326700,8000,8000,8000,8000,0
|
|
20240618,193600,212326700,8000,8000,8000,8000,0
|
|
20240618,193500,212326700,8000,8000,8000,8000,0
|
|
20240618,193400,212326700,8000,8000,8000,8000,0
|
|
20240618,193300,212326700,8000,8000,8000,8000,0
|
|
20240618,193200,212326700,8000,8000,8000,8000,0
|
|
20240618,193100,212326700,8000,8000,8000,8000,0
|
|
20240618,193000,212326700,8000,8000,8000,8000,0
|
|
20240618,192900,212326700,8000,8000,8000,8000,0
|
|
20240618,192800,212326700,8000,8000,8000,8000,0
|
|
20240618,192700,212326700,8000,8000,8000,8000,0
|
|
20240618,192600,212326700,8000,8000,8000,8000,0
|
|
20240618,192500,212326700,8000,8000,8000,8000,0
|
|
20240618,192400,212326700,8000,8000,8000,8000,0
|
|
20240618,192300,212326700,8000,8000,8000,8000,0
|
|
20240618,192200,212326700,8000,8000,8000,8000,0
|
|
20240618,192100,212326700,8000,8000,8000,8000,0
|
|
20240618,192000,212326700,8000,8000,8000,8000,0
|
|
20240618,191900,212326700,8000,8000,8000,8000,0
|
|
20240618,191800,212326700,8000,8000,8000,8000,0
|
|
20240618,191700,212326700,8000,8000,8000,8000,0
|
|
20240618,191600,212326700,8000,8000,8000,8000,0
|
|
20240618,191500,212326700,8000,8000,8000,8000,0
|
|
20240618,191400,212326700,8000,8000,8000,8000,0
|
|
20240618,191300,212326700,8000,8000,8000,8000,0
|
|
20240618,191200,212326700,8000,8000,8000,8000,0
|
|
20240618,191100,212326700,8000,8000,8000,8000,0
|
|
20240618,191000,212326700,8000,8000,8000,8000,0
|
|
20240618,190900,212326700,8000,8000,8000,8000,0
|
|
20240618,190800,212326700,8000,8000,8000,8000,2023
|
|
20240618,190700,212326700,8000,8000,8000,8000,0
|
|
20240618,190600,212326700,8000,8000,8000,8000,0
|
|
20240618,190500,212326700,8000,8000,8000,8000,0
|
|
20240618,190400,212326700,8000,8000,8000,8000,0
|
|
20240618,190300,212326700,8000,8000,8000,8000,0
|
|
20240618,190200,212326700,8000,8000,8000,8000,0
|
|
20240618,190100,212326700,8000,8000,8000,8000,0
|
|
20240618,190000,212326700,8000,8000,8000,8000,0
|
|
20240618,185900,212326700,8000,8000,8000,8000,0
|
|
20240618,185800,212326700,8000,8000,8000,8000,0
|
|
20240618,185700,212326700,8000,8000,8000,8000,0
|
|
20240618,185600,212326700,8000,8000,8000,8000,0
|
|
20240618,185500,212326700,8000,8000,8000,8000,0
|
|
20240618,185400,212326700,8000,8000,8000,8000,0
|
|
20240618,185300,212326700,8000,8000,8000,8000,0
|
|
20240618,185200,212326700,8000,8000,8000,8000,0
|
|
20240618,185100,212326700,8000,8000,8000,8000,0
|
|
20240618,185000,212326700,8000,8000,8000,8000,0
|
|
20240618,184900,212326700,8000,8000,8000,8000,0
|
|
20240618,184800,212326700,8000,8000,8000,8000,0
|
|
20240618,184700,212326700,8000,8000,8000,8000,0
|
|
20240618,184600,212326700,8000,8000,8000,8000,0
|
|
20240618,184500,212326700,8000,8000,8000,8000,0
|
|
20240618,184400,212326700,8000,8000,8000,8000,0
|
|
20240618,184300,212326700,8000,8000,8000,8000,0
|
|
20240618,184200,212326700,8000,8000,8000,8000,0
|
|
20240618,184100,212326700,8000,8000,8000,8000,0
|
|
20240618,184000,212326700,8000,8000,8000,8000,0
|
|
20240618,183900,212326700,8000,8000,8000,8000,0
|
|
20240618,183800,212326700,8000,8000,8000,8000,2023
|
|
20240618,183700,212326700,8000,8000,8000,8000,0
|
|
20240618,183600,212326700,8000,8000,8000,8000,0
|
|
20240618,183500,212326700,8000,8000,8000,8000,0
|
|
20240618,183400,212326700,8000,8000,8000,8000,0
|
|
20240618,183300,212326700,8000,8000,8000,8000,0
|
|
20240618,183200,212326700,8000,8000,8000,8000,0
|
|
20240618,183100,212326700,8000,8000,8000,8000,0
|
|
20240618,183000,212326700,8000,8000,8000,8000,0
|
|
20240618,182900,212326700,8000,8000,8000,8000,0
|
|
20240618,182800,212326700,8000,8000,8000,8000,0
|
|
20240618,182700,212326700,8000,8000,8000,8000,0
|
|
20240618,182600,212326700,8000,8000,8000,8000,0
|
|
20240618,182500,212326700,8000,8000,8000,8000,0
|
|
20240618,182400,212326700,8000,8000,8000,8000,0
|
|
20240618,182300,212326700,8000,8000,8000,8000,0
|
|
20240618,182200,212326700,8000,8000,8000,8000,0
|
|
20240618,182100,212326700,8000,8000,8000,8000,0
|
|
20240618,182000,212326700,8000,8000,8000,8000,0
|
|
20240618,181900,212326700,8000,8000,8000,8000,0
|
|
20240618,181800,212326700,8000,8000,8000,8000,0
|
|
20240618,181700,212326700,8000,8000,8000,8000,0
|
|
20240618,181600,212326700,8000,8000,8000,8000,0
|
|
20240618,181500,212326700,8000,8000,8000,8000,0
|
|
20240618,181400,212326700,8000,8000,8000,8000,0
|
|
20240618,181300,212326700,8000,8000,8000,8000,0
|
|
20240618,181200,212326700,8000,8000,8000,8000,0
|
|
20240618,181100,212326700,8000,8000,8000,8000,0
|
|
20240618,181000,212326700,8000,8000,8000,8000,0
|
|
20240618,180900,212326700,8000,8000,8000,8000,0
|
|
20240618,180800,212326700,8000,8000,8000,8000,2023
|
|
20240618,180700,212326700,8000,8000,8000,8000,0
|
|
20240618,180600,212326700,8000,8000,8000,8000,0
|
|
20240618,180500,212326700,8000,8000,8000,8000,0
|
|
20240618,180400,212326700,8000,8000,8000,8000,0
|
|
20240618,180300,212326700,8000,8000,8000,8000,0
|
|
20240618,180200,212326700,8000,8000,8000,8000,0
|
|
20240618,180100,212326700,8000,8000,8000,8000,0
|
|
20240618,180000,212326700,8000,8000,8000,8000,0
|
|
20240618,175900,212326700,8000,8000,8000,8000,0
|
|
20240618,175800,212326700,8000,8000,8000,8000,0
|
|
20240618,175700,212326700,8000,8000,8000,8000,0
|
|
20240618,175600,212326700,8000,8000,8000,8000,0
|
|
20240618,175500,212326700,8000,8000,8000,8000,0
|
|
20240618,175400,212326700,8000,8000,8000,8000,0
|
|
20240618,175300,212326700,8000,8000,8000,8000,0
|
|
20240618,175200,212326700,8000,8000,8000,8000,0
|
|
20240618,175100,212326700,8000,8000,8000,8000,0
|
|
20240618,175000,212326700,8000,8000,8000,8000,0
|
|
20240618,174900,212326700,8000,8000,8000,8000,0
|
|
20240618,174800,212326700,8000,8000,8000,8000,0
|
|
20240618,174700,212326700,8000,8000,8000,8000,0
|
|
20240618,174600,212326700,8000,8000,8000,8000,0
|
|
20240618,174500,212326700,8000,8000,8000,8000,0
|
|
20240618,174400,212326700,8000,8000,8000,8000,0
|
|
20240618,174300,212326700,8000,8000,8000,8000,0
|
|
20240618,174200,212326700,8000,8000,8000,8000,0
|
|
20240618,174100,212326700,8000,8000,8000,8000,0
|
|
20240618,174000,212326700,8000,8000,8000,8000,0
|
|
20240618,173900,212326700,8000,8000,8000,8000,0
|
|
20240618,173800,212326700,8000,8000,8000,8000,2023
|
|
20240618,173700,212326700,8000,8000,8000,8000,0
|
|
20240618,173600,212326700,8000,8000,8000,8000,0
|
|
20240618,173500,212326700,8000,8000,8000,8000,0
|
|
20240618,173400,212326700,8000,8000,8000,8000,0
|
|
20240618,173300,212326700,8000,8000,8000,8000,0
|
|
20240618,173200,212326700,8000,8000,8000,8000,0
|
|
20240618,173100,212326700,8000,8000,8000,8000,0
|
|
20240618,173000,212326700,8000,8000,8000,8000,0
|
|
20240618,172900,212326700,8000,8000,8000,8000,0
|
|
20240618,172800,212326700,8000,8000,8000,8000,0
|
|
20240618,172700,212326700,8000,8000,8000,8000,0
|
|
20240618,172600,212326700,8000,8000,8000,8000,0
|
|
20240618,172500,212326700,8000,8000,8000,8000,0
|
|
20240618,172400,212326700,8000,8000,8000,8000,0
|
|
20240618,172300,212326700,8000,8000,8000,8000,0
|
|
20240618,172200,212326700,8000,8000,8000,8000,0
|
|
20240618,172100,212326700,8000,8000,8000,8000,0
|
|
20240618,172000,212326700,8000,8000,8000,8000,0
|
|
20240618,171900,212326700,8000,8000,8000,8000,0
|
|
20240618,171800,212326700,8000,8000,8000,8000,0
|
|
20240618,171700,212326700,8000,8000,8000,8000,0
|
|
20240618,171600,212326700,8000,8000,8000,8000,0
|
|
20240618,171500,212326700,8000,8000,8000,8000,0
|
|
20240618,171400,212326700,8000,8000,8000,8000,0
|
|
20240618,171300,212326700,8000,8000,8000,8000,0
|
|
20240618,171200,212326700,8000,8000,8000,8000,0
|
|
20240618,171100,212326700,8000,8000,8000,8000,0
|
|
20240618,171000,212326700,8000,8000,8000,8000,0
|
|
20240618,170900,212326700,8000,8000,8000,8000,0
|
|
20240618,170800,212326700,8000,8000,8000,8000,2023
|
|
20240618,170700,212326700,8000,8000,8000,8000,0
|
|
20240618,170600,212326700,8000,8000,8000,8000,0
|
|
20240618,170500,212326700,8000,8000,8000,8000,0
|
|
20240618,170400,212326700,8000,8000,8000,8000,0
|
|
20240618,170300,212326700,8000,8000,8000,8000,0
|
|
20240618,170200,212326700,8000,8000,8000,8000,0
|
|
20240618,170100,212326700,8000,8000,8000,8000,0
|
|
20240618,170000,212326700,8000,8000,8000,8000,0
|
|
20240618,165900,212326700,8000,8000,8000,8000,0
|
|
20240618,165800,212326700,8000,8000,8000,8000,0
|
|
20240618,165700,212326700,8000,8000,8000,8000,0
|
|
20240618,165600,212326700,8000,8000,8000,8000,0
|
|
20240618,165500,212326700,8000,8000,8000,8000,0
|
|
20240618,165400,212326700,8000,8000,8000,8000,0
|
|
20240618,165300,212326700,8000,8000,8000,8000,0
|
|
20240618,165200,212326700,8000,8000,8000,8000,0
|
|
20240618,165100,212326700,8000,8000,8000,8000,0
|
|
20240618,165000,212326700,8000,8000,8000,8000,0
|
|
20240618,164900,212326700,8000,8000,8000,8000,0
|
|
20240618,164800,212326700,8000,8000,8000,8000,0
|
|
20240618,164700,212326700,8000,8000,8000,8000,0
|
|
20240618,164600,212326700,8000,8000,8000,8000,0
|
|
20240618,164500,212326700,8000,8000,8000,8000,0
|
|
20240618,164400,212326700,8000,8000,8000,8000,0
|
|
20240618,164300,212326700,8000,8000,8000,8000,0
|
|
20240618,164200,212326700,8000,8000,8000,8000,0
|
|
20240618,164100,212326700,8000,8000,8000,8000,0
|
|
20240618,164000,212326700,8000,8000,8000,8000,0
|
|
20240618,163900,212326700,8000,8000,8000,8000,0
|
|
20240618,163800,212326700,8000,8000,8000,8000,2023
|
|
20240618,163700,212326700,8000,8000,8000,8000,0
|
|
20240618,163600,212326700,8000,8000,8000,8000,0
|
|
20240618,163500,212326700,8000,8000,8000,8000,0
|
|
20240618,163400,212326700,8000,8000,8000,8000,0
|
|
20240618,163300,212326700,8000,8000,8000,8000,0
|
|
20240618,163200,212326700,8000,8000,8000,8000,0
|
|
20240618,163100,212326700,8000,8000,8000,8000,0
|
|
20240618,163000,212326700,8000,8000,8000,8000,0
|
|
20240618,162900,212326700,8000,8000,8000,8000,0
|
|
20240618,162800,212326700,8000,8000,8000,8000,0
|
|
20240618,162700,212326700,8000,8000,8000,8000,0
|
|
20240618,162600,212326700,8000,8000,8000,8000,0
|
|
20240618,162500,212326700,8000,8000,8000,8000,0
|
|
20240618,162400,212326700,8000,8000,8000,8000,0
|
|
20240618,162300,212326700,8000,8000,8000,8000,0
|
|
20240618,162200,212326700,8000,8000,8000,8000,0
|
|
20240618,162100,212326700,8000,8000,8000,8000,0
|
|
20240618,162000,212326700,8000,8000,8000,8000,0
|
|
20240618,161900,212326700,8000,8000,8000,8000,0
|
|
20240618,161800,212326700,8000,8000,8000,8000,0
|
|
20240618,161700,212326700,8000,8000,8000,8000,0
|
|
20240618,161600,212326700,8000,8000,8000,8000,0
|
|
20240618,161500,212326700,8000,8000,8000,8000,0
|
|
20240618,161400,212326700,8000,8000,8000,8000,0
|
|
20240618,161300,212326700,8000,8000,8000,8000,0
|
|
20240618,161200,212326700,8000,8000,8000,8000,0
|
|
20240618,161100,212326700,8000,8000,8000,8000,0
|
|
20240618,161000,212326700,8000,8000,8000,8000,0
|
|
20240618,160900,212326700,8000,8000,8000,8000,0
|
|
20240618,160800,212326700,8000,8000,8000,8000,2023
|
|
20240618,160700,212326700,8000,8000,8000,8000,0
|
|
20240618,160600,212326700,8000,8000,8000,8000,0
|
|
20240618,160500,212326700,8000,8000,8000,8000,0
|
|
20240618,160400,212326700,8000,8000,8000,8000,0
|
|
20240618,160300,212326700,8000,8000,8000,8000,0
|
|
20240618,160200,212326700,8000,8000,8000,8000,0
|
|
20240618,160100,212326700,8000,8000,8000,8000,0
|
|
20240618,160000,212326700,8000,8000,8000,8000,0
|
|
20240618,155900,212326700,8000,8000,8000,8000,0
|
|
20240618,155800,212326700,8000,8000,8000,8000,0
|
|
20240618,155700,212326700,8000,8000,8000,8000,0
|
|
20240618,155600,212326700,8000,8000,8000,8000,0
|
|
20240618,155500,212326700,8000,8000,8000,8000,0
|
|
20240618,155400,212326700,8000,8000,8000,8000,0
|
|
20240618,155300,212326700,8000,8000,8000,8000,0
|
|
20240618,155200,212326700,8000,8000,8000,8000,0
|
|
20240618,155100,212326700,8000,8000,8000,8000,0
|
|
20240618,155000,212326700,8000,8000,8000,8000,0
|
|
20240618,154900,212326700,8000,8000,8000,8000,0
|
|
20240618,154800,212326700,8000,8000,8000,8000,0
|
|
20240618,154700,212326700,8000,8000,8000,8000,0
|
|
20240618,154600,212326700,8000,8000,8000,8000,0
|
|
20240618,154500,212326700,8000,8000,8000,8000,0
|
|
20240618,154400,212326700,8000,8000,8000,8000,0
|
|
20240618,154300,212326700,8000,8000,8000,8000,0
|
|
20240618,154200,212326700,8000,8000,8000,8000,0
|
|
20240618,154100,212326700,8000,8000,8000,8000,0
|
|
20240618,154000,212326700,8000,8000,8000,8000,0
|
|
20240618,153900,212326700,8000,8000,8000,8000,0
|
|
20240618,153800,212326700,8000,8000,8000,8000,2023
|
|
20240618,153700,212326700,8000,8000,8000,8000,0
|
|
20240618,153600,212326700,8000,8000,8000,8000,0
|
|
20240618,153500,212326700,8000,8000,8000,8000,0
|
|
20240618,153400,212326700,8000,8000,8000,8000,0
|
|
20240618,153300,212326700,8000,8000,8000,8000,0
|
|
20240618,153200,212326700,8000,8000,8000,8000,0
|
|
20240618,153100,212326700,8000,8000,8000,8000,0
|
|
20240618,153000,212326700,8000,8000,8000,8000,2023
|
|
20240618,152900,196142700,7850,7850,7850,7850,0
|
|
20240618,152800,196142700,7850,7850,7850,7850,0
|
|
20240618,152700,196142700,7850,7850,7850,7850,0
|
|
20240618,152600,196142700,7850,7850,7850,7850,0
|
|
20240618,152500,196142700,7850,7850,7850,7850,0
|
|
20240618,152400,196142700,7850,7850,7850,7850,0
|
|
20240618,152300,196142700,7850,7850,7850,7850,0
|
|
20240618,152200,196142700,7850,7850,7850,7850,0
|
|
20240618,152100,196142700,7850,7850,7850,7850,0
|
|
20240618,152000,196142700,7850,7850,7850,7850,0
|
|
20240618,151900,196142700,7850,7790,7850,7790,491
|
|
20240618,151800,192296680,7790,7800,7800,7790,610
|
|
20240618,151700,187538700,7800,7800,7800,7800,242
|
|
20240618,151600,185651100,7800,7800,7800,7800,0
|
|
20240618,151500,185651100,7800,7800,7800,7800,0
|
|
20240618,151400,185651100,7800,7800,7800,7800,6
|
|
20240618,151300,185604300,7800,7770,7800,7770,101
|
|
20240618,151200,184817030,7760,7760,7760,7760,0
|
|
20240618,151100,184817030,7760,7760,7760,7760,0
|
|
20240618,151000,184817030,7760,7770,7770,7760,32
|
|
20240618,150900,184568590,7770,7770,7770,7770,0
|
|
20240618,150800,184568590,7770,7770,7770,7770,100
|
|
20240618,150700,183791590,7780,7780,7780,7780,0
|
|
20240618,150600,183791590,7780,7770,7780,7770,36
|
|
20240618,150500,183511850,7760,7780,7780,7760,1334
|
|
20240618,150400,173154760,7780,7780,7780,7780,0
|
|
20240618,150300,173154760,7780,7780,7780,7780,0
|
|
20240618,150200,173154760,7780,7790,7790,7780,394
|
|
20240618,150100,170087760,7800,7800,7800,7800,10
|
|
20240618,150000,170009760,7800,7800,7800,7800,13
|
|
20240618,145900,169908360,7790,7790,7790,7790,0
|
|
20240618,145800,169908360,7790,7790,7790,7790,1
|
|
20240618,145700,169900570,7790,7790,7790,7790,0
|
|
20240618,145600,169900570,7790,7790,7790,7790,9
|
|
20240618,145500,169830460,7790,7790,7790,7790,1
|
|
20240618,145400,169822670,7810,7810,7810,7810,0
|
|
20240618,145300,169822670,7810,7810,7810,7810,0
|
|
20240618,145200,169822670,7810,7810,7810,7810,0
|
|
20240618,145100,169822670,7810,7810,7810,7810,0
|
|
20240618,145000,169822670,7810,7810,7810,7810,0
|
|
20240618,144900,169822670,7810,7810,7810,7810,0
|
|
20240618,144800,169822670,7810,7810,7810,7810,0
|
|
20240618,144700,169822670,7810,7810,7810,7810,46
|
|
20240618,144600,169463410,7810,7810,7810,7810,13
|
|
20240618,144500,169361880,7810,7810,7810,7810,0
|
|
20240618,144400,169361880,7810,7810,7810,7810,0
|
|
20240618,144300,169361880,7810,7810,7810,7810,0
|
|
20240618,144200,169361880,7810,7810,7810,7810,0
|
|
20240618,144100,169361880,7810,7810,7810,7810,0
|
|
20240618,144000,169361880,7810,7810,7810,7810,0
|
|
20240618,143900,169361880,7810,7810,7810,7810,0
|
|
20240618,143800,169361880,7810,7810,7810,7810,0
|
|
20240618,143700,169361880,7810,7810,7810,7810,0
|
|
20240618,143600,169361880,7810,7810,7810,7810,0
|
|
20240618,143500,169361880,7810,7810,7810,7810,0
|
|
20240618,143400,169361880,7810,7810,7810,7810,0
|
|
20240618,143300,169361880,7810,7810,7810,7810,0
|
|
20240618,143200,169361880,7810,7810,7810,7810,0
|
|
20240618,143100,169361880,7810,7810,7810,7810,9
|
|
20240618,143000,169291590,7830,7830,7830,7830,0
|
|
20240618,142900,169291590,7830,7830,7830,7830,0
|
|
20240618,142800,169291590,7830,7830,7830,7830,0
|
|
20240618,142700,169291590,7830,7830,7830,7830,0
|
|
20240618,142600,169291590,7830,7830,7830,7830,0
|
|
20240618,142500,169291590,7830,7790,7830,7790,100
|
|
20240618,142400,168510820,7790,7790,7790,7790,0
|
|
20240618,142300,168510820,7790,7780,7790,7780,1001
|
|
20240618,142200,160713040,7790,7790,7790,7790,0
|
|
20240618,142100,160713040,7790,7790,7790,7790,0
|
|
20240618,142000,160713040,7790,7790,7790,7790,21
|
|
20240618,141900,160549450,7790,7790,7790,7790,0
|
|
20240618,141800,160549450,7790,7790,7790,7790,78
|
|
20240618,141700,159941830,7800,7800,7800,7800,0
|
|
20240618,141600,159941830,7800,7800,7800,7800,0
|
|
20240618,141500,159941830,7800,7800,7800,7800,0
|
|
20240618,141400,159941830,7800,7800,7800,7800,0
|
|
20240618,141300,159941830,7800,7800,7800,7800,0
|
|
20240618,141200,159941830,7800,7800,7800,7800,0
|
|
20240618,141100,159941830,7800,7800,7800,7800,0
|
|
20240618,141000,159941830,7800,7800,7800,7800,8
|
|
20240618,140900,159879430,7810,7810,7810,7810,121
|
|
20240618,140800,158934420,7820,7820,7820,7820,2
|
|
20240618,140700,158918780,7830,7830,7830,7830,10
|
|
20240618,140600,158840480,7830,7830,7830,7830,5
|
|
20240618,140500,158801330,7840,7840,7840,7840,0
|
|
20240618,140400,158801330,7840,7840,7840,7840,0
|
|
20240618,140300,158801330,7840,7840,7840,7840,0
|
|
20240618,140200,158801330,7840,7840,7840,7840,0
|
|
20240618,140100,158801330,7840,7840,7840,7840,0
|
|
20240618,140000,158801330,7840,7840,7840,7840,0
|
|
20240618,135900,158801330,7840,7840,7840,7840,0
|
|
20240618,135800,158801330,7840,7840,7840,7840,0
|
|
20240618,135700,158801330,7840,7840,7840,7840,0
|
|
20240618,135600,158801330,7840,7840,7840,7840,0
|
|
20240618,135500,158801330,7840,7840,7840,7840,0
|
|
20240618,135400,158801330,7840,7840,7840,7840,0
|
|
20240618,135300,158801330,7840,7840,7840,7840,0
|
|
20240618,135200,158801330,7840,7840,7840,7840,0
|
|
20240618,135100,158801330,7840,7840,7840,7840,0
|
|
20240618,135000,158801330,7840,7840,7840,7840,0
|
|
20240618,134900,158801330,7840,7840,7840,7840,51
|
|
20240618,134800,158401490,7850,7850,7850,7850,0
|
|
20240618,134700,158401490,7850,7850,7850,7850,0
|
|
20240618,134600,158401490,7850,7850,7850,7850,0
|
|
20240618,134500,158401490,7850,7800,7850,7800,200
|
|
20240618,134400,156835230,7780,7780,7780,7780,2
|
|
20240618,134300,156819670,7760,7760,7760,7760,0
|
|
20240618,134200,156819670,7760,7760,7760,7760,0
|
|
20240618,134100,156819670,7760,7760,7760,7760,0
|
|
20240618,134000,156819670,7760,7760,7760,7760,0
|
|
20240618,133900,156819670,7760,7760,7760,7760,0
|
|
20240618,133800,156819670,7760,7760,7760,7760,0
|
|
20240618,133700,156819670,7760,7760,7760,7760,0
|
|
20240618,133600,156819670,7760,7760,7760,7760,0
|
|
20240618,133500,156819670,7760,7760,7760,7760,0
|
|
20240618,133400,156819670,7760,7760,7760,7760,0
|
|
20240618,133300,156819670,7760,7760,7760,7760,0
|
|
20240618,133200,156819670,7760,7760,7760,7760,0
|
|
20240618,133100,156819670,7760,7760,7760,7760,0
|
|
20240618,133000,156819670,7760,7760,7760,7760,0
|
|
20240618,132900,156819670,7760,7760,7760,7760,0
|
|
20240618,132800,156819670,7760,7760,7760,7760,0
|
|
20240618,132700,156819670,7760,7760,7760,7760,0
|
|
20240618,132600,156819670,7760,7760,7760,7760,3
|
|
20240618,132500,156796390,7840,7820,7840,7820,200
|
|
20240618,132400,155230530,7820,7820,7820,7820,0
|
|
20240618,132300,155230530,7820,7820,7820,7820,0
|
|
20240618,132200,155230530,7820,7800,7820,7760,8
|
|
20240618,132100,155168290,7830,7830,7830,7830,0
|
|
20240618,132000,155168290,7830,7830,7830,7830,0
|
|
20240618,131900,155168290,7830,7820,7830,7820,829
|
|
20240618,131800,148678080,7820,7820,7820,7820,0
|
|
20240618,131700,148678080,7820,7780,7820,7780,400
|
|
20240618,131600,145553490,7750,7750,7750,7750,0
|
|
20240618,131500,145553490,7750,7750,7750,7750,0
|
|
20240618,131400,145553490,7750,7780,7780,7750,500
|
|
20240618,131300,141669420,7780,7780,7780,7780,105
|
|
20240618,131200,140852520,7780,7780,7780,7780,0
|
|
20240618,131100,140852520,7780,7770,7780,7770,910
|
|
20240618,131000,133774700,7760,7760,7760,7760,0
|
|
20240618,130900,133774700,7760,7760,7760,7760,0
|
|
20240618,130800,133774700,7760,7760,7760,7760,0
|
|
20240618,130700,133774700,7760,7760,7760,7760,0
|
|
20240618,130600,133774700,7760,7760,7760,7760,84
|
|
20240618,130500,133122860,7750,7750,7750,7750,0
|
|
20240618,130400,133122860,7750,7750,7750,7750,33
|
|
20240618,130300,132867110,7770,7770,7770,7770,0
|
|
20240618,130200,132867110,7770,7770,7770,7770,0
|
|
20240618,130100,132867110,7770,7770,7770,7770,6
|
|
20240618,130000,132820490,7780,7780,7780,7780,0
|
|
20240618,125900,132820490,7780,7780,7780,7780,0
|
|
20240618,125800,132820490,7780,7740,7780,7740,29
|
|
20240618,125700,132595740,7740,7740,7740,7740,10
|
|
20240618,125600,132518340,7740,7740,7740,7740,0
|
|
20240618,125500,132518340,7740,7740,7740,7740,1
|
|
20240618,125400,132510600,7740,7740,7740,7740,0
|
|
20240618,125300,132510600,7740,7740,7740,7740,0
|
|
20240618,125200,132510600,7740,7740,7740,7740,10
|
|
20240618,125100,132433200,7760,7760,7760,7760,0
|
|
20240618,125000,132433200,7760,7760,7760,7760,0
|
|
20240618,124900,132433200,7760,7760,7760,7760,0
|
|
20240618,124800,132433200,7760,7760,7760,7760,0
|
|
20240618,124700,132433200,7760,7760,7760,7760,0
|
|
20240618,124600,132433200,7760,7760,7760,7760,0
|
|
20240618,124500,132433200,7760,7760,7760,7760,0
|
|
20240618,124400,132433200,7760,7760,7760,7760,0
|
|
20240618,124300,132433200,7760,7760,7760,7760,0
|
|
20240618,124200,132433200,7760,7760,7760,7760,71
|
|
20240618,124100,131882240,7760,7760,7760,7760,0
|
|
20240618,124000,131882240,7760,7760,7760,7760,494
|
|
20240618,123900,128048800,7740,7760,7760,7740,4
|
|
20240618,123800,128017810,7750,7750,7750,7750,0
|
|
20240618,123700,128017810,7750,7750,7750,7720,780
|
|
20240618,123600,121987740,7760,7760,7760,7760,0
|
|
20240618,123500,121987740,7760,7760,7760,7760,0
|
|
20240618,123400,121987740,7760,7750,7760,7750,217
|
|
20240618,123300,120303890,7750,7750,7750,7750,6
|
|
20240618,123200,120257390,7750,7750,7750,7750,17
|
|
20240618,123100,120125640,7750,7750,7750,7750,0
|
|
20240618,123000,120125640,7750,7750,7750,7750,0
|
|
20240618,122900,120125640,7750,7750,7750,7750,3
|
|
20240618,122800,120102390,7750,7750,7750,7750,7
|
|
20240618,122700,120048140,7750,7750,7750,7750,0
|
|
20240618,122600,120048140,7750,7750,7750,7750,6
|
|
20240618,122500,120001640,7750,7750,7750,7750,8
|
|
20240618,122400,119939640,7750,7750,7750,7750,0
|
|
20240618,122300,119939640,7750,7750,7750,7750,0
|
|
20240618,122200,119939640,7750,7750,7750,7750,0
|
|
20240618,122100,119939640,7750,7750,7750,7750,0
|
|
20240618,122000,119939640,7750,7750,7750,7750,0
|
|
20240618,121900,119939640,7750,7750,7750,7750,0
|
|
20240618,121800,119939640,7750,7750,7750,7750,10
|
|
20240618,121700,119862140,7750,7750,7750,7750,20
|
|
20240618,121600,119707140,7750,7750,7750,7750,3
|
|
20240618,121500,119683890,7750,7750,7750,7750,0
|
|
20240618,121400,119683890,7750,7750,7750,7750,1
|
|
20240618,121300,119676140,7750,7750,7750,7750,0
|
|
20240618,121200,119676140,7750,7750,7750,7750,1
|
|
20240618,121100,119668390,7730,7730,7730,7730,0
|
|
20240618,121000,119668390,7730,7730,7730,7730,0
|
|
20240618,120900,119668390,7730,7730,7730,7730,0
|
|
20240618,120800,119668390,7730,7780,7780,7730,2016
|
|
20240618,120700,104065960,7780,7750,7780,7740,208
|
|
20240618,120600,102453820,7790,7790,7790,7790,2
|
|
20240618,120500,102438240,7780,7780,7780,7780,15
|
|
20240618,120400,102321540,7780,7780,7780,7780,47
|
|
20240618,120300,101955880,7780,7780,7780,7780,0
|
|
20240618,120200,101955880,7780,7780,7780,7740,2802
|
|
20240618,120100,80254670,7790,7790,7790,7790,0
|
|
20240618,120000,80254670,7790,7790,7790,7790,15
|
|
20240618,115900,80137820,7800,7800,7800,7800,0
|
|
20240618,115800,80137820,7800,7800,7800,7800,0
|
|
20240618,115700,80137820,7800,7800,7800,7800,0
|
|
20240618,115600,80137820,7800,7800,7800,7800,0
|
|
20240618,115500,80137820,7800,7800,7800,7800,0
|
|
20240618,115400,80137820,7800,7800,7800,7800,0
|
|
20240618,115300,80137820,7800,7800,7800,7800,0
|
|
20240618,115200,80137820,7800,7800,7800,7800,0
|
|
20240618,115100,80137820,7800,7800,7800,7800,3
|
|
20240618,115000,80114420,7790,7790,7790,7790,12
|
|
20240618,114900,80020940,7780,7780,7780,7780,0
|
|
20240618,114800,80020940,7780,7780,7780,7780,0
|
|
20240618,114700,80020940,7780,7790,7790,7780,508
|
|
20240618,114600,76068650,7810,7810,7810,7810,0
|
|
20240618,114500,76068650,7810,7810,7810,7810,0
|
|
20240618,114400,76068650,7810,7810,7810,7810,0
|
|
20240618,114300,76068650,7810,7810,7810,7810,0
|
|
20240618,114200,76068650,7810,7810,7810,7810,425
|
|
20240618,114100,72749400,7820,7820,7820,7820,0
|
|
20240618,114000,72749400,7820,7820,7820,7820,0
|
|
20240618,113900,72749400,7820,7820,7820,7820,0
|
|
20240618,113800,72749400,7820,7820,7820,7820,0
|
|
20240618,113700,72749400,7820,7790,7820,7790,14
|
|
20240618,113600,72640030,7780,7780,7780,7780,12
|
|
20240618,113500,72546670,7770,7790,7790,7770,484
|
|
20240618,113400,68780950,7790,7790,7790,7790,0
|
|
20240618,113300,68780950,7790,7800,7800,7790,79
|
|
20240618,113200,68165230,7810,7810,7810,7810,3
|
|
20240618,113100,68141800,7800,7800,7800,7800,0
|
|
20240618,113000,68141800,7800,7800,7800,7800,0
|
|
20240618,112900,68141800,7800,7800,7800,7800,399
|
|
20240618,112800,65029600,7800,7800,7800,7800,0
|
|
20240618,112700,65029600,7800,7800,7800,7800,2
|
|
20240618,112600,65014000,7800,7800,7800,7800,1
|
|
20240618,112500,65006200,7800,7800,7800,7800,12
|
|
20240618,112400,64912600,7800,7800,7800,7800,0
|
|
20240618,112300,64912600,7800,7800,7800,7800,0
|
|
20240618,112200,64912600,7800,7800,7800,7800,19
|
|
20240618,112100,64764400,7800,7800,7800,7800,0
|
|
20240618,112000,64764400,7800,7800,7800,7800,200
|
|
20240618,111900,63204400,7810,7810,7810,7810,20
|
|
20240618,111800,63048200,7810,7820,7820,7810,42
|
|
20240618,111700,62720080,7810,7810,7810,7810,1
|
|
20240618,111600,62712270,7810,7810,7810,7810,7
|
|
20240618,111500,62657600,7810,7810,7810,7810,0
|
|
20240618,111400,62657600,7810,7810,7810,7810,4
|
|
20240618,111300,62626360,7820,7820,7820,7820,0
|
|
20240618,111200,62626360,7820,7820,7820,7820,0
|
|
20240618,111100,62626360,7820,7820,7820,7820,2
|
|
20240618,111000,62610720,7810,7810,7810,7810,5
|
|
20240618,110900,62571670,7810,7810,7810,7810,2
|
|
20240618,110800,62556050,7810,7820,7820,7810,11
|
|
20240618,110700,62470090,7820,7820,7820,7820,15
|
|
20240618,110600,62352790,7820,7820,7820,7820,0
|
|
20240618,110500,62352790,7820,7820,7820,7820,0
|
|
20240618,110400,62352790,7820,7820,7820,7820,0
|
|
20240618,110300,62352790,7820,7820,7820,7820,2
|
|
20240618,110200,62337150,7820,7810,7820,7810,9
|
|
20240618,110100,62266820,7810,7810,7810,7810,0
|
|
20240618,110000,62266820,7810,7810,7810,7810,0
|
|
20240618,105900,62266820,7810,7810,7810,7810,1
|
|
20240618,105800,62259010,7800,7800,7800,7800,51
|
|
20240618,105700,61861210,7800,7800,7800,7800,32
|
|
20240618,105600,61611610,7800,7800,7800,7800,24
|
|
20240618,105500,61424410,7820,7810,7820,7810,18
|
|
20240618,105400,61283790,7800,7800,7800,7800,4
|
|
20240618,105300,61252590,7800,7800,7800,7800,3
|
|
20240618,105200,61229190,7800,7800,7800,7800,5
|
|
20240618,105100,61190190,7800,7800,7800,7800,1
|
|
20240618,105000,61182390,7800,7800,7800,7800,4
|
|
20240618,104900,61151190,7800,7800,7800,7800,0
|
|
20240618,104800,61151190,7800,7800,7800,7800,4
|
|
20240618,104700,61119990,7800,7800,7800,7800,0
|
|
20240618,104600,61119990,7800,7800,7800,7800,0
|
|
20240618,104500,61119990,7800,7810,7810,7800,319
|
|
20240618,104400,58631620,7810,7830,7830,7810,690
|
|
20240618,104300,53239060,7830,7830,7830,7830,9
|
|
20240618,104200,53168590,7830,7830,7830,7830,21
|
|
20240618,104100,53004160,7830,7830,7830,7830,0
|
|
20240618,104000,53004160,7830,7830,7830,7830,0
|
|
20240618,103900,53004160,7830,7830,7830,7830,11
|
|
20240618,103800,52918030,7830,7830,7830,7830,0
|
|
20240618,103700,52918030,7830,7830,7830,7830,9
|
|
20240618,103600,52847560,7840,7840,7840,7840,0
|
|
20240618,103500,52847560,7840,7840,7840,7840,2
|
|
20240618,103400,52831880,7840,7840,7840,7840,0
|
|
20240618,103300,52831880,7840,7840,7840,7840,10
|
|
20240618,103200,52753480,7850,7850,7850,7850,0
|
|
20240618,103100,52753480,7850,7850,7850,7850,0
|
|
20240618,103000,52753480,7850,7850,7850,7850,0
|
|
20240618,102900,52753480,7850,7830,7850,7830,11
|
|
20240618,102800,52667230,7850,7850,7850,7850,0
|
|
20240618,102700,52667230,7850,7850,7850,7850,0
|
|
20240618,102600,52667230,7850,7850,7850,7850,200
|
|
20240618,102500,51097230,7830,7830,7830,7830,29
|
|
20240618,102400,50870160,7850,7830,7850,7830,239
|
|
20240618,102300,48994310,7840,7840,7840,7840,0
|
|
20240618,102200,48994310,7840,7840,7840,7840,0
|
|
20240618,102100,48994310,7840,7840,7840,7840,0
|
|
20240618,102000,48994310,7840,7850,7850,7830,844
|
|
20240618,101900,42373670,7860,7860,7860,7860,0
|
|
20240618,101800,42373670,7860,7860,7860,7850,16
|
|
20240618,101700,42247920,7860,7860,7860,7860,0
|
|
20240618,101600,42247920,7860,7860,7860,7860,5
|
|
20240618,101500,42208620,7850,7860,7860,7850,259
|
|
20240618,101400,40175430,7850,7850,7850,7850,0
|
|
20240618,101300,40175430,7850,7850,7850,7850,1
|
|
20240618,101200,40167580,7850,7850,7850,7850,5
|
|
20240618,101100,40128330,7850,7860,7860,7850,25
|
|
20240618,101000,39931980,7860,7860,7860,7860,0
|
|
20240618,100900,39931980,7860,7850,7860,7850,20
|
|
20240618,100800,39774860,7850,7850,7850,7850,4
|
|
20240618,100700,39743460,7850,7850,7850,7850,36
|
|
20240618,100600,39460860,7840,7840,7840,7840,173
|
|
20240618,100500,38104540,7870,7870,7870,7870,0
|
|
20240618,100400,38104540,7870,7870,7870,7870,0
|
|
20240618,100300,38104540,7870,7850,7870,7850,60
|
|
20240618,100200,37633520,7860,7850,7860,7850,57
|
|
20240618,100100,37185560,7850,7850,7850,7850,231
|
|
20240618,100000,35372210,7860,7860,7860,7860,0
|
|
20240618,095900,35372210,7860,7850,7860,7850,9
|
|
20240618,095800,35301490,7850,7850,7850,7850,0
|
|
20240618,095700,35301490,7850,7850,7850,7850,439
|
|
20240618,095600,31855340,7860,7860,7870,7860,352
|
|
20240618,095500,29088200,7860,7860,7860,7860,54
|
|
20240618,095400,28663760,7880,7880,7880,7880,1
|
|
20240618,095300,28655880,7880,7870,7880,7870,37
|
|
20240618,095200,28364680,7870,7870,7870,7870,20
|
|
20240618,095100,28207280,7870,7870,7870,7870,182
|
|
20240618,095000,26774940,7890,7890,7890,7890,0
|
|
20240618,094900,26774940,7890,7890,7890,7890,20
|
|
20240618,094800,26617140,7870,7870,7880,7870,114
|
|
20240618,094700,25719870,7870,7870,7870,7870,7
|
|
20240618,094600,25664780,7870,7900,7900,7870,499
|
|
20240618,094500,21731940,7900,7900,7900,7900,16
|
|
20240618,094400,21605540,7900,7900,7900,7900,0
|
|
20240618,094300,21605540,7900,7900,7900,7900,0
|
|
20240618,094200,21605540,7900,7900,7900,7900,0
|
|
20240618,094100,21605540,7900,7900,7900,7900,7
|
|
20240618,094000,21550240,7900,7900,7900,7900,0
|
|
20240618,093900,21550240,7900,7900,7900,7900,7
|
|
20240618,093800,21494940,7940,7930,7940,7930,194
|
|
20240618,093700,19954600,7900,7900,7900,7900,0
|
|
20240618,093600,19954600,7900,7900,7900,7900,1
|
|
20240618,093500,19946700,7900,7900,7900,7900,1
|
|
20240618,093400,19938800,7900,7900,7900,7900,0
|
|
20240618,093300,19938800,7900,7910,7910,7900,49
|
|
20240618,093200,19551220,7950,7950,7950,7950,0
|
|
20240618,093100,19551220,7950,7950,7950,7950,1
|
|
20240618,093000,19543270,7950,7950,7950,7950,1
|
|
20240618,092900,19535320,7910,7910,7910,7910,0
|
|
20240618,092800,19535320,7910,7910,7910,7910,0
|
|
20240618,092700,19535320,7910,7910,7910,7910,0
|
|
20240618,092600,19535320,7910,7910,7910,7910,0
|
|
20240618,092500,19535320,7910,7910,7910,7910,0
|
|
20240618,092400,19535320,7910,7910,7910,7910,0
|
|
20240618,092300,19535320,7910,7910,7910,7910,0
|
|
20240618,092200,19535320,7910,7920,7920,7910,194
|
|
20240618,092100,17999020,7930,7940,7940,7930,36
|
|
20240618,092000,17713360,7980,7980,7980,7980,0
|
|
20240618,091900,17713360,7980,7980,7980,7980,0
|
|
20240618,091800,17713360,7980,7980,7980,7980,112
|
|
20240618,091700,16819600,7970,7920,7970,7920,183
|
|
20240618,091600,15364570,7860,7860,7860,7860,28
|
|
20240618,091500,15144490,7880,7860,7880,7860,2
|
|
20240618,091400,15128750,7850,7850,7850,7850,0
|
|
20240618,091300,15128750,7850,7870,7870,7850,1000
|
|
20240618,091200,7275380,7860,7860,7860,7860,0
|
|
20240618,091100,7275380,7860,7860,7860,7860,0
|
|
20240618,091000,7275380,7860,7860,7860,7860,30
|
|
20240618,090900,7039580,7860,7870,7870,7860,200
|
|
20240618,090800,5467410,7870,7870,7870,7870,30
|
|
20240618,090700,5231310,7870,7860,7870,7860,126
|
|
20240618,090600,4240890,7860,7860,7860,7860,0
|
|
20240618,090500,4240890,7860,7860,7860,7860,0
|
|
20240618,090400,4240890,7860,7960,7960,7860,215
|
|
20240618,090300,2548610,7960,7960,7960,7960,1
|
|
20240618,090200,2540650,7960,7960,7960,7960,1
|
|
20240618,090100,2532690,7890,7890,7890,7890,180
|
|
20240618,090000,1112490,7890,7890,7890,7890,141
|