673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,201000,32708680,9190,9190,9190,9190,45
|
|
20240618,200900,32708680,9190,9190,9190,9190,0
|
|
20240618,200800,32708680,9190,9190,9190,9190,0
|
|
20240618,200700,32708680,9190,9190,9190,9190,0
|
|
20240618,200600,32708680,9190,9190,9190,9190,0
|
|
20240618,200500,32708680,9190,9190,9190,9190,0
|
|
20240618,200400,32708680,9190,9190,9190,9190,0
|
|
20240618,200300,32708680,9190,9190,9190,9190,0
|
|
20240618,200200,32708680,9190,9190,9190,9190,0
|
|
20240618,200100,32708680,9190,9190,9190,9190,0
|
|
20240618,200000,32708680,9190,9190,9190,9190,0
|
|
20240618,195900,32708680,9190,9190,9190,9190,0
|
|
20240618,195800,32708680,9190,9190,9190,9190,0
|
|
20240618,195700,32708680,9190,9190,9190,9190,0
|
|
20240618,195600,32708680,9190,9190,9190,9190,0
|
|
20240618,195500,32708680,9190,9190,9190,9190,0
|
|
20240618,195400,32708680,9190,9190,9190,9190,0
|
|
20240618,195300,32708680,9190,9190,9190,9190,0
|
|
20240618,195200,32708680,9190,9190,9190,9190,0
|
|
20240618,195100,32708680,9190,9190,9190,9190,0
|
|
20240618,195000,32708680,9190,9190,9190,9190,0
|
|
20240618,194900,32708680,9190,9190,9190,9190,0
|
|
20240618,194800,32708680,9190,9190,9190,9190,0
|
|
20240618,194700,32708680,9190,9190,9190,9190,0
|
|
20240618,194600,32708680,9190,9190,9190,9190,0
|
|
20240618,194500,32708680,9190,9190,9190,9190,0
|
|
20240618,194400,32708680,9190,9190,9190,9190,0
|
|
20240618,194300,32708680,9190,9190,9190,9190,0
|
|
20240618,194200,32708680,9190,9190,9190,9190,0
|
|
20240618,194100,32708680,9190,9190,9190,9190,0
|
|
20240618,194000,32708680,9190,9190,9190,9190,45
|
|
20240618,193900,32708680,9190,9190,9190,9190,0
|
|
20240618,193800,32708680,9190,9190,9190,9190,0
|
|
20240618,193700,32708680,9190,9190,9190,9190,0
|
|
20240618,193600,32708680,9190,9190,9190,9190,0
|
|
20240618,193500,32708680,9190,9190,9190,9190,0
|
|
20240618,193400,32708680,9190,9190,9190,9190,0
|
|
20240618,193300,32708680,9190,9190,9190,9190,0
|
|
20240618,193200,32708680,9190,9190,9190,9190,0
|
|
20240618,193100,32708680,9190,9190,9190,9190,0
|
|
20240618,193000,32708680,9190,9190,9190,9190,0
|
|
20240618,192900,32708680,9190,9190,9190,9190,0
|
|
20240618,192800,32708680,9190,9190,9190,9190,0
|
|
20240618,192700,32708680,9190,9190,9190,9190,0
|
|
20240618,192600,32708680,9190,9190,9190,9190,0
|
|
20240618,192500,32708680,9190,9190,9190,9190,0
|
|
20240618,192400,32708680,9190,9190,9190,9190,0
|
|
20240618,192300,32708680,9190,9190,9190,9190,0
|
|
20240618,192200,32708680,9190,9190,9190,9190,0
|
|
20240618,192100,32708680,9190,9190,9190,9190,0
|
|
20240618,192000,32708680,9190,9190,9190,9190,0
|
|
20240618,191900,32708680,9190,9190,9190,9190,0
|
|
20240618,191800,32708680,9190,9190,9190,9190,0
|
|
20240618,191700,32708680,9190,9190,9190,9190,0
|
|
20240618,191600,32708680,9190,9190,9190,9190,0
|
|
20240618,191500,32708680,9190,9190,9190,9190,0
|
|
20240618,191400,32708680,9190,9190,9190,9190,0
|
|
20240618,191300,32708680,9190,9190,9190,9190,0
|
|
20240618,191200,32708680,9190,9190,9190,9190,0
|
|
20240618,191100,32708680,9190,9190,9190,9190,0
|
|
20240618,191000,32708680,9190,9190,9190,9190,45
|
|
20240618,190900,32708680,9190,9190,9190,9190,0
|
|
20240618,190800,32708680,9190,9190,9190,9190,0
|
|
20240618,190700,32708680,9190,9190,9190,9190,0
|
|
20240618,190600,32708680,9190,9190,9190,9190,0
|
|
20240618,190500,32708680,9190,9190,9190,9190,0
|
|
20240618,190400,32708680,9190,9190,9190,9190,0
|
|
20240618,190300,32708680,9190,9190,9190,9190,0
|
|
20240618,190200,32708680,9190,9190,9190,9190,0
|
|
20240618,190100,32708680,9190,9190,9190,9190,0
|
|
20240618,190000,32708680,9190,9190,9190,9190,0
|
|
20240618,185900,32708680,9190,9190,9190,9190,0
|
|
20240618,185800,32708680,9190,9190,9190,9190,0
|
|
20240618,185700,32708680,9190,9190,9190,9190,0
|
|
20240618,185600,32708680,9190,9190,9190,9190,0
|
|
20240618,185500,32708680,9190,9190,9190,9190,0
|
|
20240618,185400,32708680,9190,9190,9190,9190,0
|
|
20240618,185300,32708680,9190,9190,9190,9190,0
|
|
20240618,185200,32708680,9190,9190,9190,9190,0
|
|
20240618,185100,32708680,9190,9190,9190,9190,0
|
|
20240618,185000,32708680,9190,9190,9190,9190,0
|
|
20240618,184900,32708680,9190,9190,9190,9190,0
|
|
20240618,184800,32708680,9190,9190,9190,9190,0
|
|
20240618,184700,32708680,9190,9190,9190,9190,0
|
|
20240618,184600,32708680,9190,9190,9190,9190,0
|
|
20240618,184500,32708680,9190,9190,9190,9190,0
|
|
20240618,184400,32708680,9190,9190,9190,9190,0
|
|
20240618,184300,32708680,9190,9190,9190,9190,0
|
|
20240618,184200,32708680,9190,9190,9190,9190,0
|
|
20240618,184100,32708680,9190,9190,9190,9190,0
|
|
20240618,184000,32708680,9190,9190,9190,9190,45
|
|
20240618,183900,32708680,9190,9190,9190,9190,0
|
|
20240618,183800,32708680,9190,9190,9190,9190,0
|
|
20240618,183700,32708680,9190,9190,9190,9190,0
|
|
20240618,183600,32708680,9190,9190,9190,9190,0
|
|
20240618,183500,32708680,9190,9190,9190,9190,0
|
|
20240618,183400,32708680,9190,9190,9190,9190,0
|
|
20240618,183300,32708680,9190,9190,9190,9190,0
|
|
20240618,183200,32708680,9190,9190,9190,9190,0
|
|
20240618,183100,32708680,9190,9190,9190,9190,0
|
|
20240618,183000,32708680,9190,9190,9190,9190,0
|
|
20240618,182900,32708680,9190,9190,9190,9190,0
|
|
20240618,182800,32708680,9190,9190,9190,9190,0
|
|
20240618,182700,32708680,9190,9190,9190,9190,0
|
|
20240618,182600,32708680,9190,9190,9190,9190,0
|
|
20240618,182500,32708680,9190,9190,9190,9190,0
|
|
20240618,182400,32708680,9190,9190,9190,9190,0
|
|
20240618,182300,32708680,9190,9190,9190,9190,0
|
|
20240618,182200,32708680,9190,9190,9190,9190,0
|
|
20240618,182100,32708680,9190,9190,9190,9190,0
|
|
20240618,182000,32708680,9190,9190,9190,9190,0
|
|
20240618,181900,32708680,9190,9190,9190,9190,0
|
|
20240618,181800,32708680,9190,9190,9190,9190,0
|
|
20240618,181700,32708680,9190,9190,9190,9190,0
|
|
20240618,181600,32708680,9190,9190,9190,9190,0
|
|
20240618,181500,32708680,9190,9190,9190,9190,0
|
|
20240618,181400,32708680,9190,9190,9190,9190,0
|
|
20240618,181300,32708680,9190,9190,9190,9190,0
|
|
20240618,181200,32708680,9190,9190,9190,9190,0
|
|
20240618,181100,32708680,9190,9190,9190,9190,0
|
|
20240618,181000,32708680,9190,9190,9190,9190,45
|
|
20240618,180900,32708680,9190,9190,9190,9190,0
|
|
20240618,180800,32708680,9190,9190,9190,9190,0
|
|
20240618,180700,32708680,9190,9190,9190,9190,0
|
|
20240618,180600,32708680,9190,9190,9190,9190,0
|
|
20240618,180500,32708680,9190,9190,9190,9190,0
|
|
20240618,180400,32708680,9190,9190,9190,9190,0
|
|
20240618,180300,32708680,9190,9190,9190,9190,0
|
|
20240618,180200,32708680,9190,9190,9190,9190,0
|
|
20240618,180100,32708680,9190,9190,9190,9190,0
|
|
20240618,180000,32708680,9190,9190,9190,9190,0
|
|
20240618,175900,32708680,9190,9190,9190,9190,0
|
|
20240618,175800,32708680,9190,9190,9190,9190,0
|
|
20240618,175700,32708680,9190,9190,9190,9190,0
|
|
20240618,175600,32708680,9190,9190,9190,9190,0
|
|
20240618,175500,32708680,9190,9190,9190,9190,0
|
|
20240618,175400,32708680,9190,9190,9190,9190,0
|
|
20240618,175300,32708680,9190,9190,9190,9190,0
|
|
20240618,175200,32708680,9190,9190,9190,9190,0
|
|
20240618,175100,32708680,9190,9190,9190,9190,0
|
|
20240618,175000,32708680,9190,9190,9190,9190,0
|
|
20240618,174900,32708680,9190,9190,9190,9190,0
|
|
20240618,174800,32708680,9190,9190,9190,9190,0
|
|
20240618,174700,32708680,9190,9190,9190,9190,0
|
|
20240618,174600,32708680,9190,9190,9190,9190,0
|
|
20240618,174500,32708680,9190,9190,9190,9190,0
|
|
20240618,174400,32708680,9190,9190,9190,9190,0
|
|
20240618,174300,32708680,9190,9190,9190,9190,0
|
|
20240618,174200,32708680,9190,9190,9190,9190,0
|
|
20240618,174100,32708680,9190,9190,9190,9190,0
|
|
20240618,174000,32708680,9190,9190,9190,9190,45
|
|
20240618,173900,32708680,9190,9190,9190,9190,0
|
|
20240618,173800,32708680,9190,9190,9190,9190,0
|
|
20240618,173700,32708680,9190,9190,9190,9190,0
|
|
20240618,173600,32708680,9190,9190,9190,9190,0
|
|
20240618,173500,32708680,9190,9190,9190,9190,0
|
|
20240618,173400,32708680,9190,9190,9190,9190,0
|
|
20240618,173300,32708680,9190,9190,9190,9190,0
|
|
20240618,173200,32708680,9190,9190,9190,9190,0
|
|
20240618,173100,32708680,9190,9190,9190,9190,0
|
|
20240618,173000,32708680,9190,9190,9190,9190,0
|
|
20240618,172900,32708680,9190,9190,9190,9190,0
|
|
20240618,172800,32708680,9190,9190,9190,9190,0
|
|
20240618,172700,32708680,9190,9190,9190,9190,0
|
|
20240618,172600,32708680,9190,9190,9190,9190,0
|
|
20240618,172500,32708680,9190,9190,9190,9190,0
|
|
20240618,172400,32708680,9190,9190,9190,9190,0
|
|
20240618,172300,32708680,9190,9190,9190,9190,0
|
|
20240618,172200,32708680,9190,9190,9190,9190,0
|
|
20240618,172100,32708680,9190,9190,9190,9190,0
|
|
20240618,172000,32708680,9190,9190,9190,9190,0
|
|
20240618,171900,32708680,9190,9190,9190,9190,0
|
|
20240618,171800,32708680,9190,9190,9190,9190,0
|
|
20240618,171700,32708680,9190,9190,9190,9190,0
|
|
20240618,171600,32708680,9190,9190,9190,9190,0
|
|
20240618,171500,32708680,9190,9190,9190,9190,0
|
|
20240618,171400,32708680,9190,9190,9190,9190,0
|
|
20240618,171300,32708680,9190,9190,9190,9190,0
|
|
20240618,171200,32708680,9190,9190,9190,9190,0
|
|
20240618,171100,32708680,9190,9190,9190,9190,0
|
|
20240618,171000,32708680,9190,9190,9190,9190,45
|
|
20240618,170900,32708680,9190,9190,9190,9190,0
|
|
20240618,170800,32708680,9190,9190,9190,9190,0
|
|
20240618,170700,32708680,9190,9190,9190,9190,0
|
|
20240618,170600,32708680,9190,9190,9190,9190,0
|
|
20240618,170500,32708680,9190,9190,9190,9190,0
|
|
20240618,170400,32708680,9190,9190,9190,9190,0
|
|
20240618,170300,32708680,9190,9190,9190,9190,0
|
|
20240618,170200,32708680,9190,9190,9190,9190,0
|
|
20240618,170100,32708680,9190,9190,9190,9190,0
|
|
20240618,170000,32708680,9190,9190,9190,9190,0
|
|
20240618,165900,32708680,9190,9190,9190,9190,0
|
|
20240618,165800,32708680,9190,9190,9190,9190,0
|
|
20240618,165700,32708680,9190,9190,9190,9190,0
|
|
20240618,165600,32708680,9190,9190,9190,9190,0
|
|
20240618,165500,32708680,9190,9190,9190,9190,0
|
|
20240618,165400,32708680,9190,9190,9190,9190,0
|
|
20240618,165300,32708680,9190,9190,9190,9190,0
|
|
20240618,165200,32708680,9190,9190,9190,9190,0
|
|
20240618,165100,32708680,9190,9190,9190,9190,0
|
|
20240618,165000,32708680,9190,9190,9190,9190,0
|
|
20240618,164900,32708680,9190,9190,9190,9190,0
|
|
20240618,164800,32708680,9190,9190,9190,9190,0
|
|
20240618,164700,32708680,9190,9190,9190,9190,0
|
|
20240618,164600,32708680,9190,9190,9190,9190,0
|
|
20240618,164500,32708680,9190,9190,9190,9190,0
|
|
20240618,164400,32708680,9190,9190,9190,9190,0
|
|
20240618,164300,32708680,9190,9190,9190,9190,0
|
|
20240618,164200,32708680,9190,9190,9190,9190,0
|
|
20240618,164100,32708680,9190,9190,9190,9190,0
|
|
20240618,164000,32708680,9190,9190,9190,9190,45
|
|
20240618,163900,32708680,9190,9190,9190,9190,0
|
|
20240618,163800,32708680,9190,9190,9190,9190,0
|
|
20240618,163700,32708680,9190,9190,9190,9190,0
|
|
20240618,163600,32708680,9190,9190,9190,9190,0
|
|
20240618,163500,32708680,9190,9190,9190,9190,0
|
|
20240618,163400,32708680,9190,9190,9190,9190,0
|
|
20240618,163300,32708680,9190,9190,9190,9190,0
|
|
20240618,163200,32708680,9190,9190,9190,9190,0
|
|
20240618,163100,32708680,9190,9190,9190,9190,0
|
|
20240618,163000,32708680,9190,9190,9190,9190,0
|
|
20240618,162900,32708680,9190,9190,9190,9190,0
|
|
20240618,162800,32708680,9190,9190,9190,9190,0
|
|
20240618,162700,32708680,9190,9190,9190,9190,0
|
|
20240618,162600,32708680,9190,9190,9190,9190,0
|
|
20240618,162500,32708680,9190,9190,9190,9190,0
|
|
20240618,162400,32708680,9190,9190,9190,9190,0
|
|
20240618,162300,32708680,9190,9190,9190,9190,0
|
|
20240618,162200,32708680,9190,9190,9190,9190,0
|
|
20240618,162100,32708680,9190,9190,9190,9190,0
|
|
20240618,162000,32708680,9190,9190,9190,9190,0
|
|
20240618,161900,32708680,9190,9190,9190,9190,0
|
|
20240618,161800,32708680,9190,9190,9190,9190,0
|
|
20240618,161700,32708680,9190,9190,9190,9190,0
|
|
20240618,161600,32708680,9190,9190,9190,9190,0
|
|
20240618,161500,32708680,9190,9190,9190,9190,0
|
|
20240618,161400,32708680,9190,9190,9190,9190,0
|
|
20240618,161300,32708680,9190,9190,9190,9190,0
|
|
20240618,161200,32708680,9190,9190,9190,9190,0
|
|
20240618,161100,32708680,9190,9190,9190,9190,0
|
|
20240618,161000,32708680,9190,9190,9190,9190,45
|
|
20240618,160900,32708680,9190,9190,9190,9190,0
|
|
20240618,160800,32708680,9190,9190,9190,9190,0
|
|
20240618,160700,32708680,9190,9190,9190,9190,0
|
|
20240618,160600,32708680,9190,9190,9190,9190,0
|
|
20240618,160500,32708680,9190,9190,9190,9190,0
|
|
20240618,160400,32708680,9190,9190,9190,9190,0
|
|
20240618,160300,32708680,9190,9190,9190,9190,0
|
|
20240618,160200,32708680,9190,9190,9190,9190,0
|
|
20240618,160100,32708680,9190,9190,9190,9190,0
|
|
20240618,160000,32708680,9190,9190,9190,9190,0
|
|
20240618,155900,32708680,9190,9190,9190,9190,0
|
|
20240618,155800,32708680,9190,9190,9190,9190,0
|
|
20240618,155700,32708680,9190,9190,9190,9190,0
|
|
20240618,155600,32708680,9190,9190,9190,9190,0
|
|
20240618,155500,32708680,9190,9190,9190,9190,0
|
|
20240618,155400,32708680,9190,9190,9190,9190,0
|
|
20240618,155300,32708680,9190,9190,9190,9190,0
|
|
20240618,155200,32708680,9190,9190,9190,9190,0
|
|
20240618,155100,32708680,9190,9190,9190,9190,0
|
|
20240618,155000,32708680,9190,9190,9190,9190,0
|
|
20240618,154900,32708680,9190,9190,9190,9190,0
|
|
20240618,154800,32708680,9190,9190,9190,9190,0
|
|
20240618,154700,32708680,9190,9190,9190,9190,0
|
|
20240618,154600,32708680,9190,9190,9190,9190,0
|
|
20240618,154500,32708680,9190,9190,9190,9190,0
|
|
20240618,154400,32708680,9190,9190,9190,9190,0
|
|
20240618,154300,32708680,9190,9190,9190,9190,0
|
|
20240618,154200,32708680,9190,9190,9190,9190,0
|
|
20240618,154100,32708680,9190,9190,9190,9190,0
|
|
20240618,154000,32708680,9190,9190,9190,9190,45
|
|
20240618,153900,32708680,9190,9190,9190,9190,0
|
|
20240618,153800,32708680,9190,9190,9190,9190,0
|
|
20240618,153700,32708680,9190,9190,9190,9190,0
|
|
20240618,153600,32708680,9190,9190,9190,9190,0
|
|
20240618,153500,32708680,9190,9190,9190,9190,0
|
|
20240618,153400,32708680,9190,9190,9190,9190,0
|
|
20240618,153300,32708680,9190,9190,9190,9190,0
|
|
20240618,153200,32708680,9190,9190,9190,9190,0
|
|
20240618,153100,32708680,9190,9190,9190,9190,0
|
|
20240618,153000,32708680,9190,9190,9190,9190,45
|
|
20240618,152900,32295130,9190,9190,9190,9190,0
|
|
20240618,152800,32295130,9190,9190,9190,9190,0
|
|
20240618,152700,32295130,9190,9190,9190,9190,0
|
|
20240618,152600,32295130,9190,9190,9190,9190,0
|
|
20240618,152500,32295130,9190,9190,9190,9190,0
|
|
20240618,152400,32295130,9190,9190,9190,9190,0
|
|
20240618,152300,32295130,9190,9190,9190,9190,0
|
|
20240618,152200,32295130,9190,9190,9190,9190,0
|
|
20240618,152100,32295130,9190,9190,9190,9190,0
|
|
20240618,152000,32295130,9190,9190,9190,9190,0
|
|
20240618,151900,32295130,9190,9190,9190,9190,0
|
|
20240618,151800,32295130,9190,9190,9190,9190,0
|
|
20240618,151700,32295130,9190,9190,9190,9190,0
|
|
20240618,151600,32295130,9190,9190,9190,9190,0
|
|
20240618,151500,32295130,9190,9180,9190,9180,39
|
|
20240618,151400,31937100,9180,9180,9180,9180,0
|
|
20240618,151300,31937100,9180,9180,9180,9180,0
|
|
20240618,151200,31937100,9180,9180,9180,9180,0
|
|
20240618,151100,31937100,9180,9180,9180,9180,0
|
|
20240618,151000,31937100,9180,9180,9180,9180,0
|
|
20240618,150900,31937100,9180,9180,9180,9180,0
|
|
20240618,150800,31937100,9180,9180,9180,9180,0
|
|
20240618,150700,31937100,9180,9180,9180,9180,0
|
|
20240618,150600,31937100,9180,9180,9180,9180,0
|
|
20240618,150500,31937100,9180,9180,9180,9180,5
|
|
20240618,150400,31891200,9180,9180,9180,9180,0
|
|
20240618,150300,31891200,9180,9180,9180,9180,0
|
|
20240618,150200,31891200,9180,9180,9180,9180,0
|
|
20240618,150100,31891200,9180,9180,9180,9180,0
|
|
20240618,150000,31891200,9180,9180,9180,9180,0
|
|
20240618,145900,31891200,9180,9180,9180,9180,10
|
|
20240618,145800,31799400,9180,9180,9180,9180,0
|
|
20240618,145700,31799400,9180,9180,9180,9180,0
|
|
20240618,145600,31799400,9180,9180,9180,9180,0
|
|
20240618,145500,31799400,9180,9180,9180,9180,55
|
|
20240618,145400,31294500,9190,9190,9190,9190,0
|
|
20240618,145300,31294500,9190,9190,9190,9190,0
|
|
20240618,145200,31294500,9190,9190,9190,9190,0
|
|
20240618,145100,31294500,9190,9190,9190,9190,0
|
|
20240618,145000,31294500,9190,9190,9190,9190,0
|
|
20240618,144900,31294500,9190,9190,9190,9190,0
|
|
20240618,144800,31294500,9190,9190,9190,9190,0
|
|
20240618,144700,31294500,9190,9190,9190,9190,0
|
|
20240618,144600,31294500,9190,9190,9190,9190,0
|
|
20240618,144500,31294500,9190,9190,9190,9190,0
|
|
20240618,144400,31294500,9190,9190,9190,9190,0
|
|
20240618,144300,31294500,9190,9190,9190,9190,0
|
|
20240618,144200,31294500,9190,9190,9190,9190,6
|
|
20240618,144100,31239360,9180,9180,9180,9180,0
|
|
20240618,144000,31239360,9180,9180,9180,9180,0
|
|
20240618,143900,31239360,9180,9180,9180,9180,1
|
|
20240618,143800,31230180,9180,9180,9180,9180,0
|
|
20240618,143700,31230180,9180,9180,9180,9180,0
|
|
20240618,143600,31230180,9180,9180,9180,9180,0
|
|
20240618,143500,31230180,9180,9180,9180,9180,0
|
|
20240618,143400,31230180,9180,9180,9180,9180,0
|
|
20240618,143300,31230180,9180,9180,9180,9180,0
|
|
20240618,143200,31230180,9180,9180,9180,9180,0
|
|
20240618,143100,31230180,9180,9180,9180,9180,0
|
|
20240618,143000,31230180,9180,9180,9180,9180,0
|
|
20240618,142900,31230180,9180,9180,9180,9180,0
|
|
20240618,142800,31230180,9180,9180,9180,9180,0
|
|
20240618,142700,31230180,9180,9180,9180,9180,0
|
|
20240618,142600,31230180,9180,9180,9180,9180,0
|
|
20240618,142500,31230180,9180,9180,9180,9180,0
|
|
20240618,142400,31230180,9180,9180,9180,9180,0
|
|
20240618,142300,31230180,9180,9180,9180,9180,0
|
|
20240618,142200,31230180,9180,9180,9180,9180,0
|
|
20240618,142100,31230180,9180,9180,9180,9180,0
|
|
20240618,142000,31230180,9180,9180,9180,9180,0
|
|
20240618,141900,31230180,9180,9180,9180,9180,60
|
|
20240618,141800,30679380,9180,9180,9180,9180,0
|
|
20240618,141700,30679380,9180,9180,9180,9180,0
|
|
20240618,141600,30679380,9180,9180,9180,9180,0
|
|
20240618,141500,30679380,9180,9180,9180,9180,0
|
|
20240618,141400,30679380,9180,9180,9180,9180,0
|
|
20240618,141300,30679380,9180,9180,9180,9180,0
|
|
20240618,141200,30679380,9180,9180,9180,9180,0
|
|
20240618,141100,30679380,9180,9180,9180,9180,0
|
|
20240618,141000,30679380,9180,9180,9180,9180,0
|
|
20240618,140900,30679380,9180,9180,9180,9180,0
|
|
20240618,140800,30679380,9180,9180,9180,9180,0
|
|
20240618,140700,30679380,9180,9180,9180,9180,0
|
|
20240618,140600,30679380,9180,9180,9180,9180,0
|
|
20240618,140500,30679380,9180,9180,9180,9180,0
|
|
20240618,140400,30679380,9180,9180,9180,9180,0
|
|
20240618,140300,30679380,9180,9180,9180,9180,0
|
|
20240618,140200,30679380,9180,9180,9180,9180,0
|
|
20240618,140100,30679380,9180,9180,9180,9180,0
|
|
20240618,140000,30679380,9180,9180,9180,9180,0
|
|
20240618,135900,30679380,9180,9180,9180,9180,0
|
|
20240618,135800,30679380,9180,9180,9180,9180,0
|
|
20240618,135700,30679380,9180,9180,9180,9180,0
|
|
20240618,135600,30679380,9180,9180,9180,9180,0
|
|
20240618,135500,30679380,9180,9180,9180,9180,41
|
|
20240618,135400,30303000,9180,9180,9180,9180,0
|
|
20240618,135300,30303000,9180,9190,9190,9180,32
|
|
20240618,135200,30009220,9200,9200,9200,9200,0
|
|
20240618,135100,30009220,9200,9200,9200,9200,0
|
|
20240618,135000,30009220,9200,9200,9200,9200,0
|
|
20240618,134900,30009220,9200,9200,9200,9200,0
|
|
20240618,134800,30009220,9200,9200,9200,9200,0
|
|
20240618,134700,30009220,9200,9200,9200,9200,0
|
|
20240618,134600,30009220,9200,9200,9200,9200,0
|
|
20240618,134500,30009220,9200,9200,9200,9200,0
|
|
20240618,134400,30009220,9200,9200,9200,9200,0
|
|
20240618,134300,30009220,9200,9200,9200,9200,0
|
|
20240618,134200,30009220,9200,9200,9200,9200,0
|
|
20240618,134100,30009220,9200,9200,9200,9200,0
|
|
20240618,134000,30009220,9200,9200,9200,9200,0
|
|
20240618,133900,30009220,9200,9200,9200,9200,0
|
|
20240618,133800,30009220,9200,9200,9200,9200,0
|
|
20240618,133700,30009220,9200,9200,9200,9200,0
|
|
20240618,133600,30009220,9200,9200,9200,9200,0
|
|
20240618,133500,30009220,9200,9200,9200,9200,0
|
|
20240618,133400,30009220,9200,9200,9200,9200,0
|
|
20240618,133300,30009220,9200,9200,9200,9200,0
|
|
20240618,133200,30009220,9200,9200,9200,9200,0
|
|
20240618,133100,30009220,9200,9200,9200,9200,0
|
|
20240618,133000,30009220,9200,9190,9200,9190,30
|
|
20240618,132900,29733500,9190,9190,9190,9190,0
|
|
20240618,132800,29733500,9190,9190,9190,9190,0
|
|
20240618,132700,29733500,9190,9190,9190,9190,0
|
|
20240618,132600,29733500,9190,9190,9190,9190,0
|
|
20240618,132500,29733500,9190,9190,9190,9190,0
|
|
20240618,132400,29733500,9190,9190,9190,9190,0
|
|
20240618,132300,29733500,9190,9190,9190,9190,0
|
|
20240618,132200,29733500,9190,9190,9190,9190,0
|
|
20240618,132100,29733500,9190,9190,9190,9190,0
|
|
20240618,132000,29733500,9190,9190,9190,9190,0
|
|
20240618,131900,29733500,9190,9190,9190,9190,8
|
|
20240618,131800,29659980,9190,9190,9190,9190,0
|
|
20240618,131700,29659980,9190,9190,9190,9190,0
|
|
20240618,131600,29659980,9190,9190,9190,9190,0
|
|
20240618,131500,29659980,9190,9190,9190,9190,10
|
|
20240618,131400,29568080,9190,9190,9190,9190,10
|
|
20240618,131300,29476180,9190,9190,9190,9190,0
|
|
20240618,131200,29476180,9190,9190,9190,9190,10
|
|
20240618,131100,29384280,9190,9190,9190,9190,0
|
|
20240618,131000,29384280,9190,9190,9190,9190,0
|
|
20240618,130900,29384280,9190,9190,9190,9190,0
|
|
20240618,130800,29384280,9190,9190,9190,9190,0
|
|
20240618,130700,29384280,9190,9190,9190,9190,0
|
|
20240618,130600,29384280,9190,9190,9190,9190,0
|
|
20240618,130500,29384280,9190,9190,9190,9190,0
|
|
20240618,130400,29384280,9190,9190,9190,9190,0
|
|
20240618,130300,29384280,9190,9190,9190,9190,0
|
|
20240618,130200,29384280,9190,9190,9190,9190,0
|
|
20240618,130100,29384280,9190,9190,9190,9190,0
|
|
20240618,130000,29384280,9190,9190,9190,9190,0
|
|
20240618,125900,29384280,9190,9190,9190,9190,0
|
|
20240618,125800,29384280,9190,9190,9190,9190,0
|
|
20240618,125700,29384280,9190,9190,9190,9190,0
|
|
20240618,125600,29384280,9190,9190,9190,9190,2
|
|
20240618,125500,29365900,9180,9180,9180,9180,100
|
|
20240618,125400,28447900,9180,9180,9180,9180,0
|
|
20240618,125300,28447900,9180,9180,9180,9180,0
|
|
20240618,125200,28447900,9180,9180,9180,9180,0
|
|
20240618,125100,28447900,9180,9180,9180,9180,0
|
|
20240618,125000,28447900,9180,9180,9180,9180,0
|
|
20240618,124900,28447900,9180,9180,9180,9180,2
|
|
20240618,124800,28429540,9180,9180,9180,9180,0
|
|
20240618,124700,28429540,9180,9180,9180,9180,2
|
|
20240618,124600,28411180,9180,9180,9180,9180,0
|
|
20240618,124500,28411180,9180,9180,9180,9180,20
|
|
20240618,124400,28227580,9180,9180,9180,9180,0
|
|
20240618,124300,28227580,9180,9180,9180,9180,0
|
|
20240618,124200,28227580,9180,9180,9180,9180,0
|
|
20240618,124100,28227580,9180,9180,9180,9180,57
|
|
20240618,124000,27704320,9190,9190,9190,9190,0
|
|
20240618,123900,27704320,9190,9190,9190,9190,0
|
|
20240618,123800,27704320,9190,9190,9190,9190,229
|
|
20240618,123700,25599810,9200,9200,9200,9200,0
|
|
20240618,123600,25599810,9200,9200,9200,9200,0
|
|
20240618,123500,25599810,9200,9200,9200,9200,0
|
|
20240618,123400,25599810,9200,9200,9200,9200,0
|
|
20240618,123300,25599810,9200,9200,9200,9200,0
|
|
20240618,123200,25599810,9200,9200,9200,9200,0
|
|
20240618,123100,25599810,9200,9200,9200,9200,0
|
|
20240618,123000,25599810,9200,9200,9200,9200,0
|
|
20240618,122900,25599810,9200,9200,9200,9200,0
|
|
20240618,122800,25599810,9200,9200,9200,9200,0
|
|
20240618,122700,25599810,9200,9200,9200,9200,0
|
|
20240618,122600,25599810,9200,9200,9200,9200,0
|
|
20240618,122500,25599810,9200,9200,9200,9200,0
|
|
20240618,122400,25599810,9200,9200,9200,9200,0
|
|
20240618,122300,25599810,9200,9200,9200,9200,0
|
|
20240618,122200,25599810,9200,9200,9200,9200,0
|
|
20240618,122100,25599810,9200,9200,9200,9200,10
|
|
20240618,122000,25507810,9200,9200,9200,9200,0
|
|
20240618,121900,25507810,9200,9200,9200,9200,0
|
|
20240618,121800,25507810,9200,9200,9200,9200,0
|
|
20240618,121700,25507810,9200,9180,9200,9180,113
|
|
20240618,121600,24468610,9180,9180,9180,9180,0
|
|
20240618,121500,24468610,9180,9180,9180,9180,22
|
|
20240618,121400,24266650,9180,9180,9180,9180,0
|
|
20240618,121300,24266650,9180,9180,9180,9180,0
|
|
20240618,121200,24266650,9180,9180,9180,9180,12
|
|
20240618,121100,24156490,9180,9180,9180,9180,75
|
|
20240618,121000,23467990,9180,9180,9180,9180,0
|
|
20240618,120900,23467990,9180,9180,9180,9180,0
|
|
20240618,120800,23467990,9180,9180,9180,9180,0
|
|
20240618,120700,23467990,9180,9180,9180,9180,0
|
|
20240618,120600,23467990,9180,9180,9180,9180,0
|
|
20240618,120500,23467990,9180,9180,9180,9180,28
|
|
20240618,120400,23210950,9180,9180,9180,9180,0
|
|
20240618,120300,23210950,9180,9180,9180,9180,0
|
|
20240618,120200,23210950,9180,9180,9180,9180,0
|
|
20240618,120100,23210950,9180,9180,9180,9180,0
|
|
20240618,120000,23210950,9180,9180,9180,9180,0
|
|
20240618,115900,23210950,9180,9180,9180,9180,0
|
|
20240618,115800,23210950,9180,9180,9180,9180,29
|
|
20240618,115700,22944730,9200,9200,9200,9200,0
|
|
20240618,115600,22944730,9200,9200,9200,9200,0
|
|
20240618,115500,22944730,9200,9200,9200,9200,0
|
|
20240618,115400,22944730,9200,9200,9200,9200,0
|
|
20240618,115300,22944730,9200,9200,9200,9200,0
|
|
20240618,115200,22944730,9200,9200,9200,9200,0
|
|
20240618,115100,22944730,9200,9200,9200,9200,0
|
|
20240618,115000,22944730,9200,9200,9200,9200,0
|
|
20240618,114900,22944730,9200,9200,9200,9200,0
|
|
20240618,114800,22944730,9200,9200,9200,9200,0
|
|
20240618,114700,22944730,9200,9200,9200,9200,0
|
|
20240618,114600,22944730,9200,9200,9200,9200,0
|
|
20240618,114500,22944730,9200,9200,9200,9200,0
|
|
20240618,114400,22944730,9200,9200,9200,9200,0
|
|
20240618,114300,22944730,9200,9200,9200,9200,0
|
|
20240618,114200,22944730,9200,9200,9200,9200,0
|
|
20240618,114100,22944730,9200,9200,9200,9200,2
|
|
20240618,114000,22926330,9180,9180,9180,9180,0
|
|
20240618,113900,22926330,9180,9180,9180,9180,4
|
|
20240618,113800,22889610,9200,9200,9200,9200,1
|
|
20240618,113700,22880410,9180,9180,9180,9180,0
|
|
20240618,113600,22880410,9180,9180,9180,9180,0
|
|
20240618,113500,22880410,9180,9180,9180,9180,22
|
|
20240618,113400,22678450,9180,9180,9180,9180,0
|
|
20240618,113300,22678450,9180,9180,9180,9180,0
|
|
20240618,113200,22678450,9180,9180,9180,9180,0
|
|
20240618,113100,22678450,9180,9180,9180,9180,0
|
|
20240618,113000,22678450,9180,9180,9180,9180,0
|
|
20240618,112900,22678450,9180,9180,9180,9180,0
|
|
20240618,112800,22678450,9180,9180,9180,9180,0
|
|
20240618,112700,22678450,9180,9180,9180,9180,0
|
|
20240618,112600,22678450,9180,9180,9180,9180,0
|
|
20240618,112500,22678450,9180,9180,9180,9180,18
|
|
20240618,112400,22513210,9180,9180,9180,9180,0
|
|
20240618,112300,22513210,9180,9180,9180,9180,0
|
|
20240618,112200,22513210,9180,9180,9180,9180,83
|
|
20240618,112100,21751270,9200,9200,9200,9200,0
|
|
20240618,112000,21751270,9200,9200,9200,9200,0
|
|
20240618,111900,21751270,9200,9200,9200,9200,0
|
|
20240618,111800,21751270,9200,9200,9200,9200,0
|
|
20240618,111700,21751270,9200,9200,9200,9200,0
|
|
20240618,111600,21751270,9200,9200,9200,9200,0
|
|
20240618,111500,21751270,9200,9200,9200,9200,0
|
|
20240618,111400,21751270,9200,9200,9200,9200,0
|
|
20240618,111300,21751270,9200,9200,9200,9200,0
|
|
20240618,111200,21751270,9200,9180,9200,9170,320
|
|
20240618,111100,18815030,9200,9200,9200,9200,0
|
|
20240618,111000,18815030,9200,9200,9200,9200,0
|
|
20240618,110900,18815030,9200,9200,9200,9200,0
|
|
20240618,110800,18815030,9200,9200,9200,9200,0
|
|
20240618,110700,18815030,9200,9200,9200,9200,0
|
|
20240618,110600,18815030,9200,9190,9200,9190,5
|
|
20240618,110500,18769060,9180,9190,9190,9180,123
|
|
20240618,110400,17639910,9210,9210,9210,9210,0
|
|
20240618,110300,17639910,9210,9210,9210,9210,0
|
|
20240618,110200,17639910,9210,9210,9210,9210,0
|
|
20240618,110100,17639910,9210,9210,9210,9210,0
|
|
20240618,110000,17639910,9210,9210,9210,9210,0
|
|
20240618,105900,17639910,9210,9210,9210,9210,3
|
|
20240618,105800,17612280,9160,9180,9180,9160,200
|
|
20240618,105700,15778280,9230,9230,9230,9230,0
|
|
20240618,105600,15778280,9230,9230,9230,9230,0
|
|
20240618,105500,15778280,9230,9230,9230,9230,0
|
|
20240618,105400,15778280,9230,9230,9230,9230,0
|
|
20240618,105300,15778280,9230,9230,9230,9230,0
|
|
20240618,105200,15778280,9230,9230,9230,9230,0
|
|
20240618,105100,15778280,9230,9230,9230,9230,0
|
|
20240618,105000,15778280,9230,9230,9230,9230,0
|
|
20240618,104900,15778280,9230,9230,9230,9230,0
|
|
20240618,104800,15778280,9230,9230,9230,9230,0
|
|
20240618,104700,15778280,9230,9230,9230,9230,0
|
|
20240618,104600,15778280,9230,9230,9230,9230,0
|
|
20240618,104500,15778280,9230,9230,9230,9230,0
|
|
20240618,104400,15778280,9230,9230,9230,9230,0
|
|
20240618,104300,15778280,9230,9230,9230,9230,0
|
|
20240618,104200,15778280,9230,9230,9230,9230,0
|
|
20240618,104100,15778280,9230,9230,9230,9230,1
|
|
20240618,104000,15769050,9170,9180,9180,9170,600
|
|
20240618,103900,10265540,9230,9230,9230,9230,0
|
|
20240618,103800,10265540,9230,9230,9230,9230,0
|
|
20240618,103700,10265540,9230,9230,9230,9230,0
|
|
20240618,103600,10265540,9230,9230,9230,9230,0
|
|
20240618,103500,10265540,9230,9230,9230,9230,0
|
|
20240618,103400,10265540,9230,9230,9230,9230,0
|
|
20240618,103300,10265540,9230,9230,9230,9230,0
|
|
20240618,103200,10265540,9230,9230,9230,9230,0
|
|
20240618,103100,10265540,9230,9230,9230,9230,0
|
|
20240618,103000,10265540,9230,9230,9230,9230,0
|
|
20240618,102900,10265540,9230,9230,9230,9230,0
|
|
20240618,102800,10265540,9230,9200,9230,9200,12
|
|
20240618,102700,10155110,9180,9180,9180,9180,0
|
|
20240618,102600,10155110,9180,9180,9180,9180,0
|
|
20240618,102500,10155110,9180,9190,9190,9180,50
|
|
20240618,102400,9695930,9230,9230,9230,9230,0
|
|
20240618,102300,9695930,9230,9230,9230,9230,0
|
|
20240618,102200,9695930,9230,9230,9230,9230,0
|
|
20240618,102100,9695930,9230,9230,9230,9230,1
|
|
20240618,102000,9686700,9230,9230,9230,9230,0
|
|
20240618,101900,9686700,9230,9230,9230,9230,0
|
|
20240618,101800,9686700,9230,9230,9230,9230,0
|
|
20240618,101700,9686700,9230,9230,9230,9230,0
|
|
20240618,101600,9686700,9230,9230,9230,9230,0
|
|
20240618,101500,9686700,9230,9230,9230,9230,0
|
|
20240618,101400,9686700,9230,9230,9230,9230,1
|
|
20240618,101300,9677470,9180,9180,9180,9180,0
|
|
20240618,101200,9677470,9180,9180,9180,9180,0
|
|
20240618,101100,9677470,9180,9180,9180,9180,0
|
|
20240618,101000,9677470,9180,9180,9180,9180,0
|
|
20240618,100900,9677470,9180,9180,9180,9180,8
|
|
20240618,100800,9604030,9180,9180,9180,9180,0
|
|
20240618,100700,9604030,9180,9180,9180,9180,0
|
|
20240618,100600,9604030,9180,9180,9180,9180,4
|
|
20240618,100500,9567310,9230,9230,9230,9230,0
|
|
20240618,100400,9567310,9230,9230,9230,9230,0
|
|
20240618,100300,9567310,9230,9230,9230,9230,0
|
|
20240618,100200,9567310,9230,9230,9230,9230,0
|
|
20240618,100100,9567310,9230,9230,9230,9230,0
|
|
20240618,100000,9567310,9230,9230,9230,9230,1
|
|
20240618,095900,9558080,9230,9230,9230,9230,0
|
|
20240618,095800,9558080,9230,9230,9230,9230,1
|
|
20240618,095700,9548850,9170,9170,9170,9170,0
|
|
20240618,095600,9548850,9170,9180,9180,9170,14
|
|
20240618,095500,9420460,9170,9170,9170,9170,337
|
|
20240618,095400,6330170,9170,9170,9170,9170,0
|
|
20240618,095300,6330170,9170,9170,9170,9170,25
|
|
20240618,095200,6100920,9170,9170,9170,9170,0
|
|
20240618,095100,6100920,9170,9170,9170,9170,0
|
|
20240618,095000,6100920,9170,9170,9170,9170,12
|
|
20240618,094900,5990880,9170,9170,9170,9170,0
|
|
20240618,094800,5990880,9170,9170,9170,9170,9
|
|
20240618,094700,5908350,9170,9170,9170,9170,0
|
|
20240618,094600,5908350,9170,9180,9180,9170,41
|
|
20240618,094500,5532370,9180,9180,9180,9180,19
|
|
20240618,094400,5357950,9180,9180,9180,9180,0
|
|
20240618,094300,5357950,9180,9180,9180,9180,0
|
|
20240618,094200,5357950,9180,9180,9180,9180,0
|
|
20240618,094100,5357950,9180,9180,9180,9180,68
|
|
20240618,094000,4733710,9180,9180,9180,9180,0
|
|
20240618,093900,4733710,9180,9180,9180,9180,100
|
|
20240618,093800,3815710,9180,9180,9180,9180,0
|
|
20240618,093700,3815710,9180,9180,9180,9180,0
|
|
20240618,093600,3815710,9180,9180,9180,9180,0
|
|
20240618,093500,3815710,9180,9180,9180,9180,19
|
|
20240618,093400,3641290,9180,9180,9180,9180,0
|
|
20240618,093300,3641290,9180,9180,9180,9180,8
|
|
20240618,093200,3567850,9180,9180,9180,9180,0
|
|
20240618,093100,3567850,9180,9180,9180,9180,0
|
|
20240618,093000,3567850,9180,9180,9180,9180,99
|
|
20240618,092900,2659030,9190,9190,9190,9190,0
|
|
20240618,092800,2659030,9190,9190,9190,9190,0
|
|
20240618,092700,2659030,9190,9190,9190,9190,9
|
|
20240618,092600,2576320,9190,9190,9190,9190,21
|
|
20240618,092500,2383330,9190,9190,9190,9190,1
|
|
20240618,092400,2374140,9190,9190,9190,9190,0
|
|
20240618,092300,2374140,9190,9190,9190,9190,0
|
|
20240618,092200,2374140,9190,9190,9190,9190,47
|
|
20240618,092100,1942210,9200,9200,9200,9200,0
|
|
20240618,092000,1942210,9200,9200,9200,9200,0
|
|
20240618,091900,1942210,9200,9200,9200,9200,0
|
|
20240618,091800,1942210,9200,9200,9200,9200,0
|
|
20240618,091700,1942210,9200,9200,9200,9200,0
|
|
20240618,091600,1942210,9200,9200,9200,9200,0
|
|
20240618,091500,1942210,9200,9200,9200,9200,18
|
|
20240618,091400,1776610,9200,9200,9200,9200,0
|
|
20240618,091300,1776610,9200,9200,9200,9200,0
|
|
20240618,091200,1776610,9200,9200,9200,9200,11
|
|
20240618,091100,1675410,9260,9260,9260,9260,0
|
|
20240618,091000,1675410,9260,9220,9260,9220,36
|
|
20240618,090900,1343450,9190,9190,9190,9190,0
|
|
20240618,090800,1343450,9190,9190,9190,9190,0
|
|
20240618,090700,1343450,9190,9190,9190,9190,0
|
|
20240618,090600,1343450,9190,9190,9190,9190,0
|
|
20240618,090500,1343450,9190,9190,9190,9190,12
|
|
20240618,090400,1233170,9190,9190,9190,9190,0
|
|
20240618,090300,1233170,9190,9190,9190,9190,0
|
|
20240618,090200,1233170,9190,9200,9200,9190,63
|
|
20240618,090100,654060,9220,9220,9220,9220,1
|
|
20240618,090000,644840,9200,9220,9220,9200,70
|