693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,203000,123531090,6190,6190,6190,6190,576
|
|
20240618,202900,123531090,6190,6190,6190,6190,0
|
|
20240618,202800,123531090,6190,6190,6190,6190,0
|
|
20240618,202700,123531090,6190,6190,6190,6190,0
|
|
20240618,202600,123531090,6190,6190,6190,6190,0
|
|
20240618,202500,123531090,6190,6190,6190,6190,0
|
|
20240618,202400,123531090,6190,6190,6190,6190,0
|
|
20240618,202300,123531090,6190,6190,6190,6190,0
|
|
20240618,202200,123531090,6190,6190,6190,6190,0
|
|
20240618,202100,123531090,6190,6190,6190,6190,0
|
|
20240618,202000,123531090,6190,6190,6190,6190,0
|
|
20240618,201900,123531090,6190,6190,6190,6190,0
|
|
20240618,201800,123531090,6190,6190,6190,6190,0
|
|
20240618,201700,123531090,6190,6190,6190,6190,0
|
|
20240618,201600,123531090,6190,6190,6190,6190,0
|
|
20240618,201500,123531090,6190,6190,6190,6190,0
|
|
20240618,201400,123531090,6190,6190,6190,6190,0
|
|
20240618,201300,123531090,6190,6190,6190,6190,0
|
|
20240618,201200,123531090,6190,6190,6190,6190,0
|
|
20240618,201100,123531090,6190,6190,6190,6190,0
|
|
20240618,201000,123531090,6190,6190,6190,6190,0
|
|
20240618,200900,123531090,6190,6190,6190,6190,0
|
|
20240618,200800,123531090,6190,6190,6190,6190,0
|
|
20240618,200700,123531090,6190,6190,6190,6190,0
|
|
20240618,200600,123531090,6190,6190,6190,6190,0
|
|
20240618,200500,123531090,6190,6190,6190,6190,0
|
|
20240618,200400,123531090,6190,6190,6190,6190,0
|
|
20240618,200300,123531090,6190,6190,6190,6190,0
|
|
20240618,200200,123531090,6190,6190,6190,6190,0
|
|
20240618,200100,123531090,6190,6190,6190,6190,0
|
|
20240618,200000,123531090,6190,6190,6190,6190,576
|
|
20240618,195900,123531090,6190,6190,6190,6190,0
|
|
20240618,195800,123531090,6190,6190,6190,6190,0
|
|
20240618,195700,123531090,6190,6190,6190,6190,0
|
|
20240618,195600,123531090,6190,6190,6190,6190,0
|
|
20240618,195500,123531090,6190,6190,6190,6190,0
|
|
20240618,195400,123531090,6190,6190,6190,6190,0
|
|
20240618,195300,123531090,6190,6190,6190,6190,0
|
|
20240618,195200,123531090,6190,6190,6190,6190,0
|
|
20240618,195100,123531090,6190,6190,6190,6190,0
|
|
20240618,195000,123531090,6190,6190,6190,6190,0
|
|
20240618,194900,123531090,6190,6190,6190,6190,0
|
|
20240618,194800,123531090,6190,6190,6190,6190,0
|
|
20240618,194700,123531090,6190,6190,6190,6190,0
|
|
20240618,194600,123531090,6190,6190,6190,6190,0
|
|
20240618,194500,123531090,6190,6190,6190,6190,0
|
|
20240618,194400,123531090,6190,6190,6190,6190,0
|
|
20240618,194300,123531090,6190,6190,6190,6190,0
|
|
20240618,194200,123531090,6190,6190,6190,6190,0
|
|
20240618,194100,123531090,6190,6190,6190,6190,0
|
|
20240618,194000,123531090,6190,6190,6190,6190,0
|
|
20240618,193900,123531090,6190,6190,6190,6190,0
|
|
20240618,193800,123531090,6190,6190,6190,6190,0
|
|
20240618,193700,123531090,6190,6190,6190,6190,0
|
|
20240618,193600,123531090,6190,6190,6190,6190,0
|
|
20240618,193500,123531090,6190,6190,6190,6190,0
|
|
20240618,193400,123531090,6190,6190,6190,6190,0
|
|
20240618,193300,123531090,6190,6190,6190,6190,0
|
|
20240618,193200,123531090,6190,6190,6190,6190,0
|
|
20240618,193100,123531090,6190,6190,6190,6190,0
|
|
20240618,193000,123531090,6190,6190,6190,6190,576
|
|
20240618,192900,123531090,6190,6190,6190,6190,0
|
|
20240618,192800,123531090,6190,6190,6190,6190,0
|
|
20240618,192700,123531090,6190,6190,6190,6190,0
|
|
20240618,192600,123531090,6190,6190,6190,6190,0
|
|
20240618,192500,123531090,6190,6190,6190,6190,0
|
|
20240618,192400,123531090,6190,6190,6190,6190,0
|
|
20240618,192300,123531090,6190,6190,6190,6190,0
|
|
20240618,192200,123531090,6190,6190,6190,6190,0
|
|
20240618,192100,123531090,6190,6190,6190,6190,0
|
|
20240618,192000,123531090,6190,6190,6190,6190,0
|
|
20240618,191900,123531090,6190,6190,6190,6190,0
|
|
20240618,191800,123531090,6190,6190,6190,6190,0
|
|
20240618,191700,123531090,6190,6190,6190,6190,0
|
|
20240618,191600,123531090,6190,6190,6190,6190,0
|
|
20240618,191500,123531090,6190,6190,6190,6190,0
|
|
20240618,191400,123531090,6190,6190,6190,6190,0
|
|
20240618,191300,123531090,6190,6190,6190,6190,0
|
|
20240618,191200,123531090,6190,6190,6190,6190,0
|
|
20240618,191100,123531090,6190,6190,6190,6190,0
|
|
20240618,191000,123531090,6190,6190,6190,6190,0
|
|
20240618,190900,123531090,6190,6190,6190,6190,0
|
|
20240618,190800,123531090,6190,6190,6190,6190,0
|
|
20240618,190700,123531090,6190,6190,6190,6190,0
|
|
20240618,190600,123531090,6190,6190,6190,6190,0
|
|
20240618,190500,123531090,6190,6190,6190,6190,0
|
|
20240618,190400,123531090,6190,6190,6190,6190,0
|
|
20240618,190300,123531090,6190,6190,6190,6190,0
|
|
20240618,190200,123531090,6190,6190,6190,6190,0
|
|
20240618,190100,123531090,6190,6190,6190,6190,0
|
|
20240618,190000,123531090,6190,6190,6190,6190,576
|
|
20240618,185900,123531090,6190,6190,6190,6190,0
|
|
20240618,185800,123531090,6190,6190,6190,6190,0
|
|
20240618,185700,123531090,6190,6190,6190,6190,0
|
|
20240618,185600,123531090,6190,6190,6190,6190,0
|
|
20240618,185500,123531090,6190,6190,6190,6190,0
|
|
20240618,185400,123531090,6190,6190,6190,6190,0
|
|
20240618,185300,123531090,6190,6190,6190,6190,0
|
|
20240618,185200,123531090,6190,6190,6190,6190,0
|
|
20240618,185100,123531090,6190,6190,6190,6190,0
|
|
20240618,185000,123531090,6190,6190,6190,6190,0
|
|
20240618,184900,123531090,6190,6190,6190,6190,0
|
|
20240618,184800,123531090,6190,6190,6190,6190,0
|
|
20240618,184700,123531090,6190,6190,6190,6190,0
|
|
20240618,184600,123531090,6190,6190,6190,6190,0
|
|
20240618,184500,123531090,6190,6190,6190,6190,0
|
|
20240618,184400,123531090,6190,6190,6190,6190,0
|
|
20240618,184300,123531090,6190,6190,6190,6190,0
|
|
20240618,184200,123531090,6190,6190,6190,6190,0
|
|
20240618,184100,123531090,6190,6190,6190,6190,0
|
|
20240618,184000,123531090,6190,6190,6190,6190,0
|
|
20240618,183900,123531090,6190,6190,6190,6190,0
|
|
20240618,183800,123531090,6190,6190,6190,6190,0
|
|
20240618,183700,123531090,6190,6190,6190,6190,0
|
|
20240618,183600,123531090,6190,6190,6190,6190,0
|
|
20240618,183500,123531090,6190,6190,6190,6190,0
|
|
20240618,183400,123531090,6190,6190,6190,6190,0
|
|
20240618,183300,123531090,6190,6190,6190,6190,0
|
|
20240618,183200,123531090,6190,6190,6190,6190,0
|
|
20240618,183100,123531090,6190,6190,6190,6190,0
|
|
20240618,183000,123531090,6190,6190,6190,6190,576
|
|
20240618,182900,123531090,6190,6190,6190,6190,0
|
|
20240618,182800,123531090,6190,6190,6190,6190,0
|
|
20240618,182700,123531090,6190,6190,6190,6190,0
|
|
20240618,182600,123531090,6190,6190,6190,6190,0
|
|
20240618,182500,123531090,6190,6190,6190,6190,0
|
|
20240618,182400,123531090,6190,6190,6190,6190,0
|
|
20240618,182300,123531090,6190,6190,6190,6190,0
|
|
20240618,182200,123531090,6190,6190,6190,6190,0
|
|
20240618,182100,123531090,6190,6190,6190,6190,0
|
|
20240618,182000,123531090,6190,6190,6190,6190,0
|
|
20240618,181900,123531090,6190,6190,6190,6190,0
|
|
20240618,181800,123531090,6190,6190,6190,6190,0
|
|
20240618,181700,123531090,6190,6190,6190,6190,0
|
|
20240618,181600,123531090,6190,6190,6190,6190,0
|
|
20240618,181500,123531090,6190,6190,6190,6190,0
|
|
20240618,181400,123531090,6190,6190,6190,6190,0
|
|
20240618,181300,123531090,6190,6190,6190,6190,0
|
|
20240618,181200,123531090,6190,6190,6190,6190,0
|
|
20240618,181100,123531090,6190,6190,6190,6190,0
|
|
20240618,181000,123531090,6190,6190,6190,6190,0
|
|
20240618,180900,123531090,6190,6190,6190,6190,0
|
|
20240618,180800,123531090,6190,6190,6190,6190,0
|
|
20240618,180700,123531090,6190,6190,6190,6190,0
|
|
20240618,180600,123531090,6190,6190,6190,6190,0
|
|
20240618,180500,123531090,6190,6190,6190,6190,0
|
|
20240618,180400,123531090,6190,6190,6190,6190,0
|
|
20240618,180300,123531090,6190,6190,6190,6190,0
|
|
20240618,180200,123531090,6190,6190,6190,6190,0
|
|
20240618,180100,123531090,6190,6190,6190,6190,0
|
|
20240618,180000,123531090,6190,6190,6190,6190,576
|
|
20240618,175900,123531090,6190,6190,6190,6190,0
|
|
20240618,175800,123531090,6190,6190,6190,6190,0
|
|
20240618,175700,123531090,6190,6190,6190,6190,0
|
|
20240618,175600,123531090,6190,6190,6190,6190,0
|
|
20240618,175500,123531090,6190,6190,6190,6190,0
|
|
20240618,175400,123531090,6190,6190,6190,6190,0
|
|
20240618,175300,123531090,6190,6190,6190,6190,0
|
|
20240618,175200,123531090,6190,6190,6190,6190,0
|
|
20240618,175100,123531090,6190,6190,6190,6190,0
|
|
20240618,175000,123531090,6190,6190,6190,6190,0
|
|
20240618,174900,123531090,6190,6190,6190,6190,0
|
|
20240618,174800,123531090,6190,6190,6190,6190,0
|
|
20240618,174700,123531090,6190,6190,6190,6190,0
|
|
20240618,174600,123531090,6190,6190,6190,6190,0
|
|
20240618,174500,123531090,6190,6190,6190,6190,0
|
|
20240618,174400,123531090,6190,6190,6190,6190,0
|
|
20240618,174300,123531090,6190,6190,6190,6190,0
|
|
20240618,174200,123531090,6190,6190,6190,6190,0
|
|
20240618,174100,123531090,6190,6190,6190,6190,0
|
|
20240618,174000,123531090,6190,6190,6190,6190,0
|
|
20240618,173900,123531090,6190,6190,6190,6190,0
|
|
20240618,173800,123531090,6190,6190,6190,6190,0
|
|
20240618,173700,123531090,6190,6190,6190,6190,0
|
|
20240618,173600,123531090,6190,6190,6190,6190,0
|
|
20240618,173500,123531090,6190,6190,6190,6190,0
|
|
20240618,173400,123531090,6190,6190,6190,6190,0
|
|
20240618,173300,123531090,6190,6190,6190,6190,0
|
|
20240618,173200,123531090,6190,6190,6190,6190,0
|
|
20240618,173100,123531090,6190,6190,6190,6190,0
|
|
20240618,173000,123531090,6190,6190,6190,6190,576
|
|
20240618,172900,123531090,6190,6190,6190,6190,0
|
|
20240618,172800,123531090,6190,6190,6190,6190,0
|
|
20240618,172700,123531090,6190,6190,6190,6190,0
|
|
20240618,172600,123531090,6190,6190,6190,6190,0
|
|
20240618,172500,123531090,6190,6190,6190,6190,0
|
|
20240618,172400,123531090,6190,6190,6190,6190,0
|
|
20240618,172300,123531090,6190,6190,6190,6190,0
|
|
20240618,172200,123531090,6190,6190,6190,6190,0
|
|
20240618,172100,123531090,6190,6190,6190,6190,0
|
|
20240618,172000,123531090,6190,6190,6190,6190,0
|
|
20240618,171900,123531090,6190,6190,6190,6190,0
|
|
20240618,171800,123531090,6190,6190,6190,6190,0
|
|
20240618,171700,123531090,6190,6190,6190,6190,0
|
|
20240618,171600,123531090,6190,6190,6190,6190,0
|
|
20240618,171500,123531090,6190,6190,6190,6190,0
|
|
20240618,171400,123531090,6190,6190,6190,6190,0
|
|
20240618,171300,123531090,6190,6190,6190,6190,0
|
|
20240618,171200,123531090,6190,6190,6190,6190,0
|
|
20240618,171100,123531090,6190,6190,6190,6190,0
|
|
20240618,171000,123531090,6190,6190,6190,6190,0
|
|
20240618,170900,123531090,6190,6190,6190,6190,0
|
|
20240618,170800,123531090,6190,6190,6190,6190,0
|
|
20240618,170700,123531090,6190,6190,6190,6190,0
|
|
20240618,170600,123531090,6190,6190,6190,6190,0
|
|
20240618,170500,123531090,6190,6190,6190,6190,0
|
|
20240618,170400,123531090,6190,6190,6190,6190,0
|
|
20240618,170300,123531090,6190,6190,6190,6190,0
|
|
20240618,170200,123531090,6190,6190,6190,6190,0
|
|
20240618,170100,123531090,6190,6190,6190,6190,0
|
|
20240618,170000,123531090,6190,6190,6190,6190,576
|
|
20240618,165900,123531090,6190,6190,6190,6190,0
|
|
20240618,165800,123531090,6190,6190,6190,6190,0
|
|
20240618,165700,123531090,6190,6190,6190,6190,0
|
|
20240618,165600,123531090,6190,6190,6190,6190,0
|
|
20240618,165500,123531090,6190,6190,6190,6190,0
|
|
20240618,165400,123531090,6190,6190,6190,6190,0
|
|
20240618,165300,123531090,6190,6190,6190,6190,0
|
|
20240618,165200,123531090,6190,6190,6190,6190,0
|
|
20240618,165100,123531090,6190,6190,6190,6190,0
|
|
20240618,165000,123531090,6190,6190,6190,6190,0
|
|
20240618,164900,123531090,6190,6190,6190,6190,0
|
|
20240618,164800,123531090,6190,6190,6190,6190,0
|
|
20240618,164700,123531090,6190,6190,6190,6190,0
|
|
20240618,164600,123531090,6190,6190,6190,6190,0
|
|
20240618,164500,123531090,6190,6190,6190,6190,0
|
|
20240618,164400,123531090,6190,6190,6190,6190,0
|
|
20240618,164300,123531090,6190,6190,6190,6190,0
|
|
20240618,164200,123531090,6190,6190,6190,6190,0
|
|
20240618,164100,123531090,6190,6190,6190,6190,0
|
|
20240618,164000,123531090,6190,6190,6190,6190,0
|
|
20240618,163900,123531090,6190,6190,6190,6190,0
|
|
20240618,163800,123531090,6190,6190,6190,6190,0
|
|
20240618,163700,123531090,6190,6190,6190,6190,0
|
|
20240618,163600,123531090,6190,6190,6190,6190,0
|
|
20240618,163500,123531090,6190,6190,6190,6190,0
|
|
20240618,163400,123531090,6190,6190,6190,6190,0
|
|
20240618,163300,123531090,6190,6190,6190,6190,0
|
|
20240618,163200,123531090,6190,6190,6190,6190,0
|
|
20240618,163100,123531090,6190,6190,6190,6190,0
|
|
20240618,163000,123531090,6190,6190,6190,6190,576
|
|
20240618,162900,123531090,6190,6190,6190,6190,0
|
|
20240618,162800,123531090,6190,6190,6190,6190,0
|
|
20240618,162700,123531090,6190,6190,6190,6190,0
|
|
20240618,162600,123531090,6190,6190,6190,6190,0
|
|
20240618,162500,123531090,6190,6190,6190,6190,0
|
|
20240618,162400,123531090,6190,6190,6190,6190,0
|
|
20240618,162300,123531090,6190,6190,6190,6190,0
|
|
20240618,162200,123531090,6190,6190,6190,6190,0
|
|
20240618,162100,123531090,6190,6190,6190,6190,0
|
|
20240618,162000,123531090,6190,6190,6190,6190,0
|
|
20240618,161900,123531090,6190,6190,6190,6190,0
|
|
20240618,161800,123531090,6190,6190,6190,6190,0
|
|
20240618,161700,123531090,6190,6190,6190,6190,0
|
|
20240618,161600,123531090,6190,6190,6190,6190,0
|
|
20240618,161500,123531090,6190,6190,6190,6190,0
|
|
20240618,161400,123531090,6190,6190,6190,6190,0
|
|
20240618,161300,123531090,6190,6190,6190,6190,0
|
|
20240618,161200,123531090,6190,6190,6190,6190,0
|
|
20240618,161100,123531090,6190,6190,6190,6190,0
|
|
20240618,161000,123531090,6190,6190,6190,6190,0
|
|
20240618,160900,123531090,6190,6190,6190,6190,0
|
|
20240618,160800,123531090,6190,6190,6190,6190,0
|
|
20240618,160700,123531090,6190,6190,6190,6190,0
|
|
20240618,160600,123531090,6190,6190,6190,6190,0
|
|
20240618,160500,123531090,6190,6190,6190,6190,0
|
|
20240618,160400,123531090,6190,6190,6190,6190,0
|
|
20240618,160300,123531090,6190,6190,6190,6190,0
|
|
20240618,160200,123531090,6190,6190,6190,6190,0
|
|
20240618,160100,123531090,6190,6190,6190,6190,0
|
|
20240618,160000,123531090,6190,6190,6190,6190,576
|
|
20240618,155900,123531090,6190,6190,6190,6190,0
|
|
20240618,155800,123531090,6190,6190,6190,6190,0
|
|
20240618,155700,123531090,6190,6190,6190,6190,0
|
|
20240618,155600,123531090,6190,6190,6190,6190,0
|
|
20240618,155500,123531090,6190,6190,6190,6190,0
|
|
20240618,155400,123531090,6190,6190,6190,6190,0
|
|
20240618,155300,123531090,6190,6190,6190,6190,0
|
|
20240618,155200,123531090,6190,6190,6190,6190,0
|
|
20240618,155100,123531090,6190,6190,6190,6190,0
|
|
20240618,155000,123531090,6190,6190,6190,6190,0
|
|
20240618,154900,123531090,6190,6190,6190,6190,0
|
|
20240618,154800,123531090,6190,6190,6190,6190,0
|
|
20240618,154700,123531090,6190,6190,6190,6190,0
|
|
20240618,154600,123531090,6190,6190,6190,6190,0
|
|
20240618,154500,123531090,6190,6190,6190,6190,0
|
|
20240618,154400,123531090,6190,6190,6190,6190,0
|
|
20240618,154300,123531090,6190,6190,6190,6190,0
|
|
20240618,154200,123531090,6190,6190,6190,6190,0
|
|
20240618,154100,123531090,6190,6190,6190,6190,0
|
|
20240618,154000,123531090,6190,6190,6190,6190,0
|
|
20240618,153900,123531090,6190,6190,6190,6190,0
|
|
20240618,153800,123531090,6190,6190,6190,6190,0
|
|
20240618,153700,123531090,6190,6190,6190,6190,0
|
|
20240618,153600,123531090,6190,6190,6190,6190,0
|
|
20240618,153500,123531090,6190,6190,6190,6190,0
|
|
20240618,153400,123531090,6190,6190,6190,6190,0
|
|
20240618,153300,123531090,6190,6190,6190,6190,0
|
|
20240618,153200,123531090,6190,6190,6190,6190,0
|
|
20240618,153100,123531090,6190,6190,6190,6190,0
|
|
20240618,153000,123531090,6190,6190,6190,6190,1152
|
|
20240618,152900,119965650,6190,6190,6190,6190,0
|
|
20240618,152800,119965650,6190,6190,6190,6190,0
|
|
20240618,152700,119965650,6190,6190,6190,6190,0
|
|
20240618,152600,119965650,6190,6190,6190,6190,0
|
|
20240618,152500,119965650,6190,6190,6190,6190,0
|
|
20240618,152400,119965650,6190,6190,6190,6190,0
|
|
20240618,152300,119965650,6190,6190,6190,6190,0
|
|
20240618,152200,119965650,6190,6190,6190,6190,0
|
|
20240618,152100,119965650,6190,6190,6190,6190,0
|
|
20240618,152000,119965650,6190,6190,6190,6190,0
|
|
20240618,151900,119965650,6190,6180,6190,6180,18
|
|
20240618,151800,119854400,6190,6190,6190,6190,0
|
|
20240618,151700,119854400,6190,6190,6190,6190,0
|
|
20240618,151600,119854400,6190,6190,6190,6190,0
|
|
20240618,151500,119854400,6190,6180,6190,6180,33
|
|
20240618,151400,119650350,6190,6190,6190,6190,0
|
|
20240618,151300,119650350,6190,6190,6190,6190,100
|
|
20240618,151200,119031350,6180,6180,6180,6180,0
|
|
20240618,151100,119031350,6180,6180,6180,6180,0
|
|
20240618,151000,119031350,6180,6180,6190,6180,8
|
|
20240618,150900,118981900,6190,6190,6190,6190,11
|
|
20240618,150800,118913810,6190,6190,6190,6190,0
|
|
20240618,150700,118913810,6190,6190,6190,6190,0
|
|
20240618,150600,118913810,6190,6190,6190,6190,0
|
|
20240618,150500,118913810,6190,6190,6190,6190,0
|
|
20240618,150400,118913810,6190,6190,6190,6190,66
|
|
20240618,150300,118505270,6200,6200,6200,6200,0
|
|
20240618,150200,118505270,6200,6200,6200,6200,0
|
|
20240618,150100,118505270,6200,6200,6200,6200,1
|
|
20240618,150000,118499070,6160,6160,6160,6160,0
|
|
20240618,145900,118499070,6160,6160,6160,6160,0
|
|
20240618,145800,118499070,6160,6170,6170,6160,8
|
|
20240618,145700,118449770,6200,6200,6200,6200,0
|
|
20240618,145600,118449770,6200,6200,6200,6200,0
|
|
20240618,145500,118449770,6200,6200,6200,6200,0
|
|
20240618,145400,118449770,6200,6200,6200,6200,0
|
|
20240618,145300,118449770,6200,6200,6200,6200,0
|
|
20240618,145200,118449770,6200,6190,6200,6190,32
|
|
20240618,145100,118251640,6190,6190,6190,6190,0
|
|
20240618,145000,118251640,6190,6190,6190,6190,0
|
|
20240618,144900,118251640,6190,6190,6190,6190,0
|
|
20240618,144800,118251640,6190,6190,6190,6190,0
|
|
20240618,144700,118251640,6190,6190,6190,6190,500
|
|
20240618,144600,115156640,6190,6190,6190,6190,0
|
|
20240618,144500,115156640,6190,6190,6190,6190,0
|
|
20240618,144400,115156640,6190,6190,6190,6190,0
|
|
20240618,144300,115156640,6190,6190,6190,6190,0
|
|
20240618,144200,115156640,6190,6190,6190,6190,0
|
|
20240618,144100,115156640,6190,6190,6190,6190,0
|
|
20240618,144000,115156640,6190,6190,6190,6190,0
|
|
20240618,143900,115156640,6190,6190,6190,6190,0
|
|
20240618,143800,115156640,6190,6190,6190,6190,0
|
|
20240618,143700,115156640,6190,6190,6190,6190,0
|
|
20240618,143600,115156640,6190,6190,6190,6190,0
|
|
20240618,143500,115156640,6190,6190,6190,6190,1
|
|
20240618,143400,115150450,6150,6150,6150,6150,0
|
|
20240618,143300,115150450,6150,6150,6150,6150,0
|
|
20240618,143200,115150450,6150,6150,6150,6150,0
|
|
20240618,143100,115150450,6150,6150,6150,6150,0
|
|
20240618,143000,115150450,6150,6180,6180,6150,371
|
|
20240618,142900,112866100,6190,6190,6190,6190,50
|
|
20240618,142800,112556600,6190,6190,6190,6190,0
|
|
20240618,142700,112556600,6190,6190,6190,6190,0
|
|
20240618,142600,112556600,6190,6190,6190,6190,2
|
|
20240618,142500,112544220,6190,6190,6190,6190,0
|
|
20240618,142400,112544220,6190,6190,6190,6190,0
|
|
20240618,142300,112544220,6190,6190,6190,6190,0
|
|
20240618,142200,112544220,6190,6190,6190,6190,0
|
|
20240618,142100,112544220,6190,6190,6190,6190,0
|
|
20240618,142000,112544220,6190,6190,6190,6190,0
|
|
20240618,141900,112544220,6190,6190,6190,6190,1
|
|
20240618,141800,112538030,6180,6190,6190,6180,70
|
|
20240618,141700,112105230,6200,6200,6200,6200,0
|
|
20240618,141600,112105230,6200,6200,6200,6200,0
|
|
20240618,141500,112105230,6200,6200,6200,6200,0
|
|
20240618,141400,112105230,6200,6200,6200,6200,4
|
|
20240618,141300,112080430,6200,6200,6200,6200,200
|
|
20240618,141200,110840430,6200,6200,6200,6200,0
|
|
20240618,141100,110840430,6200,6200,6200,6200,0
|
|
20240618,141000,110840430,6200,6200,6200,6200,0
|
|
20240618,140900,110840430,6200,6210,6210,6200,825
|
|
20240618,140800,105722690,6200,6200,6200,6200,89
|
|
20240618,140700,105170890,6200,6200,6200,6200,200
|
|
20240618,140600,103930890,6200,6200,6200,6200,200
|
|
20240618,140500,102690890,6200,6190,6200,6190,4200
|
|
20240618,140400,76651140,6190,6190,6190,6190,0
|
|
20240618,140300,76651140,6190,6190,6190,6190,206
|
|
20240618,140200,75376000,6190,6180,6190,6180,520
|
|
20240618,140100,72158200,6190,6190,6190,6190,0
|
|
20240618,140000,72158200,6190,6190,6190,6190,0
|
|
20240618,135900,72158200,6190,6190,6190,6190,100
|
|
20240618,135800,71539200,6190,6190,6190,6190,35
|
|
20240618,135700,71322550,6190,6190,6190,6190,80
|
|
20240618,135600,70827350,6200,6200,6200,6200,0
|
|
20240618,135500,70827350,6200,6200,6200,6200,634
|
|
20240618,135400,66896550,6190,6190,6190,6190,24
|
|
20240618,135300,66747990,6200,6200,6200,6200,0
|
|
20240618,135200,66747990,6200,6190,6200,6190,500
|
|
20240618,135100,63650080,6200,6190,6200,6190,202
|
|
20240618,135000,62397700,6190,6190,6190,6190,152
|
|
20240618,134900,61456820,6190,6190,6190,6190,4
|
|
20240618,134800,61432060,6190,6190,6190,6190,0
|
|
20240618,134700,61432060,6190,6190,6190,6190,94
|
|
20240618,134600,60850200,6190,6190,6190,6190,0
|
|
20240618,134500,60850200,6190,6190,6190,6190,806
|
|
20240618,134400,55861060,6190,6170,6190,6170,456
|
|
20240618,134300,53044870,6160,6140,6160,6140,1145
|
|
20240618,134200,46001070,6140,6140,6140,6140,0
|
|
20240618,134100,46001070,6140,6140,6140,6140,0
|
|
20240618,134000,46001070,6140,6140,6140,6140,94
|
|
20240618,133900,45423910,6130,6130,6130,6130,0
|
|
20240618,133800,45423910,6130,6130,6130,6130,2
|
|
20240618,133700,45411650,6130,6130,6130,6130,6
|
|
20240618,133600,45374870,6130,6130,6130,6130,0
|
|
20240618,133500,45374870,6130,6130,6130,6130,1
|
|
20240618,133400,45368740,6130,6130,6130,6130,0
|
|
20240618,133300,45368740,6130,6130,6130,6130,0
|
|
20240618,133200,45368740,6130,6130,6130,6130,0
|
|
20240618,133100,45368740,6130,6130,6130,6130,0
|
|
20240618,133000,45368740,6130,6130,6130,6130,0
|
|
20240618,132900,45368740,6130,6130,6130,6130,0
|
|
20240618,132800,45368740,6130,6130,6130,6130,0
|
|
20240618,132700,45368740,6130,6130,6130,6130,0
|
|
20240618,132600,45368740,6130,6130,6130,6130,0
|
|
20240618,132500,45368740,6130,6130,6130,6130,0
|
|
20240618,132400,45368740,6130,6130,6130,6130,1
|
|
20240618,132300,45362610,6140,6140,6140,6140,0
|
|
20240618,132200,45362610,6140,6140,6140,6140,0
|
|
20240618,132100,45362610,6140,6140,6140,6140,0
|
|
20240618,132000,45362610,6140,6140,6140,6140,0
|
|
20240618,131900,45362610,6140,6140,6140,6140,0
|
|
20240618,131800,45362610,6140,6140,6140,6140,0
|
|
20240618,131700,45362610,6140,6140,6140,6140,0
|
|
20240618,131600,45362610,6140,6140,6140,6140,0
|
|
20240618,131500,45362610,6140,6140,6140,6140,0
|
|
20240618,131400,45362610,6140,6140,6140,6140,0
|
|
20240618,131300,45362610,6140,6140,6140,6140,0
|
|
20240618,131200,45362610,6140,6140,6140,6140,0
|
|
20240618,131100,45362610,6140,6140,6140,6140,0
|
|
20240618,131000,45362610,6140,6140,6140,6140,0
|
|
20240618,130900,45362610,6140,6140,6140,6140,0
|
|
20240618,130800,45362610,6140,6140,6140,6140,0
|
|
20240618,130700,45362610,6140,6140,6140,6140,43
|
|
20240618,130600,45098590,6140,6140,6140,6140,17
|
|
20240618,130500,44994210,6140,6140,6140,6140,0
|
|
20240618,130400,44994210,6140,6140,6140,6140,0
|
|
20240618,130300,44994210,6140,6140,6140,6140,0
|
|
20240618,130200,44994210,6140,6140,6140,6140,0
|
|
20240618,130100,44994210,6140,6140,6140,6140,0
|
|
20240618,130000,44994210,6140,6140,6140,6140,0
|
|
20240618,125900,44994210,6140,6140,6140,6140,0
|
|
20240618,125800,44994210,6140,6140,6140,6140,0
|
|
20240618,125700,44994210,6140,6140,6140,6140,1
|
|
20240618,125600,44988070,6130,6130,6130,6130,0
|
|
20240618,125500,44988070,6130,6130,6130,6130,0
|
|
20240618,125400,44988070,6130,6130,6130,6130,0
|
|
20240618,125300,44988070,6130,6130,6130,6130,0
|
|
20240618,125200,44988070,6130,6130,6130,6130,0
|
|
20240618,125100,44988070,6130,6130,6130,6130,0
|
|
20240618,125000,44988070,6130,6130,6130,6130,0
|
|
20240618,124900,44988070,6130,6130,6130,6130,1
|
|
20240618,124800,44981940,6140,6140,6140,6140,0
|
|
20240618,124700,44981940,6140,6140,6140,6140,0
|
|
20240618,124600,44981940,6140,6140,6140,6140,0
|
|
20240618,124500,44981940,6140,6140,6140,6140,1
|
|
20240618,124400,44975800,6150,6150,6150,6150,0
|
|
20240618,124300,44975800,6150,6150,6150,6150,0
|
|
20240618,124200,44975800,6150,6150,6150,6150,0
|
|
20240618,124100,44975800,6150,6150,6150,6150,0
|
|
20240618,124000,44975800,6150,6150,6150,6150,1
|
|
20240618,123900,44969650,6130,6130,6130,6130,0
|
|
20240618,123800,44969650,6130,6130,6130,6130,0
|
|
20240618,123700,44969650,6130,6130,6130,6130,1
|
|
20240618,123600,44963520,6150,6140,6150,6140,5
|
|
20240618,123500,44932810,6140,6140,6140,6140,0
|
|
20240618,123400,44932810,6140,6140,6140,6140,0
|
|
20240618,123300,44932810,6140,6140,6140,6140,0
|
|
20240618,123200,44932810,6140,6140,6140,6140,0
|
|
20240618,123100,44932810,6140,6140,6140,6140,1
|
|
20240618,123000,44926670,6150,6150,6150,6150,0
|
|
20240618,122900,44926670,6150,6150,6150,6150,0
|
|
20240618,122800,44926670,6150,6150,6150,6150,0
|
|
20240618,122700,44926670,6150,6150,6150,6150,0
|
|
20240618,122600,44926670,6150,6150,6150,6150,0
|
|
20240618,122500,44926670,6150,6150,6150,6150,101
|
|
20240618,122400,44305520,6150,6150,6150,6150,10
|
|
20240618,122300,44244020,6150,6150,6150,6150,1
|
|
20240618,122200,44237870,6110,6110,6110,6110,0
|
|
20240618,122100,44237870,6110,6110,6110,6110,0
|
|
20240618,122000,44237870,6110,6110,6110,6110,0
|
|
20240618,121900,44237870,6110,6110,6110,6110,0
|
|
20240618,121800,44237870,6110,6110,6110,6110,0
|
|
20240618,121700,44237870,6110,6110,6110,6110,7
|
|
20240618,121600,44195100,6120,6130,6130,6120,3
|
|
20240618,121500,44176730,6150,6150,6150,6150,0
|
|
20240618,121400,44176730,6150,6150,6150,6150,1
|
|
20240618,121300,44170580,6140,6140,6140,6140,10
|
|
20240618,121200,44109180,6150,6150,6150,6150,0
|
|
20240618,121100,44109180,6150,6150,6150,6150,0
|
|
20240618,121000,44109180,6150,6150,6150,6150,0
|
|
20240618,120900,44109180,6150,6150,6150,6150,0
|
|
20240618,120800,44109180,6150,6150,6150,6150,0
|
|
20240618,120700,44109180,6150,6150,6150,6150,0
|
|
20240618,120600,44109180,6150,6150,6150,6150,1
|
|
20240618,120500,44103030,6110,6110,6110,6110,0
|
|
20240618,120400,44103030,6110,6110,6110,6110,1
|
|
20240618,120300,44096920,6150,6150,6150,6150,0
|
|
20240618,120200,44096920,6150,6150,6150,6150,0
|
|
20240618,120100,44096920,6150,6150,6150,6150,0
|
|
20240618,120000,44096920,6150,6150,6150,6150,15
|
|
20240618,115900,44004670,6150,6150,6150,6150,5
|
|
20240618,115800,43973920,6150,6150,6150,6150,0
|
|
20240618,115700,43973920,6150,6150,6150,6150,0
|
|
20240618,115600,43973920,6150,6140,6150,6140,50
|
|
20240618,115500,43666720,6120,6130,6130,6120,14
|
|
20240618,115400,43580930,6150,6150,6150,6150,0
|
|
20240618,115300,43580930,6150,6150,6150,6150,4000
|
|
20240618,115200,18980930,6150,6150,6150,6150,0
|
|
20240618,115100,18980930,6150,6150,6150,6150,38
|
|
20240618,115000,18747230,6150,6110,6150,6110,353
|
|
20240618,114900,16589620,6100,6090,6100,6090,206
|
|
20240618,114800,15333470,6090,6090,6090,6090,1
|
|
20240618,114700,15327380,6060,6060,6060,6060,0
|
|
20240618,114600,15327380,6060,6060,6060,6060,0
|
|
20240618,114500,15327380,6060,6060,6060,6060,0
|
|
20240618,114400,15327380,6060,6060,6060,6060,0
|
|
20240618,114300,15327380,6060,6060,6060,6060,0
|
|
20240618,114200,15327380,6060,6060,6060,6060,0
|
|
20240618,114100,15327380,6060,6060,6060,6060,0
|
|
20240618,114000,15327380,6060,6060,6060,6060,0
|
|
20240618,113900,15327380,6060,6060,6060,6060,1
|
|
20240618,113800,15321320,6060,6060,6060,6060,0
|
|
20240618,113700,15321320,6060,6060,6060,6060,0
|
|
20240618,113600,15321320,6060,6060,6060,6060,0
|
|
20240618,113500,15321320,6060,6060,6060,6060,0
|
|
20240618,113400,15321320,6060,6060,6060,6060,0
|
|
20240618,113300,15321320,6060,6060,6060,6060,0
|
|
20240618,113200,15321320,6060,6060,6060,6060,0
|
|
20240618,113100,15321320,6060,6060,6060,6060,0
|
|
20240618,113000,15321320,6060,6060,6060,6060,45
|
|
20240618,112900,15048620,6100,6100,6100,6100,0
|
|
20240618,112800,15048620,6100,6100,6100,6100,0
|
|
20240618,112700,15048620,6100,6100,6100,6100,0
|
|
20240618,112600,15048620,6100,6100,6100,6100,0
|
|
20240618,112500,15048620,6100,6100,6100,6100,1
|
|
20240618,112400,15042520,6070,6070,6070,6070,0
|
|
20240618,112300,15042520,6070,6070,6070,6070,50
|
|
20240618,112200,14739020,6070,6070,6070,6070,0
|
|
20240618,112100,14739020,6070,6070,6070,6070,0
|
|
20240618,112000,14739020,6070,6070,6070,6070,100
|
|
20240618,111900,14132020,6050,6050,6050,6050,0
|
|
20240618,111800,14132020,6050,6050,6050,6050,200
|
|
20240618,111700,12922020,6070,6070,6070,6070,0
|
|
20240618,111600,12922020,6070,6070,6070,6070,0
|
|
20240618,111500,12922020,6070,6070,6070,6070,0
|
|
20240618,111400,12922020,6070,6070,6070,6070,0
|
|
20240618,111300,12922020,6070,6070,6070,6070,0
|
|
20240618,111200,12922020,6070,6070,6070,6070,1
|
|
20240618,111100,12915950,6060,6060,6060,6060,0
|
|
20240618,111000,12915950,6060,6060,6060,6060,0
|
|
20240618,110900,12915950,6060,6060,6060,6060,0
|
|
20240618,110800,12915950,6060,6060,6060,6060,0
|
|
20240618,110700,12915950,6060,6060,6060,6060,200
|
|
20240618,110600,11703950,6060,6060,6060,6060,100
|
|
20240618,110500,11097950,6060,6060,6060,6060,0
|
|
20240618,110400,11097950,6060,6060,6060,6060,0
|
|
20240618,110300,11097950,6060,6060,6060,6060,0
|
|
20240618,110200,11097950,6060,6060,6060,6060,16
|
|
20240618,110100,11000990,6070,6070,6070,6070,0
|
|
20240618,110000,11000990,6070,6070,6070,6070,0
|
|
20240618,105900,11000990,6070,6070,6070,6070,10
|
|
20240618,105800,10940290,6070,6070,6070,6070,0
|
|
20240618,105700,10940290,6070,6070,6070,6070,0
|
|
20240618,105600,10940290,6070,6070,6070,6070,0
|
|
20240618,105500,10940290,6070,6070,6070,6070,0
|
|
20240618,105400,10940290,6070,6070,6070,6070,0
|
|
20240618,105300,10940290,6070,6070,6070,6070,0
|
|
20240618,105200,10940290,6070,6070,6070,6070,0
|
|
20240618,105100,10940290,6070,6070,6070,6070,0
|
|
20240618,105000,10940290,6070,6070,6070,6070,0
|
|
20240618,104900,10940290,6070,6070,6070,6070,0
|
|
20240618,104800,10940290,6070,6070,6070,6070,0
|
|
20240618,104700,10940290,6070,6070,6070,6070,158
|
|
20240618,104600,9981230,6070,6070,6070,6070,163
|
|
20240618,104500,8991820,6060,6060,6060,6060,0
|
|
20240618,104400,8991820,6060,6060,6060,6060,0
|
|
20240618,104300,8991820,6060,6060,6060,6060,0
|
|
20240618,104200,8991820,6060,6060,6060,6060,0
|
|
20240618,104100,8991820,6060,6060,6060,6060,63
|
|
20240618,104000,8610040,6070,6070,6070,6070,0
|
|
20240618,103900,8610040,6070,6070,6070,6070,0
|
|
20240618,103800,8610040,6070,6070,6070,6070,0
|
|
20240618,103700,8610040,6070,6070,6070,6070,0
|
|
20240618,103600,8610040,6070,6070,6070,6070,0
|
|
20240618,103500,8610040,6070,6070,6070,6070,0
|
|
20240618,103400,8610040,6070,6070,6070,6070,0
|
|
20240618,103300,8610040,6070,6070,6070,6070,0
|
|
20240618,103200,8610040,6070,6070,6070,6070,7
|
|
20240618,103100,8567550,6070,6070,6070,6070,0
|
|
20240618,103000,8567550,6070,6070,6070,6070,0
|
|
20240618,102900,8567550,6070,6070,6070,6070,0
|
|
20240618,102800,8567550,6070,6070,6070,6070,0
|
|
20240618,102700,8567550,6070,6070,6070,6070,0
|
|
20240618,102600,8567550,6070,6070,6070,6070,0
|
|
20240618,102500,8567550,6070,6070,6070,6070,1
|
|
20240618,102400,8561480,6060,6060,6060,6060,0
|
|
20240618,102300,8561480,6060,6060,6060,6060,64
|
|
20240618,102200,8173640,6060,6060,6060,6060,0
|
|
20240618,102100,8173640,6060,6060,6060,6060,0
|
|
20240618,102000,8173640,6060,6060,6060,6060,200
|
|
20240618,101900,6961640,6070,6070,6070,6070,0
|
|
20240618,101800,6961640,6070,6070,6070,6070,1
|
|
20240618,101700,6955570,6060,6060,6060,6060,1
|
|
20240618,101600,6949510,6060,6060,6060,6060,0
|
|
20240618,101500,6949510,6060,6060,6060,6060,0
|
|
20240618,101400,6949510,6060,6060,6060,6060,0
|
|
20240618,101300,6949510,6060,6060,6060,6060,0
|
|
20240618,101200,6949510,6060,6060,6060,6060,0
|
|
20240618,101100,6949510,6060,6060,6060,6060,122
|
|
20240618,101000,6210190,6070,6070,6070,6070,0
|
|
20240618,100900,6210190,6070,6070,6070,6070,0
|
|
20240618,100800,6210190,6070,6070,6070,6070,0
|
|
20240618,100700,6210190,6070,6070,6070,6070,0
|
|
20240618,100600,6210190,6070,6070,6070,6070,0
|
|
20240618,100500,6210190,6070,6070,6070,6070,0
|
|
20240618,100400,6210190,6070,6070,6070,6070,1
|
|
20240618,100300,6204120,6070,6070,6070,6070,1
|
|
20240618,100200,6198050,6070,6070,6070,6070,0
|
|
20240618,100100,6198050,6070,6070,6070,6070,2
|
|
20240618,100000,6185910,6060,6060,6060,6060,4
|
|
20240618,095900,6161670,6060,6060,6060,6060,0
|
|
20240618,095800,6161670,6060,6060,6060,6060,0
|
|
20240618,095700,6161670,6060,6060,6060,6060,0
|
|
20240618,095600,6161670,6060,6060,6060,6060,1
|
|
20240618,095500,6155610,6070,6070,6070,6070,1
|
|
20240618,095400,6149540,6070,6070,6070,6070,1
|
|
20240618,095300,6143470,6070,6060,6070,6060,51
|
|
20240618,095200,5834400,6060,6060,6060,6060,0
|
|
20240618,095100,5834400,6060,6060,6060,6060,0
|
|
20240618,095000,5834400,6060,6060,6060,6060,0
|
|
20240618,094900,5834400,6060,6060,6060,6060,0
|
|
20240618,094800,5834400,6060,6060,6060,6060,0
|
|
20240618,094700,5834400,6060,6060,6060,6060,0
|
|
20240618,094600,5834400,6060,6060,6060,6060,1
|
|
20240618,094500,5828340,6070,6070,6070,6070,0
|
|
20240618,094400,5828340,6070,6070,6070,6070,0
|
|
20240618,094300,5828340,6070,6070,6070,6070,0
|
|
20240618,094200,5828340,6070,6070,6070,6070,0
|
|
20240618,094100,5828340,6070,6070,6070,6070,0
|
|
20240618,094000,5828340,6070,6070,6070,6070,0
|
|
20240618,093900,5828340,6070,6070,6070,6070,0
|
|
20240618,093800,5828340,6070,6070,6070,6070,100
|
|
20240618,093700,5221340,6060,6060,6060,6060,0
|
|
20240618,093600,5221340,6060,6070,6070,6060,163
|
|
20240618,093500,4233550,6070,6070,6070,6070,0
|
|
20240618,093400,4233550,6070,6070,6070,6070,0
|
|
20240618,093300,4233550,6070,6070,6070,6070,16
|
|
20240618,093200,4136430,6070,6070,6070,6070,1
|
|
20240618,093100,4130360,6070,6070,6070,6070,25
|
|
20240618,093000,3978610,6060,6060,6060,6060,0
|
|
20240618,092900,3978610,6060,6060,6060,6060,0
|
|
20240618,092800,3978610,6060,6060,6060,6060,100
|
|
20240618,092700,3372610,6070,6070,6070,6070,0
|
|
20240618,092600,3372610,6070,6070,6070,6070,0
|
|
20240618,092500,3372610,6070,6070,6070,6070,0
|
|
20240618,092400,3372610,6070,6070,6070,6070,140
|
|
20240618,092300,2522810,6070,6070,6070,6070,0
|
|
20240618,092200,2522810,6070,6070,6070,6070,0
|
|
20240618,092100,2522810,6070,6070,6070,6070,32
|
|
20240618,092000,2328570,6070,6070,6070,6070,0
|
|
20240618,091900,2328570,6070,6070,6070,6070,0
|
|
20240618,091800,2328570,6070,6070,6070,6070,0
|
|
20240618,091700,2328570,6070,6070,6070,6070,0
|
|
20240618,091600,2328570,6070,6070,6070,6070,0
|
|
20240618,091500,2328570,6070,6070,6070,6070,0
|
|
20240618,091400,2328570,6070,6070,6070,6070,0
|
|
20240618,091300,2328570,6070,6070,6070,6070,0
|
|
20240618,091200,2328570,6070,6070,6070,6070,0
|
|
20240618,091100,2328570,6070,6070,6070,6070,1
|
|
20240618,091000,2322500,6070,6070,6070,6070,0
|
|
20240618,090900,2322500,6070,6070,6070,6070,0
|
|
20240618,090800,2322500,6070,6070,6070,6070,20
|
|
20240618,090700,2201100,6070,6070,6070,6070,0
|
|
20240618,090600,2201100,6070,6070,6070,6070,20
|
|
20240618,090500,2079700,6110,6110,6110,6110,0
|
|
20240618,090400,2079700,6110,6110,6110,6110,200
|
|
20240618,090300,857700,6100,6100,6100,6100,21
|
|
20240618,090200,729600,6080,6080,6080,6080,15
|
|
20240618,090100,638400,6080,6080,6080,6080,0
|
|
20240618,090000,638400,6080,6080,6080,6080,105
|