622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,191900,128690700,7460,7460,7460,7460,522
|
|
20240618,191800,128690700,7460,7460,7460,7460,0
|
|
20240618,191700,128690700,7460,7460,7460,7460,0
|
|
20240618,191600,128690700,7460,7460,7460,7460,0
|
|
20240618,191500,128690700,7460,7460,7460,7460,0
|
|
20240618,191400,128690700,7460,7460,7460,7460,0
|
|
20240618,191300,128690700,7460,7460,7460,7460,0
|
|
20240618,191200,128690700,7460,7460,7460,7460,0
|
|
20240618,191100,128690700,7460,7460,7460,7460,0
|
|
20240618,191000,128690700,7460,7460,7460,7460,0
|
|
20240618,190900,128690700,7460,7460,7460,7460,0
|
|
20240618,190800,128690700,7460,7460,7460,7460,0
|
|
20240618,190700,128690700,7460,7460,7460,7460,0
|
|
20240618,190600,128690700,7460,7460,7460,7460,0
|
|
20240618,190500,128690700,7460,7460,7460,7460,0
|
|
20240618,190400,128690700,7460,7460,7460,7460,0
|
|
20240618,190300,128690700,7460,7460,7460,7460,0
|
|
20240618,190200,128690700,7460,7460,7460,7460,0
|
|
20240618,190100,128690700,7460,7460,7460,7460,0
|
|
20240618,190000,128690700,7460,7460,7460,7460,0
|
|
20240618,185900,128690700,7460,7460,7460,7460,0
|
|
20240618,185800,128690700,7460,7460,7460,7460,0
|
|
20240618,185700,128690700,7460,7460,7460,7460,0
|
|
20240618,185600,128690700,7460,7460,7460,7460,0
|
|
20240618,185500,128690700,7460,7460,7460,7460,0
|
|
20240618,185400,128690700,7460,7460,7460,7460,0
|
|
20240618,185300,128690700,7460,7460,7460,7460,0
|
|
20240618,185200,128690700,7460,7460,7460,7460,0
|
|
20240618,185100,128690700,7460,7460,7460,7460,0
|
|
20240618,185000,128690700,7460,7460,7460,7460,0
|
|
20240618,184900,128690700,7460,7460,7460,7460,522
|
|
20240618,184800,128690700,7460,7460,7460,7460,0
|
|
20240618,184700,128690700,7460,7460,7460,7460,0
|
|
20240618,184600,128690700,7460,7460,7460,7460,0
|
|
20240618,184500,128690700,7460,7460,7460,7460,0
|
|
20240618,184400,128690700,7460,7460,7460,7460,0
|
|
20240618,184300,128690700,7460,7460,7460,7460,0
|
|
20240618,184200,128690700,7460,7460,7460,7460,0
|
|
20240618,184100,128690700,7460,7460,7460,7460,0
|
|
20240618,184000,128690700,7460,7460,7460,7460,0
|
|
20240618,183900,128690700,7460,7460,7460,7460,0
|
|
20240618,183800,128690700,7460,7460,7460,7460,0
|
|
20240618,183700,128690700,7460,7460,7460,7460,0
|
|
20240618,183600,128690700,7460,7460,7460,7460,0
|
|
20240618,183500,128690700,7460,7460,7460,7460,0
|
|
20240618,183400,128690700,7460,7460,7460,7460,0
|
|
20240618,183300,128690700,7460,7460,7460,7460,0
|
|
20240618,183200,128690700,7460,7460,7460,7460,0
|
|
20240618,183100,128690700,7460,7460,7460,7460,0
|
|
20240618,183000,128690700,7460,7460,7460,7460,0
|
|
20240618,182900,128690700,7460,7460,7460,7460,0
|
|
20240618,182800,128690700,7460,7460,7460,7460,0
|
|
20240618,182700,128690700,7460,7460,7460,7460,0
|
|
20240618,182600,128690700,7460,7460,7460,7460,0
|
|
20240618,182500,128690700,7460,7460,7460,7460,0
|
|
20240618,182400,128690700,7460,7460,7460,7460,0
|
|
20240618,182300,128690700,7460,7460,7460,7460,0
|
|
20240618,182200,128690700,7460,7460,7460,7460,0
|
|
20240618,182100,128690700,7460,7460,7460,7460,0
|
|
20240618,182000,128690700,7460,7460,7460,7460,0
|
|
20240618,181900,128690700,7460,7460,7460,7460,522
|
|
20240618,181800,128690700,7460,7460,7460,7460,0
|
|
20240618,181700,128690700,7460,7460,7460,7460,0
|
|
20240618,181600,128690700,7460,7460,7460,7460,0
|
|
20240618,181500,128690700,7460,7460,7460,7460,0
|
|
20240618,181400,128690700,7460,7460,7460,7460,0
|
|
20240618,181300,128690700,7460,7460,7460,7460,0
|
|
20240618,181200,128690700,7460,7460,7460,7460,0
|
|
20240618,181100,128690700,7460,7460,7460,7460,0
|
|
20240618,181000,128690700,7460,7460,7460,7460,0
|
|
20240618,180900,128690700,7460,7460,7460,7460,0
|
|
20240618,180800,128690700,7460,7460,7460,7460,0
|
|
20240618,180700,128690700,7460,7460,7460,7460,0
|
|
20240618,180600,128690700,7460,7460,7460,7460,0
|
|
20240618,180500,128690700,7460,7460,7460,7460,0
|
|
20240618,180400,128690700,7460,7460,7460,7460,0
|
|
20240618,180300,128690700,7460,7460,7460,7460,0
|
|
20240618,180200,128690700,7460,7460,7460,7460,0
|
|
20240618,180100,128690700,7460,7460,7460,7460,0
|
|
20240618,180000,128690700,7460,7460,7460,7460,0
|
|
20240618,175900,128690700,7460,7460,7460,7460,0
|
|
20240618,175800,128690700,7460,7460,7460,7460,0
|
|
20240618,175700,128690700,7460,7460,7460,7460,0
|
|
20240618,175600,128690700,7460,7460,7460,7460,0
|
|
20240618,175500,128690700,7460,7460,7460,7460,0
|
|
20240618,175400,128690700,7460,7460,7460,7460,0
|
|
20240618,175300,128690700,7460,7460,7460,7460,0
|
|
20240618,175200,128690700,7460,7460,7460,7460,0
|
|
20240618,175100,128690700,7460,7460,7460,7460,0
|
|
20240618,175000,128690700,7460,7460,7460,7460,0
|
|
20240618,174900,128690700,7460,7460,7460,7460,522
|
|
20240618,174800,128690700,7460,7460,7460,7460,0
|
|
20240618,174700,128690700,7460,7460,7460,7460,0
|
|
20240618,174600,128690700,7460,7460,7460,7460,0
|
|
20240618,174500,128690700,7460,7460,7460,7460,0
|
|
20240618,174400,128690700,7460,7460,7460,7460,0
|
|
20240618,174300,128690700,7460,7460,7460,7460,0
|
|
20240618,174200,128690700,7460,7460,7460,7460,0
|
|
20240618,174100,128690700,7460,7460,7460,7460,0
|
|
20240618,174000,128690700,7460,7460,7460,7460,0
|
|
20240618,173900,128690700,7460,7460,7460,7460,0
|
|
20240618,173800,128690700,7460,7460,7460,7460,0
|
|
20240618,173700,128690700,7460,7460,7460,7460,0
|
|
20240618,173600,128690700,7460,7460,7460,7460,0
|
|
20240618,173500,128690700,7460,7460,7460,7460,0
|
|
20240618,173400,128690700,7460,7460,7460,7460,0
|
|
20240618,173300,128690700,7460,7460,7460,7460,0
|
|
20240618,173200,128690700,7460,7460,7460,7460,0
|
|
20240618,173100,128690700,7460,7460,7460,7460,0
|
|
20240618,173000,128690700,7460,7460,7460,7460,0
|
|
20240618,172900,128690700,7460,7460,7460,7460,0
|
|
20240618,172800,128690700,7460,7460,7460,7460,0
|
|
20240618,172700,128690700,7460,7460,7460,7460,0
|
|
20240618,172600,128690700,7460,7460,7460,7460,0
|
|
20240618,172500,128690700,7460,7460,7460,7460,0
|
|
20240618,172400,128690700,7460,7460,7460,7460,0
|
|
20240618,172300,128690700,7460,7460,7460,7460,0
|
|
20240618,172200,128690700,7460,7460,7460,7460,0
|
|
20240618,172100,128690700,7460,7460,7460,7460,0
|
|
20240618,172000,128690700,7460,7460,7460,7460,0
|
|
20240618,171900,128690700,7460,7460,7460,7460,522
|
|
20240618,171800,128690700,7460,7460,7460,7460,0
|
|
20240618,171700,128690700,7460,7460,7460,7460,0
|
|
20240618,171600,128690700,7460,7460,7460,7460,0
|
|
20240618,171500,128690700,7460,7460,7460,7460,0
|
|
20240618,171400,128690700,7460,7460,7460,7460,0
|
|
20240618,171300,128690700,7460,7460,7460,7460,0
|
|
20240618,171200,128690700,7460,7460,7460,7460,0
|
|
20240618,171100,128690700,7460,7460,7460,7460,0
|
|
20240618,171000,128690700,7460,7460,7460,7460,0
|
|
20240618,170900,128690700,7460,7460,7460,7460,0
|
|
20240618,170800,128690700,7460,7460,7460,7460,0
|
|
20240618,170700,128690700,7460,7460,7460,7460,0
|
|
20240618,170600,128690700,7460,7460,7460,7460,0
|
|
20240618,170500,128690700,7460,7460,7460,7460,0
|
|
20240618,170400,128690700,7460,7460,7460,7460,0
|
|
20240618,170300,128690700,7460,7460,7460,7460,0
|
|
20240618,170200,128690700,7460,7460,7460,7460,0
|
|
20240618,170100,128690700,7460,7460,7460,7460,0
|
|
20240618,170000,128690700,7460,7460,7460,7460,0
|
|
20240618,165900,128690700,7460,7460,7460,7460,0
|
|
20240618,165800,128690700,7460,7460,7460,7460,0
|
|
20240618,165700,128690700,7460,7460,7460,7460,0
|
|
20240618,165600,128690700,7460,7460,7460,7460,0
|
|
20240618,165500,128690700,7460,7460,7460,7460,0
|
|
20240618,165400,128690700,7460,7460,7460,7460,0
|
|
20240618,165300,128690700,7460,7460,7460,7460,0
|
|
20240618,165200,128690700,7460,7460,7460,7460,0
|
|
20240618,165100,128690700,7460,7460,7460,7460,0
|
|
20240618,165000,128690700,7460,7460,7460,7460,0
|
|
20240618,164900,128690700,7460,7460,7460,7460,522
|
|
20240618,164800,128690700,7460,7460,7460,7460,0
|
|
20240618,164700,128690700,7460,7460,7460,7460,0
|
|
20240618,164600,128690700,7460,7460,7460,7460,0
|
|
20240618,164500,128690700,7460,7460,7460,7460,0
|
|
20240618,164400,128690700,7460,7460,7460,7460,0
|
|
20240618,164300,128690700,7460,7460,7460,7460,0
|
|
20240618,164200,128690700,7460,7460,7460,7460,0
|
|
20240618,164100,128690700,7460,7460,7460,7460,0
|
|
20240618,164000,128690700,7460,7460,7460,7460,0
|
|
20240618,163900,128690700,7460,7460,7460,7460,0
|
|
20240618,163800,128690700,7460,7460,7460,7460,0
|
|
20240618,163700,128690700,7460,7460,7460,7460,0
|
|
20240618,163600,128690700,7460,7460,7460,7460,0
|
|
20240618,163500,128690700,7460,7460,7460,7460,0
|
|
20240618,163400,128690700,7460,7460,7460,7460,0
|
|
20240618,163300,128690700,7460,7460,7460,7460,0
|
|
20240618,163200,128690700,7460,7460,7460,7460,0
|
|
20240618,163100,128690700,7460,7460,7460,7460,0
|
|
20240618,163000,128690700,7460,7460,7460,7460,0
|
|
20240618,162900,128690700,7460,7460,7460,7460,0
|
|
20240618,162800,128690700,7460,7460,7460,7460,0
|
|
20240618,162700,128690700,7460,7460,7460,7460,0
|
|
20240618,162600,128690700,7460,7460,7460,7460,0
|
|
20240618,162500,128690700,7460,7460,7460,7460,0
|
|
20240618,162400,128690700,7460,7460,7460,7460,0
|
|
20240618,162300,128690700,7460,7460,7460,7460,0
|
|
20240618,162200,128690700,7460,7460,7460,7460,0
|
|
20240618,162100,128690700,7460,7460,7460,7460,0
|
|
20240618,162000,128690700,7460,7460,7460,7460,0
|
|
20240618,161900,128690700,7460,7460,7460,7460,522
|
|
20240618,161800,128690700,7460,7460,7460,7460,0
|
|
20240618,161700,128690700,7460,7460,7460,7460,0
|
|
20240618,161600,128690700,7460,7460,7460,7460,0
|
|
20240618,161500,128690700,7460,7460,7460,7460,0
|
|
20240618,161400,128690700,7460,7460,7460,7460,0
|
|
20240618,161300,128690700,7460,7460,7460,7460,0
|
|
20240618,161200,128690700,7460,7460,7460,7460,0
|
|
20240618,161100,128690700,7460,7460,7460,7460,0
|
|
20240618,161000,128690700,7460,7460,7460,7460,0
|
|
20240618,160900,128690700,7460,7460,7460,7460,0
|
|
20240618,160800,128690700,7460,7460,7460,7460,0
|
|
20240618,160700,128690700,7460,7460,7460,7460,0
|
|
20240618,160600,128690700,7460,7460,7460,7460,0
|
|
20240618,160500,128690700,7460,7460,7460,7460,0
|
|
20240618,160400,128690700,7460,7460,7460,7460,0
|
|
20240618,160300,128690700,7460,7460,7460,7460,0
|
|
20240618,160200,128690700,7460,7460,7460,7460,0
|
|
20240618,160100,128690700,7460,7460,7460,7460,0
|
|
20240618,160000,128690700,7460,7460,7460,7460,0
|
|
20240618,155900,128690700,7460,7460,7460,7460,0
|
|
20240618,155800,128690700,7460,7460,7460,7460,0
|
|
20240618,155700,128690700,7460,7460,7460,7460,0
|
|
20240618,155600,128690700,7460,7460,7460,7460,0
|
|
20240618,155500,128690700,7460,7460,7460,7460,0
|
|
20240618,155400,128690700,7460,7460,7460,7460,0
|
|
20240618,155300,128690700,7460,7460,7460,7460,0
|
|
20240618,155200,128690700,7460,7460,7460,7460,0
|
|
20240618,155100,128690700,7460,7460,7460,7460,0
|
|
20240618,155000,128690700,7460,7460,7460,7460,0
|
|
20240618,154900,128690700,7460,7460,7460,7460,522
|
|
20240618,154800,128690700,7460,7460,7460,7460,0
|
|
20240618,154700,128690700,7460,7460,7460,7460,0
|
|
20240618,154600,128690700,7460,7460,7460,7460,0
|
|
20240618,154500,128690700,7460,7460,7460,7460,0
|
|
20240618,154400,128690700,7460,7460,7460,7460,0
|
|
20240618,154300,128690700,7460,7460,7460,7460,0
|
|
20240618,154200,128690700,7460,7460,7460,7460,0
|
|
20240618,154100,128690700,7460,7460,7460,7460,0
|
|
20240618,154000,128690700,7460,7460,7460,7460,0
|
|
20240618,153900,128690700,7460,7460,7460,7460,0
|
|
20240618,153800,128690700,7460,7460,7460,7460,0
|
|
20240618,153700,128690700,7460,7460,7460,7460,0
|
|
20240618,153600,128690700,7460,7460,7460,7460,0
|
|
20240618,153500,128690700,7460,7460,7460,7460,0
|
|
20240618,153400,128690700,7460,7460,7460,7460,0
|
|
20240618,153300,128690700,7460,7460,7460,7460,0
|
|
20240618,153200,128690700,7460,7460,7460,7460,0
|
|
20240618,153100,128690700,7460,7460,7460,7460,0
|
|
20240618,153000,128690700,7460,7460,7460,7460,522
|
|
20240618,152900,124796580,7430,7430,7430,7430,0
|
|
20240618,152800,124796580,7430,7430,7430,7430,0
|
|
20240618,152700,124796580,7430,7430,7430,7430,0
|
|
20240618,152600,124796580,7430,7430,7430,7430,0
|
|
20240618,152500,124796580,7430,7430,7430,7430,0
|
|
20240618,152400,124796580,7430,7430,7430,7430,0
|
|
20240618,152300,124796580,7430,7430,7430,7430,0
|
|
20240618,152200,124796580,7430,7430,7430,7430,0
|
|
20240618,152100,124796580,7430,7430,7430,7430,0
|
|
20240618,152000,124796580,7430,7430,7430,7430,0
|
|
20240618,151900,124796580,7430,7400,7430,7390,162
|
|
20240618,151800,123598130,7430,7430,7430,7430,0
|
|
20240618,151700,123598130,7430,7430,7430,7430,17
|
|
20240618,151600,123471820,7430,7430,7430,7430,233
|
|
20240618,151500,121740630,7430,7400,7430,7380,202
|
|
20240618,151400,120247960,7410,7400,7410,7400,48
|
|
20240618,151300,119892400,7400,7400,7400,7400,1
|
|
20240618,151200,119885000,7410,7410,7410,7410,0
|
|
20240618,151100,119885000,7410,7410,7410,7410,20
|
|
20240618,151000,119736800,7410,7390,7410,7390,134
|
|
20240618,150900,118746520,7390,7390,7390,7390,33
|
|
20240618,150800,118502650,7410,7410,7410,7410,0
|
|
20240618,150700,118502650,7410,7400,7410,7400,13
|
|
20240618,150600,118406440,7400,7400,7400,7400,64
|
|
20240618,150500,117932840,7400,7400,7400,7400,0
|
|
20240618,150400,117932840,7400,7400,7400,7400,0
|
|
20240618,150300,117932840,7400,7390,7400,7390,131
|
|
20240618,150200,116964740,7400,7400,7400,7400,0
|
|
20240618,150100,116964740,7400,7400,7400,7400,0
|
|
20240618,150000,116964740,7400,7400,7400,7400,63
|
|
20240618,145900,116498540,7400,7400,7400,7400,121
|
|
20240618,145800,115603140,7400,7400,7400,7400,0
|
|
20240618,145700,115603140,7400,7400,7400,7400,0
|
|
20240618,145600,115603140,7400,7400,7400,7400,30
|
|
20240618,145500,115381140,7400,7400,7400,7400,240
|
|
20240618,145400,113605140,7400,7400,7400,7400,1
|
|
20240618,145300,113597740,7400,7400,7400,7400,0
|
|
20240618,145200,113597740,7400,7400,7400,7400,0
|
|
20240618,145100,113597740,7400,7400,7400,7400,1
|
|
20240618,145000,113590340,7370,7370,7370,7370,331
|
|
20240618,144900,111150870,7370,7380,7380,7370,85
|
|
20240618,144800,110524220,7390,7390,7390,7390,0
|
|
20240618,144700,110524220,7390,7390,7390,7390,13
|
|
20240618,144600,110428150,7390,7390,7390,7390,406
|
|
20240618,144500,107427810,7400,7400,7400,7400,0
|
|
20240618,144400,107427810,7400,7400,7400,7400,324
|
|
20240618,144300,105030210,7400,7410,7410,7400,29
|
|
20240618,144200,104815600,7420,7410,7420,7410,266
|
|
20240618,144100,102844530,7430,7410,7430,7410,5
|
|
20240618,144000,102807430,7430,7430,7430,7430,0
|
|
20240618,143900,102807430,7430,7430,7430,7430,0
|
|
20240618,143800,102807430,7430,7430,7430,7430,0
|
|
20240618,143700,102807430,7430,7430,7430,7420,214
|
|
20240618,143600,101219520,7430,7430,7430,7430,223
|
|
20240618,143500,99562630,7440,7440,7440,7440,0
|
|
20240618,143400,99562630,7440,7440,7440,7440,27
|
|
20240618,143300,99361750,7440,7440,7440,7440,7
|
|
20240618,143200,99309670,7440,7440,7440,7440,0
|
|
20240618,143100,99309670,7440,7440,7440,7440,0
|
|
20240618,143000,99309670,7440,7440,7440,7440,0
|
|
20240618,142900,99309670,7440,7440,7440,7440,0
|
|
20240618,142800,99309670,7440,7440,7440,7440,0
|
|
20240618,142700,99309670,7440,7440,7440,7440,50
|
|
20240618,142600,98937670,7440,7440,7440,7440,0
|
|
20240618,142500,98937670,7440,7440,7440,7440,0
|
|
20240618,142400,98937670,7440,7440,7440,7440,18
|
|
20240618,142300,98803750,7440,7430,7440,7430,61
|
|
20240618,142200,98350390,7430,7430,7430,7430,78
|
|
20240618,142100,97770850,7430,7430,7430,7430,2
|
|
20240618,142000,97755990,7430,7420,7430,7420,3
|
|
20240618,141900,97733710,7440,7440,7440,7440,0
|
|
20240618,141800,97733710,7440,7440,7440,7440,0
|
|
20240618,141700,97733710,7440,7430,7440,7380,5378
|
|
20240618,141600,57999150,7440,7440,7440,7440,55
|
|
20240618,141500,57589950,7450,7450,7450,7450,0
|
|
20240618,141400,57589950,7450,7450,7450,7450,0
|
|
20240618,141300,57589950,7450,7450,7450,7450,0
|
|
20240618,141200,57589950,7450,7450,7450,7450,0
|
|
20240618,141100,57589950,7450,7440,7450,7440,19
|
|
20240618,141000,57448410,7460,7460,7460,7460,0
|
|
20240618,140900,57448410,7460,7460,7460,7460,0
|
|
20240618,140800,57448410,7460,7460,7460,7460,0
|
|
20240618,140700,57448410,7460,7460,7460,7460,0
|
|
20240618,140600,57448410,7460,7460,7460,7460,0
|
|
20240618,140500,57448410,7460,7460,7460,7460,0
|
|
20240618,140400,57448410,7460,7460,7460,7460,0
|
|
20240618,140300,57448410,7460,7460,7460,7460,0
|
|
20240618,140200,57448410,7460,7460,7460,7460,0
|
|
20240618,140100,57448410,7460,7460,7460,7460,0
|
|
20240618,140000,57448410,7460,7460,7460,7460,0
|
|
20240618,135900,57448410,7460,7460,7460,7460,0
|
|
20240618,135800,57448410,7460,7460,7460,7460,0
|
|
20240618,135700,57448410,7460,7460,7460,7460,7
|
|
20240618,135600,57396190,7440,7440,7440,7440,15
|
|
20240618,135500,57284590,7440,7450,7450,7420,1201
|
|
20240618,135400,48364740,7450,7450,7450,7450,0
|
|
20240618,135300,48364740,7450,7450,7450,7450,0
|
|
20240618,135200,48364740,7450,7460,7460,7450,20
|
|
20240618,135100,48215640,7460,7460,7460,7460,0
|
|
20240618,135000,48215640,7460,7460,7460,7460,0
|
|
20240618,134900,48215640,7460,7460,7460,7460,0
|
|
20240618,134800,48215640,7460,7460,7460,7460,14
|
|
20240618,134700,48111200,7460,7450,7460,7450,82
|
|
20240618,134600,47500290,7450,7450,7450,7450,0
|
|
20240618,134500,47500290,7450,7450,7450,7450,0
|
|
20240618,134400,47500290,7450,7440,7450,7440,40
|
|
20240618,134300,47202680,7440,7440,7440,7440,18
|
|
20240618,134200,47068760,7440,7440,7440,7440,0
|
|
20240618,134100,47068760,7440,7440,7440,7440,18
|
|
20240618,134000,46934840,7440,7440,7440,7440,78
|
|
20240618,133900,46354520,7430,7430,7430,7430,0
|
|
20240618,133800,46354520,7430,7430,7430,7430,0
|
|
20240618,133700,46354520,7430,7430,7430,7430,0
|
|
20240618,133600,46354520,7430,7430,7430,7430,0
|
|
20240618,133500,46354520,7430,7430,7430,7430,0
|
|
20240618,133400,46354520,7430,7430,7430,7430,0
|
|
20240618,133300,46354520,7430,7430,7430,7430,0
|
|
20240618,133200,46354520,7430,7430,7430,7430,0
|
|
20240618,133100,46354520,7430,7430,7430,7430,0
|
|
20240618,133000,46354520,7430,7430,7430,7430,0
|
|
20240618,132900,46354520,7430,7430,7430,7430,1
|
|
20240618,132800,46347090,7440,7440,7440,7440,0
|
|
20240618,132700,46347090,7440,7440,7440,7440,0
|
|
20240618,132600,46347090,7440,7430,7440,7430,230
|
|
20240618,132500,44637990,7440,7440,7440,7440,20
|
|
20240618,132400,44489190,7420,7420,7420,7420,0
|
|
20240618,132300,44489190,7420,7420,7420,7420,0
|
|
20240618,132200,44489190,7420,7420,7420,7420,0
|
|
20240618,132100,44489190,7420,7430,7430,7420,155
|
|
20240618,132000,43337610,7430,7430,7430,7430,0
|
|
20240618,131900,43337610,7430,7430,7430,7430,0
|
|
20240618,131800,43337610,7430,7430,7430,7430,140
|
|
20240618,131700,42297410,7440,7440,7440,7440,0
|
|
20240618,131600,42297410,7440,7440,7440,7440,0
|
|
20240618,131500,42297410,7440,7440,7440,7440,46
|
|
20240618,131400,41955170,7440,7440,7440,7440,35
|
|
20240618,131300,41694770,7440,7440,7440,7440,0
|
|
20240618,131200,41694770,7440,7440,7440,7440,5
|
|
20240618,131100,41657570,7440,7440,7440,7440,0
|
|
20240618,131000,41657570,7440,7430,7440,7430,11
|
|
20240618,130900,41575790,7430,7430,7430,7430,50
|
|
20240618,130800,41204290,7430,7430,7430,7430,0
|
|
20240618,130700,41204290,7430,7430,7430,7430,0
|
|
20240618,130600,41204290,7430,7430,7430,7430,1
|
|
20240618,130500,41196860,7430,7430,7430,7430,0
|
|
20240618,130400,41196860,7430,7430,7430,7430,0
|
|
20240618,130300,41196860,7430,7430,7430,7430,1
|
|
20240618,130200,41189430,7410,7410,7410,7410,0
|
|
20240618,130100,41189430,7410,7410,7410,7410,10
|
|
20240618,130000,41115330,7420,7420,7420,7420,15
|
|
20240618,125900,41004030,7430,7430,7430,7430,0
|
|
20240618,125800,41004030,7430,7430,7430,7430,0
|
|
20240618,125700,41004030,7430,7430,7430,7430,0
|
|
20240618,125600,41004030,7430,7430,7430,7430,3
|
|
20240618,125500,40981740,7430,7430,7430,7430,0
|
|
20240618,125400,40981740,7430,7430,7430,7430,1
|
|
20240618,125300,40974310,7440,7440,7440,7440,0
|
|
20240618,125200,40974310,7440,7440,7440,7440,0
|
|
20240618,125100,40974310,7440,7440,7440,7440,0
|
|
20240618,125000,40974310,7440,7440,7440,7440,0
|
|
20240618,124900,40974310,7440,7440,7440,7440,0
|
|
20240618,124800,40974310,7440,7440,7440,7440,0
|
|
20240618,124700,40974310,7440,7440,7440,7440,0
|
|
20240618,124600,40974310,7440,7440,7440,7440,0
|
|
20240618,124500,40974310,7440,7440,7440,7440,50
|
|
20240618,124400,40602310,7440,7440,7440,7440,0
|
|
20240618,124300,40602310,7440,7440,7440,7440,50
|
|
20240618,124200,40230310,7440,7430,7440,7430,5
|
|
20240618,124100,40193140,7440,7440,7440,7440,1
|
|
20240618,124000,40185700,7400,7420,7420,7400,250
|
|
20240618,123900,38333870,7440,7440,7440,7440,0
|
|
20240618,123800,38333870,7440,7440,7440,7440,0
|
|
20240618,123700,38333870,7440,7440,7440,7440,1
|
|
20240618,123600,38326430,7420,7430,7430,7420,51
|
|
20240618,123500,37947710,7440,7440,7440,7440,0
|
|
20240618,123400,37947710,7440,7440,7440,7440,0
|
|
20240618,123300,37947710,7440,7440,7440,7440,0
|
|
20240618,123200,37947710,7440,7440,7440,7440,1
|
|
20240618,123100,37940270,7400,7420,7420,7390,1096
|
|
20240618,123000,29828320,7440,7430,7440,7430,2
|
|
20240618,122900,29813450,7420,7430,7430,7420,72
|
|
20240618,122800,29279100,7440,7440,7440,7440,2
|
|
20240618,122700,29264220,7450,7450,7450,7450,0
|
|
20240618,122600,29264220,7450,7420,7450,7420,21
|
|
20240618,122500,29108370,7470,7430,7470,7430,374
|
|
20240618,122400,26329510,7430,7430,7430,7430,140
|
|
20240618,122300,25289310,7440,7440,7440,7440,0
|
|
20240618,122200,25289310,7440,7440,7440,7440,0
|
|
20240618,122100,25289310,7440,7440,7440,7440,0
|
|
20240618,122000,25289310,7440,7440,7440,7440,72
|
|
20240618,121900,24753630,7450,7450,7450,7450,0
|
|
20240618,121800,24753630,7450,7450,7450,7450,14
|
|
20240618,121700,24649330,7470,7470,7470,7470,0
|
|
20240618,121600,24649330,7470,7460,7470,7460,13
|
|
20240618,121500,24552340,7480,7480,7480,7480,0
|
|
20240618,121400,24552340,7480,7480,7480,7480,0
|
|
20240618,121300,24552340,7480,7480,7480,7480,0
|
|
20240618,121200,24552340,7480,7470,7480,7470,10
|
|
20240618,121100,24477630,7480,7480,7480,7480,0
|
|
20240618,121000,24477630,7480,7480,7480,7480,0
|
|
20240618,120900,24477630,7480,7480,7480,7480,0
|
|
20240618,120800,24477630,7480,7480,7480,7480,0
|
|
20240618,120700,24477630,7480,7480,7480,7480,0
|
|
20240618,120600,24477630,7480,7480,7480,7480,0
|
|
20240618,120500,24477630,7480,7480,7480,7480,0
|
|
20240618,120400,24477630,7480,7480,7480,7480,0
|
|
20240618,120300,24477630,7480,7450,7480,7440,97
|
|
20240618,120200,23755480,7460,7460,7460,7460,0
|
|
20240618,120100,23755480,7460,7460,7460,7460,12
|
|
20240618,120000,23665960,7480,7470,7480,7470,2
|
|
20240618,115900,23651010,7480,7480,7480,7480,34
|
|
20240618,115800,23396690,7500,7500,7500,7500,0
|
|
20240618,115700,23396690,7500,7500,7500,7500,0
|
|
20240618,115600,23396690,7500,7500,7500,7500,0
|
|
20240618,115500,23396690,7500,7500,7500,7500,0
|
|
20240618,115400,23396690,7500,7500,7500,7500,0
|
|
20240618,115300,23396690,7500,7500,7500,7500,0
|
|
20240618,115200,23396690,7500,7490,7500,7490,2
|
|
20240618,115100,23381700,7500,7500,7500,7500,0
|
|
20240618,115000,23381700,7500,7500,7500,7500,0
|
|
20240618,114900,23381700,7500,7500,7500,7500,0
|
|
20240618,114800,23381700,7500,7500,7500,7500,0
|
|
20240618,114700,23381700,7500,7500,7500,7500,0
|
|
20240618,114600,23381700,7500,7500,7500,7500,0
|
|
20240618,114500,23381700,7500,7500,7500,7500,0
|
|
20240618,114400,23381700,7500,7500,7500,7500,1
|
|
20240618,114300,23374200,7490,7490,7490,7490,0
|
|
20240618,114200,23374200,7490,7490,7490,7490,0
|
|
20240618,114100,23374200,7490,7490,7490,7490,1
|
|
20240618,114000,23366710,7450,7460,7460,7450,133
|
|
20240618,113900,22375080,7500,7500,7500,7500,0
|
|
20240618,113800,22375080,7500,7500,7500,7500,0
|
|
20240618,113700,22375080,7500,7500,7500,7500,0
|
|
20240618,113600,22375080,7500,7500,7500,7500,0
|
|
20240618,113500,22375080,7500,7500,7500,7500,0
|
|
20240618,113400,22375080,7500,7500,7500,7500,0
|
|
20240618,113300,22375080,7500,7500,7500,7500,0
|
|
20240618,113200,22375080,7500,7500,7500,7500,0
|
|
20240618,113100,22375080,7500,7490,7500,7490,10
|
|
20240618,113000,22300090,7500,7500,7500,7500,0
|
|
20240618,112900,22300090,7500,7500,7500,7500,0
|
|
20240618,112800,22300090,7500,7500,7500,7500,0
|
|
20240618,112700,22300090,7500,7500,7500,7500,0
|
|
20240618,112600,22300090,7500,7500,7500,7500,0
|
|
20240618,112500,22300090,7500,7500,7500,7500,0
|
|
20240618,112400,22300090,7500,7500,7500,7500,14
|
|
20240618,112300,22195090,7500,7500,7500,7500,0
|
|
20240618,112200,22195090,7500,7500,7500,7480,7
|
|
20240618,112100,22142680,7480,7480,7480,7480,0
|
|
20240618,112000,22142680,7480,7480,7480,7480,0
|
|
20240618,111900,22142680,7480,7480,7480,7480,0
|
|
20240618,111800,22142680,7480,7480,7480,7480,0
|
|
20240618,111700,22142680,7480,7470,7480,7470,26
|
|
20240618,111600,21948210,7470,7470,7470,7470,0
|
|
20240618,111500,21948210,7470,7470,7470,7470,0
|
|
20240618,111400,21948210,7470,7470,7470,7470,0
|
|
20240618,111300,21948210,7470,7470,7470,7470,0
|
|
20240618,111200,21948210,7470,7470,7470,7470,0
|
|
20240618,111100,21948210,7470,7470,7470,7470,0
|
|
20240618,111000,21948210,7470,7470,7470,7470,0
|
|
20240618,110900,21948210,7470,7470,7470,7470,0
|
|
20240618,110800,21948210,7470,7470,7470,7470,11
|
|
20240618,110700,21866040,7470,7470,7470,7470,0
|
|
20240618,110600,21866040,7470,7470,7470,7470,0
|
|
20240618,110500,21866040,7470,7470,7470,7470,3
|
|
20240618,110400,21843630,7470,7470,7470,7470,0
|
|
20240618,110300,21843630,7470,7470,7470,7470,0
|
|
20240618,110200,21843630,7470,7470,7470,7470,0
|
|
20240618,110100,21843630,7470,7470,7470,7470,86
|
|
20240618,110000,21201210,7480,7480,7480,7480,0
|
|
20240618,105900,21201210,7480,7480,7480,7480,1
|
|
20240618,105800,21193730,7480,7480,7480,7480,0
|
|
20240618,105700,21193730,7480,7480,7480,7480,0
|
|
20240618,105600,21193730,7480,7480,7480,7480,0
|
|
20240618,105500,21193730,7480,7480,7480,7480,44
|
|
20240618,105400,20864610,7490,7490,7490,7490,0
|
|
20240618,105300,20864610,7490,7490,7490,7490,0
|
|
20240618,105200,20864610,7490,7490,7490,7490,0
|
|
20240618,105100,20864610,7490,7490,7490,7490,0
|
|
20240618,105000,20864610,7490,7490,7490,7490,0
|
|
20240618,104900,20864610,7490,7490,7490,7490,0
|
|
20240618,104800,20864610,7490,7490,7490,7490,0
|
|
20240618,104700,20864610,7490,7490,7490,7490,0
|
|
20240618,104600,20864610,7490,7490,7490,7490,0
|
|
20240618,104500,20864610,7490,7490,7490,7490,0
|
|
20240618,104400,20864610,7490,7490,7490,7490,0
|
|
20240618,104300,20864610,7490,7490,7490,7490,0
|
|
20240618,104200,20864610,7490,7490,7490,7490,0
|
|
20240618,104100,20864610,7490,7490,7490,7490,0
|
|
20240618,104000,20864610,7490,7490,7490,7490,0
|
|
20240618,103900,20864610,7490,7490,7490,7490,0
|
|
20240618,103800,20864610,7490,7490,7490,7490,0
|
|
20240618,103700,20864610,7490,7490,7490,7490,0
|
|
20240618,103600,20864610,7490,7490,7490,7490,35
|
|
20240618,103500,20602460,7500,7500,7500,7500,0
|
|
20240618,103400,20602460,7500,7500,7500,7500,0
|
|
20240618,103300,20602460,7500,7500,7500,7500,0
|
|
20240618,103200,20602460,7500,7500,7500,7500,0
|
|
20240618,103100,20602460,7500,7500,7500,7500,37
|
|
20240618,103000,20324960,7510,7510,7510,7510,0
|
|
20240618,102900,20324960,7510,7510,7510,7510,1
|
|
20240618,102800,20317450,7520,7520,7520,7520,0
|
|
20240618,102700,20317450,7520,7520,7520,7520,1
|
|
20240618,102600,20309930,7530,7530,7530,7530,0
|
|
20240618,102500,20309930,7530,7530,7530,7530,0
|
|
20240618,102400,20309930,7530,7530,7530,7530,0
|
|
20240618,102300,20309930,7530,7530,7530,7530,0
|
|
20240618,102200,20309930,7530,7530,7530,7530,1
|
|
20240618,102100,20302400,7550,7550,7550,7550,0
|
|
20240618,102000,20302400,7550,7550,7550,7550,0
|
|
20240618,101900,20302400,7550,7550,7550,7550,10
|
|
20240618,101800,20226900,7550,7550,7550,7550,0
|
|
20240618,101700,20226900,7550,7550,7550,7550,0
|
|
20240618,101600,20226900,7550,7550,7550,7550,2
|
|
20240618,101500,20211800,7550,7550,7550,7550,0
|
|
20240618,101400,20211800,7550,7550,7550,7550,0
|
|
20240618,101300,20211800,7550,7550,7550,7550,0
|
|
20240618,101200,20211800,7550,7550,7550,7550,2
|
|
20240618,101100,20196700,7550,7550,7550,7550,0
|
|
20240618,101000,20196700,7550,7550,7550,7550,0
|
|
20240618,100900,20196700,7550,7550,7550,7550,0
|
|
20240618,100800,20196700,7550,7550,7550,7550,7
|
|
20240618,100700,20143850,7550,7550,7550,7550,0
|
|
20240618,100600,20143850,7550,7520,7550,7500,107
|
|
20240618,100500,19340980,7500,7530,7530,7500,82
|
|
20240618,100400,18724610,7540,7540,7540,7540,32
|
|
20240618,100300,18483330,7550,7560,7560,7550,41
|
|
20240618,100200,18173750,7560,7560,7560,7560,0
|
|
20240618,100100,18173750,7560,7560,7560,7560,0
|
|
20240618,100000,18173750,7560,7560,7560,7560,0
|
|
20240618,095900,18173750,7560,7560,7560,7560,1
|
|
20240618,095800,18166190,7560,7560,7560,7560,2
|
|
20240618,095700,18151070,7550,7550,7550,7550,0
|
|
20240618,095600,18151070,7550,7550,7550,7550,5
|
|
20240618,095500,18113320,7560,7560,7560,7560,0
|
|
20240618,095400,18113320,7560,7560,7560,7560,0
|
|
20240618,095300,18113320,7560,7560,7560,7560,0
|
|
20240618,095200,18113320,7560,7560,7560,7560,0
|
|
20240618,095100,18113320,7560,7560,7560,7560,0
|
|
20240618,095000,18113320,7560,7560,7560,7560,0
|
|
20240618,094900,18113320,7560,7560,7560,7560,11
|
|
20240618,094800,18030160,7560,7560,7560,7560,0
|
|
20240618,094700,18030160,7560,7560,7560,7560,0
|
|
20240618,094600,18030160,7560,7560,7560,7560,0
|
|
20240618,094500,18030160,7560,7560,7560,7560,0
|
|
20240618,094400,18030160,7560,7560,7560,7560,0
|
|
20240618,094300,18030160,7560,7560,7560,7560,0
|
|
20240618,094200,18030160,7560,7560,7560,7560,0
|
|
20240618,094100,18030160,7560,7560,7560,7560,2
|
|
20240618,094000,18015040,7560,7560,7560,7560,0
|
|
20240618,093900,18015040,7560,7560,7560,7560,69
|
|
20240618,093800,17493400,7570,7570,7570,7570,0
|
|
20240618,093700,17493400,7570,7580,7580,7570,28
|
|
20240618,093600,17281400,7580,7580,7580,7580,0
|
|
20240618,093500,17281400,7580,7580,7590,7580,235
|
|
20240618,093400,15498120,7580,7570,7580,7570,14
|
|
20240618,093300,15392130,7570,7570,7570,7570,7
|
|
20240618,093200,15339140,7520,7530,7530,7520,50
|
|
20240618,093100,14962740,7590,7590,7590,7590,0
|
|
20240618,093000,14962740,7590,7590,7590,7590,0
|
|
20240618,092900,14962740,7590,7590,7590,7590,0
|
|
20240618,092800,14962740,7590,7590,7590,7590,0
|
|
20240618,092700,14962740,7590,7590,7590,7590,0
|
|
20240618,092600,14962740,7590,7590,7590,7590,0
|
|
20240618,092500,14962740,7590,7590,7590,7590,0
|
|
20240618,092400,14962740,7590,7590,7590,7590,0
|
|
20240618,092300,14962740,7590,7590,7590,7590,5
|
|
20240618,092200,14924790,7590,7590,7600,7580,361
|
|
20240618,092100,12184790,7590,7580,7590,7580,10
|
|
20240618,092000,12108970,7580,7560,7580,7560,70
|
|
20240618,091900,11578410,7580,7580,7580,7580,0
|
|
20240618,091800,11578410,7580,7580,7580,7580,0
|
|
20240618,091700,11578410,7580,7580,7580,7580,10
|
|
20240618,091600,11502610,7580,7560,7580,7560,10
|
|
20240618,091500,11426890,7510,7510,7510,7510,52
|
|
20240618,091400,11036370,7510,7510,7510,7510,1
|
|
20240618,091300,11028860,7510,7510,7510,7510,6
|
|
20240618,091200,10983800,7500,7500,7500,7500,1
|
|
20240618,091100,10976300,7510,7510,7510,7510,0
|
|
20240618,091000,10976300,7510,7510,7510,7510,0
|
|
20240618,090900,10976300,7510,7510,7510,7510,50
|
|
20240618,090800,10600800,7510,7510,7510,7510,0
|
|
20240618,090700,10600800,7510,7510,7510,7510,0
|
|
20240618,090600,10600800,7510,7510,7510,7510,0
|
|
20240618,090500,10600800,7510,7510,7510,7510,5
|
|
20240618,090400,10563250,7510,7510,7510,7510,0
|
|
20240618,090300,10563250,7510,7540,7540,7510,425
|
|
20240618,090200,7370810,7570,7570,7570,7570,0
|
|
20240618,090100,7370810,7570,7570,7570,7570,1
|
|
20240618,090000,7363240,7550,7570,7570,7550,973
|