703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,204000,349463580,6910,6910,6910,6910,781
|
|
20240618,203900,349463580,6910,6910,6910,6910,0
|
|
20240618,203800,349463580,6910,6910,6910,6910,0
|
|
20240618,203700,349463580,6910,6910,6910,6910,0
|
|
20240618,203600,349463580,6910,6910,6910,6910,0
|
|
20240618,203500,349463580,6910,6910,6910,6910,0
|
|
20240618,203400,349463580,6910,6910,6910,6910,0
|
|
20240618,203300,349463580,6910,6910,6910,6910,0
|
|
20240618,203200,349463580,6910,6910,6910,6910,0
|
|
20240618,203100,349463580,6910,6910,6910,6910,0
|
|
20240618,203000,349463580,6910,6910,6910,6910,0
|
|
20240618,202900,349463580,6910,6910,6910,6910,0
|
|
20240618,202800,349463580,6910,6910,6910,6910,0
|
|
20240618,202700,349463580,6910,6910,6910,6910,0
|
|
20240618,202600,349463580,6910,6910,6910,6910,0
|
|
20240618,202500,349463580,6910,6910,6910,6910,0
|
|
20240618,202400,349463580,6910,6910,6910,6910,0
|
|
20240618,202300,349463580,6910,6910,6910,6910,0
|
|
20240618,202200,349463580,6910,6910,6910,6910,0
|
|
20240618,202100,349463580,6910,6910,6910,6910,0
|
|
20240618,202000,349463580,6910,6910,6910,6910,0
|
|
20240618,201900,349463580,6910,6910,6910,6910,0
|
|
20240618,201800,349463580,6910,6910,6910,6910,0
|
|
20240618,201700,349463580,6910,6910,6910,6910,0
|
|
20240618,201600,349463580,6910,6910,6910,6910,0
|
|
20240618,201500,349463580,6910,6910,6910,6910,0
|
|
20240618,201400,349463580,6910,6910,6910,6910,0
|
|
20240618,201300,349463580,6910,6910,6910,6910,0
|
|
20240618,201200,349463580,6910,6910,6910,6910,0
|
|
20240618,201100,349463580,6910,6910,6910,6910,0
|
|
20240618,201000,349463580,6910,6910,6910,6910,781
|
|
20240618,200900,349463580,6910,6910,6910,6910,0
|
|
20240618,200800,349463580,6910,6910,6910,6910,0
|
|
20240618,200700,349463580,6910,6910,6910,6910,0
|
|
20240618,200600,349463580,6910,6910,6910,6910,0
|
|
20240618,200500,349463580,6910,6910,6910,6910,0
|
|
20240618,200400,349463580,6910,6910,6910,6910,0
|
|
20240618,200300,349463580,6910,6910,6910,6910,0
|
|
20240618,200200,349463580,6910,6910,6910,6910,0
|
|
20240618,200100,349463580,6910,6910,6910,6910,0
|
|
20240618,200000,349463580,6910,6910,6910,6910,0
|
|
20240618,195900,349463580,6910,6910,6910,6910,0
|
|
20240618,195800,349463580,6910,6910,6910,6910,0
|
|
20240618,195700,349463580,6910,6910,6910,6910,0
|
|
20240618,195600,349463580,6910,6910,6910,6910,0
|
|
20240618,195500,349463580,6910,6910,6910,6910,0
|
|
20240618,195400,349463580,6910,6910,6910,6910,0
|
|
20240618,195300,349463580,6910,6910,6910,6910,0
|
|
20240618,195200,349463580,6910,6910,6910,6910,0
|
|
20240618,195100,349463580,6910,6910,6910,6910,0
|
|
20240618,195000,349463580,6910,6910,6910,6910,0
|
|
20240618,194900,349463580,6910,6910,6910,6910,0
|
|
20240618,194800,349463580,6910,6910,6910,6910,0
|
|
20240618,194700,349463580,6910,6910,6910,6910,0
|
|
20240618,194600,349463580,6910,6910,6910,6910,0
|
|
20240618,194500,349463580,6910,6910,6910,6910,0
|
|
20240618,194400,349463580,6910,6910,6910,6910,0
|
|
20240618,194300,349463580,6910,6910,6910,6910,0
|
|
20240618,194200,349463580,6910,6910,6910,6910,0
|
|
20240618,194100,349463580,6910,6910,6910,6910,0
|
|
20240618,194000,349463580,6910,6910,6910,6910,781
|
|
20240618,193900,349463580,6910,6910,6910,6910,0
|
|
20240618,193800,349463580,6910,6910,6910,6910,0
|
|
20240618,193700,349463580,6910,6910,6910,6910,0
|
|
20240618,193600,349463580,6910,6910,6910,6910,0
|
|
20240618,193500,349463580,6910,6910,6910,6910,0
|
|
20240618,193400,349463580,6910,6910,6910,6910,0
|
|
20240618,193300,349463580,6910,6910,6910,6910,0
|
|
20240618,193200,349463580,6910,6910,6910,6910,0
|
|
20240618,193100,349463580,6910,6910,6910,6910,0
|
|
20240618,193000,349463580,6910,6910,6910,6910,0
|
|
20240618,192900,349463580,6910,6910,6910,6910,0
|
|
20240618,192800,349463580,6910,6910,6910,6910,0
|
|
20240618,192700,349463580,6910,6910,6910,6910,0
|
|
20240618,192600,349463580,6910,6910,6910,6910,0
|
|
20240618,192500,349463580,6910,6910,6910,6910,0
|
|
20240618,192400,349463580,6910,6910,6910,6910,0
|
|
20240618,192300,349463580,6910,6910,6910,6910,0
|
|
20240618,192200,349463580,6910,6910,6910,6910,0
|
|
20240618,192100,349463580,6910,6910,6910,6910,0
|
|
20240618,192000,349463580,6910,6910,6910,6910,0
|
|
20240618,191900,349463580,6910,6910,6910,6910,0
|
|
20240618,191800,349463580,6910,6910,6910,6910,0
|
|
20240618,191700,349463580,6910,6910,6910,6910,0
|
|
20240618,191600,349463580,6910,6910,6910,6910,0
|
|
20240618,191500,349463580,6910,6910,6910,6910,0
|
|
20240618,191400,349463580,6910,6910,6910,6910,0
|
|
20240618,191300,349463580,6910,6910,6910,6910,0
|
|
20240618,191200,349463580,6910,6910,6910,6910,0
|
|
20240618,191100,349463580,6910,6910,6910,6910,0
|
|
20240618,191000,349463580,6910,6910,6910,6910,781
|
|
20240618,190900,349463580,6910,6910,6910,6910,0
|
|
20240618,190800,349463580,6910,6910,6910,6910,0
|
|
20240618,190700,349463580,6910,6910,6910,6910,0
|
|
20240618,190600,349463580,6910,6910,6910,6910,0
|
|
20240618,190500,349463580,6910,6910,6910,6910,0
|
|
20240618,190400,349463580,6910,6910,6910,6910,0
|
|
20240618,190300,349463580,6910,6910,6910,6910,0
|
|
20240618,190200,349463580,6910,6910,6910,6910,0
|
|
20240618,190100,349463580,6910,6910,6910,6910,0
|
|
20240618,190000,349463580,6910,6910,6910,6910,0
|
|
20240618,185900,349463580,6910,6910,6910,6910,0
|
|
20240618,185800,349463580,6910,6910,6910,6910,0
|
|
20240618,185700,349463580,6910,6910,6910,6910,0
|
|
20240618,185600,349463580,6910,6910,6910,6910,0
|
|
20240618,185500,349463580,6910,6910,6910,6910,0
|
|
20240618,185400,349463580,6910,6910,6910,6910,0
|
|
20240618,185300,349463580,6910,6910,6910,6910,0
|
|
20240618,185200,349463580,6910,6910,6910,6910,0
|
|
20240618,185100,349463580,6910,6910,6910,6910,0
|
|
20240618,185000,349463580,6910,6910,6910,6910,0
|
|
20240618,184900,349463580,6910,6910,6910,6910,0
|
|
20240618,184800,349463580,6910,6910,6910,6910,0
|
|
20240618,184700,349463580,6910,6910,6910,6910,0
|
|
20240618,184600,349463580,6910,6910,6910,6910,0
|
|
20240618,184500,349463580,6910,6910,6910,6910,0
|
|
20240618,184400,349463580,6910,6910,6910,6910,0
|
|
20240618,184300,349463580,6910,6910,6910,6910,0
|
|
20240618,184200,349463580,6910,6910,6910,6910,0
|
|
20240618,184100,349463580,6910,6910,6910,6910,0
|
|
20240618,184000,349463580,6910,6910,6910,6910,781
|
|
20240618,183900,349463580,6910,6910,6910,6910,0
|
|
20240618,183800,349463580,6910,6910,6910,6910,0
|
|
20240618,183700,349463580,6910,6910,6910,6910,0
|
|
20240618,183600,349463580,6910,6910,6910,6910,0
|
|
20240618,183500,349463580,6910,6910,6910,6910,0
|
|
20240618,183400,349463580,6910,6910,6910,6910,0
|
|
20240618,183300,349463580,6910,6910,6910,6910,0
|
|
20240618,183200,349463580,6910,6910,6910,6910,0
|
|
20240618,183100,349463580,6910,6910,6910,6910,0
|
|
20240618,183000,349463580,6910,6910,6910,6910,0
|
|
20240618,182900,349463580,6910,6910,6910,6910,0
|
|
20240618,182800,349463580,6910,6910,6910,6910,0
|
|
20240618,182700,349463580,6910,6910,6910,6910,0
|
|
20240618,182600,349463580,6910,6910,6910,6910,0
|
|
20240618,182500,349463580,6910,6910,6910,6910,0
|
|
20240618,182400,349463580,6910,6910,6910,6910,0
|
|
20240618,182300,349463580,6910,6910,6910,6910,0
|
|
20240618,182200,349463580,6910,6910,6910,6910,0
|
|
20240618,182100,349463580,6910,6910,6910,6910,0
|
|
20240618,182000,349463580,6910,6910,6910,6910,0
|
|
20240618,181900,349463580,6910,6910,6910,6910,0
|
|
20240618,181800,349463580,6910,6910,6910,6910,0
|
|
20240618,181700,349463580,6910,6910,6910,6910,0
|
|
20240618,181600,349463580,6910,6910,6910,6910,0
|
|
20240618,181500,349463580,6910,6910,6910,6910,0
|
|
20240618,181400,349463580,6910,6910,6910,6910,0
|
|
20240618,181300,349463580,6910,6910,6910,6910,0
|
|
20240618,181200,349463580,6910,6910,6910,6910,0
|
|
20240618,181100,349463580,6910,6910,6910,6910,0
|
|
20240618,181000,349463580,6910,6910,6910,6910,781
|
|
20240618,180900,349463580,6910,6910,6910,6910,0
|
|
20240618,180800,349463580,6910,6910,6910,6910,0
|
|
20240618,180700,349463580,6910,6910,6910,6910,0
|
|
20240618,180600,349463580,6910,6910,6910,6910,0
|
|
20240618,180500,349463580,6910,6910,6910,6910,0
|
|
20240618,180400,349463580,6910,6910,6910,6910,0
|
|
20240618,180300,349463580,6910,6910,6910,6910,0
|
|
20240618,180200,349463580,6910,6910,6910,6910,0
|
|
20240618,180100,349463580,6910,6910,6910,6910,0
|
|
20240618,180000,349463580,6910,6910,6910,6910,0
|
|
20240618,175900,349463580,6910,6910,6910,6910,0
|
|
20240618,175800,349463580,6910,6910,6910,6910,0
|
|
20240618,175700,349463580,6910,6910,6910,6910,0
|
|
20240618,175600,349463580,6910,6910,6910,6910,0
|
|
20240618,175500,349463580,6910,6910,6910,6910,0
|
|
20240618,175400,349463580,6910,6910,6910,6910,0
|
|
20240618,175300,349463580,6910,6910,6910,6910,0
|
|
20240618,175200,349463580,6910,6910,6910,6910,0
|
|
20240618,175100,349463580,6910,6910,6910,6910,0
|
|
20240618,175000,349463580,6910,6910,6910,6910,0
|
|
20240618,174900,349463580,6910,6910,6910,6910,0
|
|
20240618,174800,349463580,6910,6910,6910,6910,0
|
|
20240618,174700,349463580,6910,6910,6910,6910,0
|
|
20240618,174600,349463580,6910,6910,6910,6910,0
|
|
20240618,174500,349463580,6910,6910,6910,6910,0
|
|
20240618,174400,349463580,6910,6910,6910,6910,0
|
|
20240618,174300,349463580,6910,6910,6910,6910,0
|
|
20240618,174200,349463580,6910,6910,6910,6910,0
|
|
20240618,174100,349463580,6910,6910,6910,6910,0
|
|
20240618,174000,349463580,6910,6910,6910,6910,781
|
|
20240618,173900,349463580,6910,6910,6910,6910,0
|
|
20240618,173800,349463580,6910,6910,6910,6910,0
|
|
20240618,173700,349463580,6910,6910,6910,6910,0
|
|
20240618,173600,349463580,6910,6910,6910,6910,0
|
|
20240618,173500,349463580,6910,6910,6910,6910,0
|
|
20240618,173400,349463580,6910,6910,6910,6910,0
|
|
20240618,173300,349463580,6910,6910,6910,6910,0
|
|
20240618,173200,349463580,6910,6910,6910,6910,0
|
|
20240618,173100,349463580,6910,6910,6910,6910,0
|
|
20240618,173000,349463580,6910,6910,6910,6910,0
|
|
20240618,172900,349463580,6910,6910,6910,6910,0
|
|
20240618,172800,349463580,6910,6910,6910,6910,0
|
|
20240618,172700,349463580,6910,6910,6910,6910,0
|
|
20240618,172600,349463580,6910,6910,6910,6910,0
|
|
20240618,172500,349463580,6910,6910,6910,6910,0
|
|
20240618,172400,349463580,6910,6910,6910,6910,0
|
|
20240618,172300,349463580,6910,6910,6910,6910,0
|
|
20240618,172200,349463580,6910,6910,6910,6910,0
|
|
20240618,172100,349463580,6910,6910,6910,6910,0
|
|
20240618,172000,349463580,6910,6910,6910,6910,0
|
|
20240618,171900,349463580,6910,6910,6910,6910,0
|
|
20240618,171800,349463580,6910,6910,6910,6910,0
|
|
20240618,171700,349463580,6910,6910,6910,6910,0
|
|
20240618,171600,349463580,6910,6910,6910,6910,0
|
|
20240618,171500,349463580,6910,6910,6910,6910,0
|
|
20240618,171400,349463580,6910,6910,6910,6910,0
|
|
20240618,171300,349463580,6910,6910,6910,6910,0
|
|
20240618,171200,349463580,6910,6910,6910,6910,0
|
|
20240618,171100,349463580,6910,6910,6910,6910,0
|
|
20240618,171000,349463580,6910,6910,6910,6910,781
|
|
20240618,170900,349463580,6910,6910,6910,6910,0
|
|
20240618,170800,349463580,6910,6910,6910,6910,0
|
|
20240618,170700,349463580,6910,6910,6910,6910,0
|
|
20240618,170600,349463580,6910,6910,6910,6910,0
|
|
20240618,170500,349463580,6910,6910,6910,6910,0
|
|
20240618,170400,349463580,6910,6910,6910,6910,0
|
|
20240618,170300,349463580,6910,6910,6910,6910,0
|
|
20240618,170200,349463580,6910,6910,6910,6910,0
|
|
20240618,170100,349463580,6910,6910,6910,6910,0
|
|
20240618,170000,349463580,6910,6910,6910,6910,0
|
|
20240618,165900,349463580,6910,6910,6910,6910,0
|
|
20240618,165800,349463580,6910,6910,6910,6910,0
|
|
20240618,165700,349463580,6910,6910,6910,6910,0
|
|
20240618,165600,349463580,6910,6910,6910,6910,0
|
|
20240618,165500,349463580,6910,6910,6910,6910,0
|
|
20240618,165400,349463580,6910,6910,6910,6910,0
|
|
20240618,165300,349463580,6910,6910,6910,6910,0
|
|
20240618,165200,349463580,6910,6910,6910,6910,0
|
|
20240618,165100,349463580,6910,6910,6910,6910,0
|
|
20240618,165000,349463580,6910,6910,6910,6910,0
|
|
20240618,164900,349463580,6910,6910,6910,6910,0
|
|
20240618,164800,349463580,6910,6910,6910,6910,0
|
|
20240618,164700,349463580,6910,6910,6910,6910,0
|
|
20240618,164600,349463580,6910,6910,6910,6910,0
|
|
20240618,164500,349463580,6910,6910,6910,6910,0
|
|
20240618,164400,349463580,6910,6910,6910,6910,0
|
|
20240618,164300,349463580,6910,6910,6910,6910,0
|
|
20240618,164200,349463580,6910,6910,6910,6910,0
|
|
20240618,164100,349463580,6910,6910,6910,6910,0
|
|
20240618,164000,349463580,6910,6910,6910,6910,781
|
|
20240618,163900,349463580,6910,6910,6910,6910,0
|
|
20240618,163800,349463580,6910,6910,6910,6910,0
|
|
20240618,163700,349463580,6910,6910,6910,6910,0
|
|
20240618,163600,349463580,6910,6910,6910,6910,0
|
|
20240618,163500,349463580,6910,6910,6910,6910,0
|
|
20240618,163400,349463580,6910,6910,6910,6910,0
|
|
20240618,163300,349463580,6910,6910,6910,6910,0
|
|
20240618,163200,349463580,6910,6910,6910,6910,0
|
|
20240618,163100,349463580,6910,6910,6910,6910,0
|
|
20240618,163000,349463580,6910,6910,6910,6910,0
|
|
20240618,162900,349463580,6910,6910,6910,6910,0
|
|
20240618,162800,349463580,6910,6910,6910,6910,0
|
|
20240618,162700,349463580,6910,6910,6910,6910,0
|
|
20240618,162600,349463580,6910,6910,6910,6910,0
|
|
20240618,162500,349463580,6910,6910,6910,6910,0
|
|
20240618,162400,349463580,6910,6910,6910,6910,0
|
|
20240618,162300,349463580,6910,6910,6910,6910,0
|
|
20240618,162200,349463580,6910,6910,6910,6910,0
|
|
20240618,162100,349463580,6910,6910,6910,6910,0
|
|
20240618,162000,349463580,6910,6910,6910,6910,0
|
|
20240618,161900,349463580,6910,6910,6910,6910,0
|
|
20240618,161800,349463580,6910,6910,6910,6910,0
|
|
20240618,161700,349463580,6910,6910,6910,6910,0
|
|
20240618,161600,349463580,6910,6910,6910,6910,0
|
|
20240618,161500,349463580,6910,6910,6910,6910,0
|
|
20240618,161400,349463580,6910,6910,6910,6910,0
|
|
20240618,161300,349463580,6910,6910,6910,6910,0
|
|
20240618,161200,349463580,6910,6910,6910,6910,0
|
|
20240618,161100,349463580,6910,6910,6910,6910,0
|
|
20240618,161000,349463580,6910,6910,6910,6910,781
|
|
20240618,160900,349463580,6910,6910,6910,6910,0
|
|
20240618,160800,349463580,6910,6910,6910,6910,0
|
|
20240618,160700,349463580,6910,6910,6910,6910,0
|
|
20240618,160600,349463580,6910,6910,6910,6910,0
|
|
20240618,160500,349463580,6910,6910,6910,6910,0
|
|
20240618,160400,349463580,6910,6910,6910,6910,0
|
|
20240618,160300,349463580,6910,6910,6910,6910,0
|
|
20240618,160200,349463580,6910,6910,6910,6910,0
|
|
20240618,160100,349463580,6910,6910,6910,6910,0
|
|
20240618,160000,349463580,6910,6910,6910,6910,0
|
|
20240618,155900,349463580,6910,6910,6910,6910,0
|
|
20240618,155800,349463580,6910,6910,6910,6910,0
|
|
20240618,155700,349463580,6910,6910,6910,6910,0
|
|
20240618,155600,349463580,6910,6910,6910,6910,0
|
|
20240618,155500,349463580,6910,6910,6910,6910,0
|
|
20240618,155400,349463580,6910,6910,6910,6910,0
|
|
20240618,155300,349463580,6910,6910,6910,6910,0
|
|
20240618,155200,349463580,6910,6910,6910,6910,0
|
|
20240618,155100,349463580,6910,6910,6910,6910,0
|
|
20240618,155000,349463580,6910,6910,6910,6910,0
|
|
20240618,154900,349463580,6910,6910,6910,6910,0
|
|
20240618,154800,349463580,6910,6910,6910,6910,0
|
|
20240618,154700,349463580,6910,6910,6910,6910,0
|
|
20240618,154600,349463580,6910,6910,6910,6910,0
|
|
20240618,154500,349463580,6910,6910,6910,6910,0
|
|
20240618,154400,349463580,6910,6910,6910,6910,0
|
|
20240618,154300,349463580,6910,6910,6910,6910,0
|
|
20240618,154200,349463580,6910,6910,6910,6910,0
|
|
20240618,154100,349463580,6910,6910,6910,6910,0
|
|
20240618,154000,349463580,6910,6910,6910,6910,781
|
|
20240618,153900,349463580,6910,6910,6910,6910,0
|
|
20240618,153800,349463580,6910,6910,6910,6910,0
|
|
20240618,153700,349463580,6910,6910,6910,6910,0
|
|
20240618,153600,349463580,6910,6910,6910,6910,0
|
|
20240618,153500,349463580,6910,6910,6910,6910,0
|
|
20240618,153400,349463580,6910,6910,6910,6910,0
|
|
20240618,153300,349463580,6910,6910,6910,6910,0
|
|
20240618,153200,349463580,6910,6910,6910,6910,0
|
|
20240618,153100,349463580,6910,6910,6910,6910,0
|
|
20240618,153000,349463580,6910,6910,6910,6910,781
|
|
20240618,152900,344066870,6910,6910,6910,6910,0
|
|
20240618,152800,344066870,6910,6910,6910,6910,0
|
|
20240618,152700,344066870,6910,6910,6910,6910,0
|
|
20240618,152600,344066870,6910,6910,6910,6910,0
|
|
20240618,152500,344066870,6910,6910,6910,6910,0
|
|
20240618,152400,344066870,6910,6910,6910,6910,0
|
|
20240618,152300,344066870,6910,6910,6910,6910,0
|
|
20240618,152200,344066870,6910,6910,6910,6910,0
|
|
20240618,152100,344066870,6910,6910,6910,6910,0
|
|
20240618,152000,344066870,6910,6910,6910,6910,0
|
|
20240618,151900,344066870,6910,6910,6910,6910,0
|
|
20240618,151800,344066870,6910,6910,6910,6910,0
|
|
20240618,151700,344066870,6910,6910,6910,6910,0
|
|
20240618,151600,344066870,6910,6860,6910,6850,301
|
|
20240618,151500,342004650,6860,6860,6860,6860,11
|
|
20240618,151400,341929190,6910,6910,6910,6910,0
|
|
20240618,151300,341929190,6910,6910,6910,6910,1
|
|
20240618,151200,341922280,6850,6900,6900,6850,1985
|
|
20240618,151100,328265460,6910,6910,6910,6910,0
|
|
20240618,151000,328265460,6910,6910,6910,6910,14
|
|
20240618,150900,328168720,6900,6900,6900,6900,27
|
|
20240618,150800,327982420,6910,6900,6910,6900,327
|
|
20240618,150700,325724070,6900,6890,6900,6890,83
|
|
20240618,150600,325151990,6900,6890,6900,6890,11
|
|
20240618,150500,325076190,6910,6910,6910,6910,0
|
|
20240618,150400,325076190,6910,6910,6910,6910,0
|
|
20240618,150300,325076190,6910,6910,6910,6910,0
|
|
20240618,150200,325076190,6910,6890,6910,6890,35
|
|
20240618,150100,324834920,6900,6900,6900,6900,0
|
|
20240618,150000,324834920,6900,6900,6900,6900,889
|
|
20240618,145900,318700820,6900,6900,6900,6900,28
|
|
20240618,145800,318507620,6900,6900,6900,6900,1
|
|
20240618,145700,318500720,6900,6900,6900,6900,0
|
|
20240618,145600,318500720,6900,6900,6900,6900,0
|
|
20240618,145500,318500720,6900,6900,6900,6900,0
|
|
20240618,145400,318500720,6900,6900,6900,6900,0
|
|
20240618,145300,318500720,6900,6900,6900,6900,0
|
|
20240618,145200,318500720,6900,6900,6900,6900,0
|
|
20240618,145100,318500720,6900,6900,6900,6900,0
|
|
20240618,145000,318500720,6900,6900,6900,6900,1
|
|
20240618,144900,318493820,6880,6880,6880,6880,192
|
|
20240618,144800,317172860,6880,6880,6880,6880,1
|
|
20240618,144700,317165980,6870,6870,6870,6870,0
|
|
20240618,144600,317165980,6870,6870,6870,6870,0
|
|
20240618,144500,317165980,6870,6870,6870,6870,53
|
|
20240618,144400,316801870,6870,6870,6870,6860,32
|
|
20240618,144300,316582130,6860,6860,6870,6860,28
|
|
20240618,144200,316389950,6860,6870,6870,6860,110
|
|
20240618,144100,315634350,6870,6870,6870,6870,0
|
|
20240618,144000,315634350,6870,6870,6870,6870,5
|
|
20240618,143900,315600000,6870,6870,6870,6870,2
|
|
20240618,143800,315586260,6870,6860,6870,6860,23
|
|
20240618,143700,315428450,6860,6860,6860,6860,0
|
|
20240618,143600,315428450,6860,6860,6860,6860,1
|
|
20240618,143500,315421590,6860,6870,6870,6860,39
|
|
20240618,143400,315153900,6870,6870,6870,6870,21
|
|
20240618,143300,315009630,6880,6880,6880,6880,0
|
|
20240618,143200,315009630,6880,6860,6880,6850,144
|
|
20240618,143100,314023150,6880,6880,6880,6880,0
|
|
20240618,143000,314023150,6880,6860,6880,6860,108
|
|
20240618,142900,313281370,6850,6860,6860,6850,733
|
|
20240618,142800,308255400,6870,6880,6880,6870,922
|
|
20240618,142700,301921160,6880,6880,6880,6880,0
|
|
20240618,142600,301921160,6880,6880,6880,6880,0
|
|
20240618,142500,301921160,6880,6880,6880,6880,10
|
|
20240618,142400,301852360,6900,6900,6900,6900,0
|
|
20240618,142300,301852360,6900,6880,6900,6880,101
|
|
20240618,142200,301157460,6900,6900,6900,6900,0
|
|
20240618,142100,301157460,6900,6900,6900,6900,0
|
|
20240618,142000,301157460,6900,6900,6900,6900,0
|
|
20240618,141900,301157460,6900,6900,6900,6900,0
|
|
20240618,141800,301157460,6900,6900,6900,6900,1
|
|
20240618,141700,301150560,6860,6860,6860,6860,494
|
|
20240618,141600,297761720,6880,6880,6880,6880,0
|
|
20240618,141500,297761720,6880,6880,6880,6880,0
|
|
20240618,141400,297761720,6880,6880,6880,6880,1
|
|
20240618,141300,297754840,6870,6880,6880,6870,1057
|
|
20240618,141200,290493080,6900,6900,6900,6900,0
|
|
20240618,141100,290493080,6900,6900,6900,6900,0
|
|
20240618,141000,290493080,6900,6900,6900,6900,0
|
|
20240618,140900,290493080,6900,6900,6900,6900,0
|
|
20240618,140800,290493080,6900,6900,6900,6900,51
|
|
20240618,140700,290141180,6900,6900,6900,6900,0
|
|
20240618,140600,290141180,6900,6900,6900,6900,1
|
|
20240618,140500,290134280,6870,6870,6870,6870,0
|
|
20240618,140400,290134280,6870,6870,6870,6870,0
|
|
20240618,140300,290134280,6870,6870,6870,6870,0
|
|
20240618,140200,290134280,6870,6900,6900,6870,101
|
|
20240618,140100,289440380,6870,6870,6870,6870,100
|
|
20240618,140000,288753380,6880,6880,6880,6880,1360
|
|
20240618,135900,279396580,6870,6870,6870,6870,0
|
|
20240618,135800,279396580,6870,6870,6870,6870,0
|
|
20240618,135700,279396580,6870,6870,6870,6870,0
|
|
20240618,135600,279396580,6870,6870,6870,6870,0
|
|
20240618,135500,279396580,6870,6870,6870,6870,439
|
|
20240618,135400,276380650,6880,6880,6880,6880,800
|
|
20240618,135300,270876650,6880,6880,6880,6880,0
|
|
20240618,135200,270876650,6880,6880,6880,6880,0
|
|
20240618,135100,270876650,6880,6880,6880,6880,79
|
|
20240618,135000,270333130,6880,6880,6880,6880,0
|
|
20240618,134900,270333130,6880,6880,6880,6880,0
|
|
20240618,134800,270333130,6880,6870,6880,6870,5
|
|
20240618,134700,270298740,6870,6870,6870,6870,0
|
|
20240618,134600,270298740,6870,6870,6870,6870,0
|
|
20240618,134500,270298740,6870,6870,6870,6870,0
|
|
20240618,134400,270298740,6870,6870,6870,6870,107
|
|
20240618,134300,269563650,6880,6880,6880,6880,47
|
|
20240618,134200,269240290,6880,6880,6880,6880,6
|
|
20240618,134100,269199010,6880,6880,6880,6880,0
|
|
20240618,134000,269199010,6880,6880,6880,6880,0
|
|
20240618,133900,269199010,6880,6880,6880,6880,1
|
|
20240618,133800,269192130,6870,6870,6870,6870,30
|
|
20240618,133700,268986030,6870,6870,6870,6870,109
|
|
20240618,133600,268237200,6870,6870,6870,6870,0
|
|
20240618,133500,268237200,6870,6870,6870,6870,55
|
|
20240618,133400,267859350,6880,6880,6880,6880,0
|
|
20240618,133300,267859350,6880,6880,6880,6880,1
|
|
20240618,133200,267852470,6880,6880,6880,6880,0
|
|
20240618,133100,267852470,6880,6880,6880,6880,62
|
|
20240618,133000,267425910,6870,6870,6870,6870,0
|
|
20240618,132900,267425910,6870,6870,6870,6870,0
|
|
20240618,132800,267425910,6870,6870,6870,6870,0
|
|
20240618,132700,267425910,6870,6870,6870,6870,0
|
|
20240618,132600,267425910,6870,6870,6870,6870,0
|
|
20240618,132500,267425910,6870,6870,6870,6870,0
|
|
20240618,132400,267425910,6870,6870,6870,6870,0
|
|
20240618,132300,267425910,6870,6870,6870,6870,400
|
|
20240618,132200,264677910,6870,6870,6870,6870,0
|
|
20240618,132100,264677910,6870,6870,6870,6870,0
|
|
20240618,132000,264677910,6870,6870,6870,6870,0
|
|
20240618,131900,264677910,6870,6870,6870,6870,0
|
|
20240618,131800,264677910,6870,6870,6870,6870,250
|
|
20240618,131700,262960410,6870,6870,6870,6870,0
|
|
20240618,131600,262960410,6870,6870,6870,6870,0
|
|
20240618,131500,262960410,6870,6870,6870,6870,0
|
|
20240618,131400,262960410,6870,6870,6870,6870,0
|
|
20240618,131300,262960410,6870,6870,6870,6870,1
|
|
20240618,131200,262953540,6870,6870,6870,6870,0
|
|
20240618,131100,262953540,6870,6870,6870,6870,0
|
|
20240618,131000,262953540,6870,6870,6870,6870,0
|
|
20240618,130900,262953540,6870,6880,6880,6870,67
|
|
20240618,130800,262493240,6870,6870,6870,6870,0
|
|
20240618,130700,262493240,6870,6870,6870,6870,64
|
|
20240618,130600,262053560,6880,6880,6880,6880,5
|
|
20240618,130500,262019160,6880,6880,6880,6880,0
|
|
20240618,130400,262019160,6880,6880,6880,6880,0
|
|
20240618,130300,262019160,6880,6880,6880,6880,115
|
|
20240618,130200,261227960,6880,6880,6880,6880,50
|
|
20240618,130100,260883960,6880,6880,6880,6880,1
|
|
20240618,130000,260877080,6890,6890,6890,6890,0
|
|
20240618,125900,260877080,6890,6890,6890,6890,0
|
|
20240618,125800,260877080,6890,6890,6890,6890,3
|
|
20240618,125700,260856410,6880,6880,6880,6880,0
|
|
20240618,125600,260856410,6880,6880,6880,6880,0
|
|
20240618,125500,260856410,6880,6880,6880,6880,200
|
|
20240618,125400,259480410,6880,6880,6880,6880,0
|
|
20240618,125300,259480410,6880,6880,6880,6880,0
|
|
20240618,125200,259480410,6880,6880,6880,6880,485
|
|
20240618,125100,256143610,6880,6880,6880,6880,38
|
|
20240618,125000,255882170,6890,6890,6890,6890,0
|
|
20240618,124900,255882170,6890,6890,6890,6890,0
|
|
20240618,124800,255882170,6890,6890,6890,6890,74
|
|
20240618,124700,255372310,6890,6900,6900,6890,121
|
|
20240618,124600,254538610,6880,6880,6880,6880,83
|
|
20240618,124500,253967570,6920,6920,6920,6920,0
|
|
20240618,124400,253967570,6920,6920,6920,6920,0
|
|
20240618,124300,253967570,6920,6920,6920,6920,0
|
|
20240618,124200,253967570,6920,6920,6920,6920,0
|
|
20240618,124100,253967570,6920,6900,6920,6880,551
|
|
20240618,124000,250167740,6900,6900,6900,6900,0
|
|
20240618,123900,250167740,6900,6900,6900,6900,0
|
|
20240618,123800,250167740,6900,6900,6900,6900,35
|
|
20240618,123700,249926240,6910,6910,6910,6910,0
|
|
20240618,123600,249926240,6910,6910,6910,6910,0
|
|
20240618,123500,249926240,6910,6910,6910,6910,1
|
|
20240618,123400,249919330,6910,6900,6910,6900,7
|
|
20240618,123300,249871010,6900,6910,6910,6900,14
|
|
20240618,123200,249774320,6910,6910,6910,6910,28
|
|
20240618,123100,249580840,6920,6920,6920,6920,10
|
|
20240618,123000,249511640,6920,6920,6920,6920,5
|
|
20240618,122900,249477040,6920,6920,6920,6920,1
|
|
20240618,122800,249470120,6900,6900,6900,6900,0
|
|
20240618,122700,249470120,6900,6900,6900,6900,0
|
|
20240618,122600,249470120,6900,6900,6900,6900,15
|
|
20240618,122500,249366620,6910,6910,6910,6910,0
|
|
20240618,122400,249366620,6910,6910,6910,6910,0
|
|
20240618,122300,249366620,6910,6910,6910,6910,7
|
|
20240618,122200,249318250,6910,6910,6910,6910,0
|
|
20240618,122100,249318250,6910,6910,6910,6910,12
|
|
20240618,122000,249235330,6900,6900,6900,6900,0
|
|
20240618,121900,249235330,6900,6900,6900,6900,56
|
|
20240618,121800,248848930,6900,6900,6900,6900,0
|
|
20240618,121700,248848930,6900,6900,6900,6900,94
|
|
20240618,121600,248200330,6900,6900,6900,6900,0
|
|
20240618,121500,248200330,6900,6900,6900,6900,0
|
|
20240618,121400,248200330,6900,6900,6900,6900,1
|
|
20240618,121300,248193430,6900,6900,6900,6900,0
|
|
20240618,121200,248193430,6900,6900,6900,6900,0
|
|
20240618,121100,248193430,6900,6900,6900,6900,0
|
|
20240618,121000,248193430,6900,6900,6900,6900,100
|
|
20240618,120900,247503430,6900,6900,6900,6900,1
|
|
20240618,120800,247496530,6900,6900,6900,6900,0
|
|
20240618,120700,247496530,6900,6900,6900,6900,0
|
|
20240618,120600,247496530,6900,6900,6900,6900,10
|
|
20240618,120500,247427530,6900,6900,6900,6900,0
|
|
20240618,120400,247427530,6900,6900,6900,6900,30
|
|
20240618,120300,247220530,6900,6900,6900,6900,0
|
|
20240618,120200,247220530,6900,6920,6920,6900,370
|
|
20240618,120100,244667330,6920,6920,6920,6920,44
|
|
20240618,120000,244362850,6900,6900,6900,6900,0
|
|
20240618,115900,244362850,6900,6900,6900,6900,0
|
|
20240618,115800,244362850,6900,6900,6900,6900,79
|
|
20240618,115700,243817750,6910,6910,6910,6910,0
|
|
20240618,115600,243817750,6910,6910,6910,6910,1
|
|
20240618,115500,243810840,6900,6900,6900,6900,10
|
|
20240618,115400,243741840,6900,6900,6900,6900,0
|
|
20240618,115300,243741840,6900,6900,6900,6900,259
|
|
20240618,115200,241954740,6930,6930,6930,6930,0
|
|
20240618,115100,241954740,6930,6930,6930,6930,1
|
|
20240618,115000,241947810,6900,6900,6900,6900,0
|
|
20240618,114900,241947810,6900,6900,6900,6900,112
|
|
20240618,114800,241175010,6900,6900,6900,6900,0
|
|
20240618,114700,241175010,6900,6900,6900,6900,0
|
|
20240618,114600,241175010,6900,6900,6900,6900,0
|
|
20240618,114500,241175010,6900,6900,6900,6900,0
|
|
20240618,114400,241175010,6900,6900,6900,6900,0
|
|
20240618,114300,241175010,6900,6900,6900,6900,0
|
|
20240618,114200,241175010,6900,6890,6900,6890,10
|
|
20240618,114100,241106100,6900,6900,6900,6900,0
|
|
20240618,114000,241106100,6900,6900,6900,6900,0
|
|
20240618,113900,241106100,6900,6900,6900,6900,0
|
|
20240618,113800,241106100,6900,6900,6900,6900,0
|
|
20240618,113700,241106100,6900,6900,6900,6900,0
|
|
20240618,113600,241106100,6900,6900,6900,6900,2
|
|
20240618,113500,241092300,6900,6900,6900,6900,0
|
|
20240618,113400,241092300,6900,6900,6900,6900,7
|
|
20240618,113300,241044000,6900,6900,6900,6900,16
|
|
20240618,113200,240933600,6900,6900,6900,6900,0
|
|
20240618,113100,240933600,6900,6900,6900,6900,191
|
|
20240618,113000,239615700,6930,6930,6930,6930,0
|
|
20240618,112900,239615700,6930,6930,6930,6930,1
|
|
20240618,112800,239608770,6900,6900,6900,6900,208
|
|
20240618,112700,238173570,6900,6900,6900,6900,0
|
|
20240618,112600,238173570,6900,6900,6900,6900,0
|
|
20240618,112500,238173570,6900,6900,6900,6900,0
|
|
20240618,112400,238173570,6900,6900,6900,6900,0
|
|
20240618,112300,238173570,6900,6900,6900,6900,0
|
|
20240618,112200,238173570,6900,6900,6900,6900,11
|
|
20240618,112100,238097670,6920,6920,6920,6920,145
|
|
20240618,112000,237094270,6920,6920,6920,6920,0
|
|
20240618,111900,237094270,6920,6920,6920,6920,40
|
|
20240618,111800,236817470,6920,6920,6920,6920,10
|
|
20240618,111700,236748270,6930,6930,6930,6930,0
|
|
20240618,111600,236748270,6930,6930,6930,6930,0
|
|
20240618,111500,236748270,6930,6930,6930,6930,0
|
|
20240618,111400,236748270,6930,6930,6930,6930,0
|
|
20240618,111300,236748270,6930,6930,6930,6930,0
|
|
20240618,111200,236748270,6930,6930,6930,6930,1
|
|
20240618,111100,236741340,6920,6890,6920,6890,2631
|
|
20240618,111000,218581530,6890,6890,6890,6890,0
|
|
20240618,110900,218581530,6890,6890,6890,6890,0
|
|
20240618,110800,218581530,6890,6890,6890,6890,0
|
|
20240618,110700,218581530,6890,6890,6890,6890,51
|
|
20240618,110600,218230140,6890,6890,6890,6890,0
|
|
20240618,110500,218230140,6890,6890,6890,6890,0
|
|
20240618,110400,218230140,6890,6890,6890,6890,0
|
|
20240618,110300,218230140,6890,6890,6890,6890,20
|
|
20240618,110200,218092340,6890,6880,6890,6880,530
|
|
20240618,110100,214442440,6880,6880,6880,6880,1
|
|
20240618,110000,214435560,6880,6880,6880,6880,10
|
|
20240618,105900,214366760,6880,6880,6880,6880,9
|
|
20240618,105800,214304840,6890,6890,6890,6890,0
|
|
20240618,105700,214304840,6890,6890,6890,6890,0
|
|
20240618,105600,214304840,6890,6890,6890,6890,0
|
|
20240618,105500,214304840,6890,6890,6890,6890,0
|
|
20240618,105400,214304840,6890,6890,6890,6890,1
|
|
20240618,105300,214297950,6870,6870,6870,6870,6
|
|
20240618,105200,214256730,6890,6890,6890,6890,0
|
|
20240618,105100,214256730,6890,6890,6890,6890,0
|
|
20240618,105000,214256730,6890,6890,6890,6890,64
|
|
20240618,104900,213815770,6870,6870,6870,6870,10
|
|
20240618,104800,213747070,6880,6880,6880,6880,0
|
|
20240618,104700,213747070,6880,6880,6880,6880,98
|
|
20240618,104600,213072830,6880,6880,6880,6880,0
|
|
20240618,104500,213072830,6880,6880,6880,6880,0
|
|
20240618,104400,213072830,6880,6880,6880,6880,0
|
|
20240618,104300,213072830,6880,6880,6880,6880,13
|
|
20240618,104200,212983390,6880,6880,6880,6880,24
|
|
20240618,104100,212818270,6860,6860,6860,6860,0
|
|
20240618,104000,212818270,6860,6860,6860,6860,0
|
|
20240618,103900,212818270,6860,6860,6860,6860,0
|
|
20240618,103800,212818270,6860,6860,6860,6860,0
|
|
20240618,103700,212818270,6860,6860,6860,6860,0
|
|
20240618,103600,212818270,6860,6860,6860,6860,30
|
|
20240618,103500,212612470,6860,6860,6860,6860,0
|
|
20240618,103400,212612470,6860,6890,6890,6860,101
|
|
20240618,103300,211919380,6860,6860,6860,6860,0
|
|
20240618,103200,211919380,6860,6860,6860,6860,0
|
|
20240618,103100,211919380,6860,6860,6860,6860,0
|
|
20240618,103000,211919380,6860,6870,6870,6860,145
|
|
20240618,102900,210923330,6870,6880,6880,6870,170
|
|
20240618,102800,209755240,6880,6880,6880,6880,200
|
|
20240618,102700,208379240,6890,6890,6890,6890,0
|
|
20240618,102600,208379240,6890,6890,6890,6890,1
|
|
20240618,102500,208372350,6880,6880,6880,6880,0
|
|
20240618,102400,208372350,6880,6880,6880,6880,44
|
|
20240618,102300,208069630,6880,6880,6880,6880,1070
|
|
20240618,102200,200708030,6880,6880,6880,6880,100
|
|
20240618,102100,200020030,6880,6880,6880,6880,202
|
|
20240618,102000,198630270,6870,6890,6890,6870,3000
|
|
20240618,101900,178009340,6890,6890,6890,6890,0
|
|
20240618,101800,178009340,6890,6890,6890,6890,0
|
|
20240618,101700,178009340,6890,6890,6890,6890,0
|
|
20240618,101600,178009340,6890,6890,6890,6890,0
|
|
20240618,101500,178009340,6890,6890,6890,6890,0
|
|
20240618,101400,178009340,6890,6890,6890,6890,0
|
|
20240618,101300,178009340,6890,6890,6920,6890,42
|
|
20240618,101200,177719930,6890,6900,6900,6890,100
|
|
20240618,101100,177030480,6890,6890,6890,6890,0
|
|
20240618,101000,177030480,6890,6880,6890,6880,4
|
|
20240618,100900,177002950,6880,6890,6890,6880,194
|
|
20240618,100800,175666900,6890,6890,6890,6890,0
|
|
20240618,100700,175666900,6890,6890,6890,6890,4
|
|
20240618,100600,175639340,6890,6890,6890,6890,2
|
|
20240618,100500,175625560,6920,6900,6920,6900,102
|
|
20240618,100400,174921720,6900,6900,6900,6900,0
|
|
20240618,100300,174921720,6900,6920,6920,6900,310
|
|
20240618,100200,172782520,6920,6920,6920,6920,0
|
|
20240618,100100,172782520,6920,6890,6920,6890,58
|
|
20240618,100000,172382870,6930,6930,6930,6930,0
|
|
20240618,095900,172382870,6930,6890,6930,6890,407
|
|
20240618,095800,169578520,6890,6890,6890,6890,0
|
|
20240618,095700,169578520,6890,6890,6890,6890,0
|
|
20240618,095600,169578520,6890,6890,6890,6890,244
|
|
20240618,095500,167897360,6880,6920,6920,6880,724
|
|
20240618,095400,162907750,6950,6950,6950,6950,1
|
|
20240618,095300,162900800,6950,6950,6950,6950,1
|
|
20240618,095200,162893850,6950,6950,6950,6950,100
|
|
20240618,095100,162198850,6950,6950,6950,6950,0
|
|
20240618,095000,162198850,6950,6940,6950,6940,1018
|
|
20240618,094900,155133920,6940,6940,6940,6940,0
|
|
20240618,094800,155133920,6940,6940,6940,6940,0
|
|
20240618,094700,155133920,6940,6930,6940,6930,4
|
|
20240618,094600,155106180,6900,6900,6900,6900,0
|
|
20240618,094500,155106180,6900,6900,6900,6900,0
|
|
20240618,094400,155106180,6900,6900,6900,6900,16
|
|
20240618,094300,154995780,6920,6920,6960,6870,2012
|
|
20240618,094200,141150860,6970,6930,6970,6900,165
|
|
20240618,094100,140011580,6930,6930,6930,6930,0
|
|
20240618,094000,140011580,6930,6950,6950,6930,100
|
|
20240618,093900,139316640,7000,6990,7000,6990,200
|
|
20240618,093800,137916720,6950,6950,6950,6950,0
|
|
20240618,093700,137916720,6950,6950,6950,6950,0
|
|
20240618,093600,137916720,6950,6950,6950,6950,3
|
|
20240618,093500,137895870,6960,6960,6960,6960,4
|
|
20240618,093400,137868030,6990,6890,6990,6890,485
|
|
20240618,093300,134487850,6890,6930,6940,6880,2054
|
|
20240618,093200,120316180,6970,6970,6970,6970,1
|
|
20240618,093100,120309210,6920,6920,6920,6920,0
|
|
20240618,093000,120309210,6920,6920,6920,6920,70
|
|
20240618,092900,119824810,6980,6980,6980,6980,1
|
|
20240618,092800,119817830,6930,6930,6930,6930,28
|
|
20240618,092700,119623790,6930,6940,6940,6930,40
|
|
20240618,092600,119346380,6990,6980,6990,6910,984
|
|
20240618,092500,112505860,6980,6980,6980,6980,178
|
|
20240618,092400,111263420,6980,6980,6980,6980,105
|
|
20240618,092300,110530520,7030,6990,7030,6990,526
|
|
20240618,092200,106853730,6990,7000,7000,6990,385
|
|
20240618,092100,104158760,7030,7030,7030,7030,0
|
|
20240618,092000,104158760,7030,7000,7030,7000,102
|
|
20240618,091900,103444710,7030,7030,7030,7030,2
|
|
20240618,091800,103430650,7030,6990,7030,6990,227
|
|
20240618,091700,101835170,7040,7040,7040,7040,0
|
|
20240618,091600,101835170,7040,7040,7040,7040,2
|
|
20240618,091500,101821090,6980,7040,7040,6980,6
|
|
20240618,091400,101779090,6980,7050,7050,6980,2717
|
|
20240618,091300,82660660,7050,7020,7050,6990,727
|
|
20240618,091200,77559020,7020,7020,7040,7020,312
|
|
20240618,091100,75362600,7020,7020,7020,7020,14
|
|
20240618,091000,75264320,7070,7060,7070,7060,400
|
|
20240618,090900,72439420,7070,7070,7070,7070,1
|
|
20240618,090800,72432350,7070,7070,7070,7070,7
|
|
20240618,090700,72382860,7070,7060,7080,7060,233
|
|
20240618,090600,70736430,7010,7070,7090,7010,540
|
|
20240618,090500,66933130,7070,7040,7080,7040,1200
|
|
20240618,090400,58456630,7090,7040,7090,7040,1634
|
|
20240618,090300,46888600,7090,7000,7090,6980,1620
|
|
20240618,090200,35518570,7010,6990,7010,6990,204
|
|
20240618,090100,34090560,7010,6950,7010,6950,172
|
|
20240618,090000,32891620,6950,6820,7020,6820,4790
|