603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,190000,230751460,6240,6240,6240,6240,1867
|
|
20240618,185900,230751460,6240,6240,6240,6240,0
|
|
20240618,185800,230751460,6240,6240,6240,6240,0
|
|
20240618,185700,230751460,6240,6240,6240,6240,0
|
|
20240618,185600,230751460,6240,6240,6240,6240,0
|
|
20240618,185500,230751460,6240,6240,6240,6240,0
|
|
20240618,185400,230751460,6240,6240,6240,6240,0
|
|
20240618,185300,230751460,6240,6240,6240,6240,0
|
|
20240618,185200,230751460,6240,6240,6240,6240,0
|
|
20240618,185100,230751460,6240,6240,6240,6240,0
|
|
20240618,185000,230751460,6240,6240,6240,6240,0
|
|
20240618,184900,230751460,6240,6240,6240,6240,0
|
|
20240618,184800,230751460,6240,6240,6240,6240,0
|
|
20240618,184700,230751460,6240,6240,6240,6240,0
|
|
20240618,184600,230751460,6240,6240,6240,6240,0
|
|
20240618,184500,230751460,6240,6240,6240,6240,0
|
|
20240618,184400,230751460,6240,6240,6240,6240,0
|
|
20240618,184300,230751460,6240,6240,6240,6240,0
|
|
20240618,184200,230751460,6240,6240,6240,6240,0
|
|
20240618,184100,230751460,6240,6240,6240,6240,0
|
|
20240618,184000,230751460,6240,6240,6240,6240,0
|
|
20240618,183900,230751460,6240,6240,6240,6240,0
|
|
20240618,183800,230751460,6240,6240,6240,6240,0
|
|
20240618,183700,230751460,6240,6240,6240,6240,0
|
|
20240618,183600,230751460,6240,6240,6240,6240,0
|
|
20240618,183500,230751460,6240,6240,6240,6240,0
|
|
20240618,183400,230751460,6240,6240,6240,6240,0
|
|
20240618,183300,230751460,6240,6240,6240,6240,0
|
|
20240618,183200,230751460,6240,6240,6240,6240,0
|
|
20240618,183100,230751460,6240,6240,6240,6240,0
|
|
20240618,183000,230751460,6240,6240,6240,6240,1867
|
|
20240618,182900,230751460,6240,6240,6240,6240,0
|
|
20240618,182800,230751460,6240,6240,6240,6240,0
|
|
20240618,182700,230751460,6240,6240,6240,6240,0
|
|
20240618,182600,230751460,6240,6240,6240,6240,0
|
|
20240618,182500,230751460,6240,6240,6240,6240,0
|
|
20240618,182400,230751460,6240,6240,6240,6240,0
|
|
20240618,182300,230751460,6240,6240,6240,6240,0
|
|
20240618,182200,230751460,6240,6240,6240,6240,0
|
|
20240618,182100,230751460,6240,6240,6240,6240,0
|
|
20240618,182000,230751460,6240,6240,6240,6240,0
|
|
20240618,181900,230751460,6240,6240,6240,6240,0
|
|
20240618,181800,230751460,6240,6240,6240,6240,0
|
|
20240618,181700,230751460,6240,6240,6240,6240,0
|
|
20240618,181600,230751460,6240,6240,6240,6240,0
|
|
20240618,181500,230751460,6240,6240,6240,6240,0
|
|
20240618,181400,230751460,6240,6240,6240,6240,0
|
|
20240618,181300,230751460,6240,6240,6240,6240,0
|
|
20240618,181200,230751460,6240,6240,6240,6240,0
|
|
20240618,181100,230751460,6240,6240,6240,6240,0
|
|
20240618,181000,230751460,6240,6240,6240,6240,0
|
|
20240618,180900,230751460,6240,6240,6240,6240,0
|
|
20240618,180800,230751460,6240,6240,6240,6240,0
|
|
20240618,180700,230751460,6240,6240,6240,6240,0
|
|
20240618,180600,230751460,6240,6240,6240,6240,0
|
|
20240618,180500,230751460,6240,6240,6240,6240,0
|
|
20240618,180400,230751460,6240,6240,6240,6240,0
|
|
20240618,180300,230751460,6240,6240,6240,6240,0
|
|
20240618,180200,230751460,6240,6240,6240,6240,0
|
|
20240618,180100,230751460,6240,6240,6240,6240,0
|
|
20240618,180000,230751460,6240,6240,6240,6240,1867
|
|
20240618,175900,230751460,6240,6240,6240,6240,0
|
|
20240618,175800,230751460,6240,6240,6240,6240,0
|
|
20240618,175700,230751460,6240,6240,6240,6240,0
|
|
20240618,175600,230751460,6240,6240,6240,6240,0
|
|
20240618,175500,230751460,6240,6240,6240,6240,0
|
|
20240618,175400,230751460,6240,6240,6240,6240,0
|
|
20240618,175300,230751460,6240,6240,6240,6240,0
|
|
20240618,175200,230751460,6240,6240,6240,6240,0
|
|
20240618,175100,230751460,6240,6240,6240,6240,0
|
|
20240618,175000,230751460,6240,6240,6240,6240,0
|
|
20240618,174900,230751460,6240,6240,6240,6240,0
|
|
20240618,174800,230751460,6240,6240,6240,6240,0
|
|
20240618,174700,230751460,6240,6240,6240,6240,0
|
|
20240618,174600,230751460,6240,6240,6240,6240,0
|
|
20240618,174500,230751460,6240,6240,6240,6240,0
|
|
20240618,174400,230751460,6240,6240,6240,6240,0
|
|
20240618,174300,230751460,6240,6240,6240,6240,0
|
|
20240618,174200,230751460,6240,6240,6240,6240,0
|
|
20240618,174100,230751460,6240,6240,6240,6240,0
|
|
20240618,174000,230751460,6240,6240,6240,6240,0
|
|
20240618,173900,230751460,6240,6240,6240,6240,0
|
|
20240618,173800,230751460,6240,6240,6240,6240,0
|
|
20240618,173700,230751460,6240,6240,6240,6240,0
|
|
20240618,173600,230751460,6240,6240,6240,6240,0
|
|
20240618,173500,230751460,6240,6240,6240,6240,0
|
|
20240618,173400,230751460,6240,6240,6240,6240,0
|
|
20240618,173300,230751460,6240,6240,6240,6240,0
|
|
20240618,173200,230751460,6240,6240,6240,6240,0
|
|
20240618,173100,230751460,6240,6240,6240,6240,0
|
|
20240618,173000,230751460,6240,6240,6240,6240,1867
|
|
20240618,172900,230751460,6240,6240,6240,6240,0
|
|
20240618,172800,230751460,6240,6240,6240,6240,0
|
|
20240618,172700,230751460,6240,6240,6240,6240,0
|
|
20240618,172600,230751460,6240,6240,6240,6240,0
|
|
20240618,172500,230751460,6240,6240,6240,6240,0
|
|
20240618,172400,230751460,6240,6240,6240,6240,0
|
|
20240618,172300,230751460,6240,6240,6240,6240,0
|
|
20240618,172200,230751460,6240,6240,6240,6240,0
|
|
20240618,172100,230751460,6240,6240,6240,6240,0
|
|
20240618,172000,230751460,6240,6240,6240,6240,0
|
|
20240618,171900,230751460,6240,6240,6240,6240,0
|
|
20240618,171800,230751460,6240,6240,6240,6240,0
|
|
20240618,171700,230751460,6240,6240,6240,6240,0
|
|
20240618,171600,230751460,6240,6240,6240,6240,0
|
|
20240618,171500,230751460,6240,6240,6240,6240,0
|
|
20240618,171400,230751460,6240,6240,6240,6240,0
|
|
20240618,171300,230751460,6240,6240,6240,6240,0
|
|
20240618,171200,230751460,6240,6240,6240,6240,0
|
|
20240618,171100,230751460,6240,6240,6240,6240,0
|
|
20240618,171000,230751460,6240,6240,6240,6240,0
|
|
20240618,170900,230751460,6240,6240,6240,6240,0
|
|
20240618,170800,230751460,6240,6240,6240,6240,0
|
|
20240618,170700,230751460,6240,6240,6240,6240,0
|
|
20240618,170600,230751460,6240,6240,6240,6240,0
|
|
20240618,170500,230751460,6240,6240,6240,6240,0
|
|
20240618,170400,230751460,6240,6240,6240,6240,0
|
|
20240618,170300,230751460,6240,6240,6240,6240,0
|
|
20240618,170200,230751460,6240,6240,6240,6240,0
|
|
20240618,170100,230751460,6240,6240,6240,6240,0
|
|
20240618,170000,230751460,6240,6240,6240,6240,1867
|
|
20240618,165900,230751460,6240,6240,6240,6240,0
|
|
20240618,165800,230751460,6240,6240,6240,6240,0
|
|
20240618,165700,230751460,6240,6240,6240,6240,0
|
|
20240618,165600,230751460,6240,6240,6240,6240,0
|
|
20240618,165500,230751460,6240,6240,6240,6240,0
|
|
20240618,165400,230751460,6240,6240,6240,6240,0
|
|
20240618,165300,230751460,6240,6240,6240,6240,0
|
|
20240618,165200,230751460,6240,6240,6240,6240,0
|
|
20240618,165100,230751460,6240,6240,6240,6240,0
|
|
20240618,165000,230751460,6240,6240,6240,6240,0
|
|
20240618,164900,230751460,6240,6240,6240,6240,0
|
|
20240618,164800,230751460,6240,6240,6240,6240,0
|
|
20240618,164700,230751460,6240,6240,6240,6240,0
|
|
20240618,164600,230751460,6240,6240,6240,6240,0
|
|
20240618,164500,230751460,6240,6240,6240,6240,0
|
|
20240618,164400,230751460,6240,6240,6240,6240,0
|
|
20240618,164300,230751460,6240,6240,6240,6240,0
|
|
20240618,164200,230751460,6240,6240,6240,6240,0
|
|
20240618,164100,230751460,6240,6240,6240,6240,0
|
|
20240618,164000,230751460,6240,6240,6240,6240,0
|
|
20240618,163900,230751460,6240,6240,6240,6240,0
|
|
20240618,163800,230751460,6240,6240,6240,6240,0
|
|
20240618,163700,230751460,6240,6240,6240,6240,0
|
|
20240618,163600,230751460,6240,6240,6240,6240,0
|
|
20240618,163500,230751460,6240,6240,6240,6240,0
|
|
20240618,163400,230751460,6240,6240,6240,6240,0
|
|
20240618,163300,230751460,6240,6240,6240,6240,0
|
|
20240618,163200,230751460,6240,6240,6240,6240,0
|
|
20240618,163100,230751460,6240,6240,6240,6240,0
|
|
20240618,163000,230751460,6240,6240,6240,6240,1867
|
|
20240618,162900,230751460,6240,6240,6240,6240,0
|
|
20240618,162800,230751460,6240,6240,6240,6240,0
|
|
20240618,162700,230751460,6240,6240,6240,6240,0
|
|
20240618,162600,230751460,6240,6240,6240,6240,0
|
|
20240618,162500,230751460,6240,6240,6240,6240,0
|
|
20240618,162400,230751460,6240,6240,6240,6240,0
|
|
20240618,162300,230751460,6240,6240,6240,6240,0
|
|
20240618,162200,230751460,6240,6240,6240,6240,0
|
|
20240618,162100,230751460,6240,6240,6240,6240,0
|
|
20240618,162000,230751460,6240,6240,6240,6240,0
|
|
20240618,161900,230751460,6240,6240,6240,6240,0
|
|
20240618,161800,230751460,6240,6240,6240,6240,0
|
|
20240618,161700,230751460,6240,6240,6240,6240,0
|
|
20240618,161600,230751460,6240,6240,6240,6240,0
|
|
20240618,161500,230751460,6240,6240,6240,6240,0
|
|
20240618,161400,230751460,6240,6240,6240,6240,0
|
|
20240618,161300,230751460,6240,6240,6240,6240,0
|
|
20240618,161200,230751460,6240,6240,6240,6240,0
|
|
20240618,161100,230751460,6240,6240,6240,6240,0
|
|
20240618,161000,230751460,6240,6240,6240,6240,0
|
|
20240618,160900,230751460,6240,6240,6240,6240,0
|
|
20240618,160800,230751460,6240,6240,6240,6240,0
|
|
20240618,160700,230751460,6240,6240,6240,6240,0
|
|
20240618,160600,230751460,6240,6240,6240,6240,0
|
|
20240618,160500,230751460,6240,6240,6240,6240,0
|
|
20240618,160400,230751460,6240,6240,6240,6240,0
|
|
20240618,160300,230751460,6240,6240,6240,6240,0
|
|
20240618,160200,230751460,6240,6240,6240,6240,0
|
|
20240618,160100,230751460,6240,6240,6240,6240,0
|
|
20240618,160000,230751460,6240,6240,6240,6240,1867
|
|
20240618,155900,230751460,6240,6240,6240,6240,0
|
|
20240618,155800,230751460,6240,6240,6240,6240,0
|
|
20240618,155700,230751460,6240,6240,6240,6240,0
|
|
20240618,155600,230751460,6240,6240,6240,6240,0
|
|
20240618,155500,230751460,6240,6240,6240,6240,0
|
|
20240618,155400,230751460,6240,6240,6240,6240,0
|
|
20240618,155300,230751460,6240,6240,6240,6240,0
|
|
20240618,155200,230751460,6240,6240,6240,6240,0
|
|
20240618,155100,230751460,6240,6240,6240,6240,0
|
|
20240618,155000,230751460,6240,6240,6240,6240,0
|
|
20240618,154900,230751460,6240,6240,6240,6240,0
|
|
20240618,154800,230751460,6240,6240,6240,6240,0
|
|
20240618,154700,230751460,6240,6240,6240,6240,0
|
|
20240618,154600,230751460,6240,6240,6240,6240,0
|
|
20240618,154500,230751460,6240,6240,6240,6240,0
|
|
20240618,154400,230751460,6240,6240,6240,6240,0
|
|
20240618,154300,230751460,6240,6240,6240,6240,0
|
|
20240618,154200,230751460,6240,6240,6240,6240,0
|
|
20240618,154100,230751460,6240,6240,6240,6240,0
|
|
20240618,154000,230751460,6240,6240,6240,6240,0
|
|
20240618,153900,230751460,6240,6240,6240,6240,0
|
|
20240618,153800,230751460,6240,6240,6240,6240,0
|
|
20240618,153700,230751460,6240,6240,6240,6240,0
|
|
20240618,153600,230751460,6240,6240,6240,6240,0
|
|
20240618,153500,230751460,6240,6240,6240,6240,0
|
|
20240618,153400,230751460,6240,6240,6240,6240,0
|
|
20240618,153300,230751460,6240,6240,6240,6240,0
|
|
20240618,153200,230751460,6240,6240,6240,6240,0
|
|
20240618,153100,230751460,6240,6240,6240,6240,0
|
|
20240618,153000,230751460,6240,6240,6240,6240,3734
|
|
20240618,152900,219101380,6290,6290,6290,6290,0
|
|
20240618,152800,219101380,6290,6290,6290,6290,0
|
|
20240618,152700,219101380,6290,6290,6290,6290,0
|
|
20240618,152600,219101380,6290,6290,6290,6290,0
|
|
20240618,152500,219101380,6290,6290,6290,6290,0
|
|
20240618,152400,219101380,6290,6290,6290,6290,0
|
|
20240618,152300,219101380,6290,6290,6290,6290,0
|
|
20240618,152200,219101380,6290,6290,6290,6290,0
|
|
20240618,152100,219101380,6290,6290,6290,6290,0
|
|
20240618,152000,219101380,6290,6290,6290,6290,0
|
|
20240618,151900,219101380,6290,6290,6290,6290,3
|
|
20240618,151800,219082510,6300,6290,6300,6290,4
|
|
20240618,151700,219057340,6300,6280,6310,6240,6122
|
|
20240618,151600,180755980,6310,6290,6310,6290,200
|
|
20240618,151500,179495930,6270,6280,6280,6270,123
|
|
20240618,151400,178723950,6290,6290,6290,6290,0
|
|
20240618,151300,178723950,6290,6290,6290,6290,50
|
|
20240618,151200,178409450,6280,6280,6280,6280,58
|
|
20240618,151100,178045210,6280,6280,6280,6280,5
|
|
20240618,151000,178013810,6300,6300,6300,6300,0
|
|
20240618,150900,178013810,6300,6290,6300,6290,25
|
|
20240618,150800,177856540,6290,6290,6290,6290,2
|
|
20240618,150700,177843960,6290,6290,6290,6280,428
|
|
20240618,150600,175153950,6290,6290,6290,6290,10
|
|
20240618,150500,175091050,6290,6290,6290,6290,50
|
|
20240618,150400,174776550,6290,6290,6290,6290,0
|
|
20240618,150300,174776550,6290,6290,6300,6290,54
|
|
20240618,150200,174436870,6300,6300,6300,6300,0
|
|
20240618,150100,174436870,6300,6300,6300,6300,0
|
|
20240618,150000,174436870,6300,6300,6300,6300,0
|
|
20240618,145900,174436870,6300,6300,6300,6300,0
|
|
20240618,145800,174436870,6300,6300,6300,6300,2
|
|
20240618,145700,174424270,6300,6300,6300,6300,0
|
|
20240618,145600,174424270,6300,6300,6300,6300,1
|
|
20240618,145500,174417970,6310,6310,6310,6310,0
|
|
20240618,145400,174417970,6310,6310,6310,6310,0
|
|
20240618,145300,174417970,6310,6310,6310,6310,0
|
|
20240618,145200,174417970,6310,6310,6310,6310,16
|
|
20240618,145100,174317010,6310,6290,6310,6290,10
|
|
20240618,145000,174254060,6280,6280,6280,6280,0
|
|
20240618,144900,174254060,6280,6290,6290,6280,601
|
|
20240618,144800,170479770,6280,6280,6280,6280,15
|
|
20240618,144700,170385570,6290,6290,6290,6290,0
|
|
20240618,144600,170385570,6290,6290,6290,6290,1
|
|
20240618,144500,170379280,6280,6280,6280,6280,0
|
|
20240618,144400,170379280,6280,6290,6290,6280,100
|
|
20240618,144300,169750360,6300,6300,6300,6300,1
|
|
20240618,144200,169744060,6300,6300,6300,6300,0
|
|
20240618,144100,169744060,6300,6300,6300,6300,0
|
|
20240618,144000,169744060,6300,6290,6300,6290,233
|
|
20240618,143900,168278390,6300,6300,6300,6300,0
|
|
20240618,143800,168278390,6300,6300,6300,6300,5
|
|
20240618,143700,168246890,6300,6300,6300,6300,0
|
|
20240618,143600,168246890,6300,6300,6300,6300,0
|
|
20240618,143500,168246890,6300,6300,6300,6300,0
|
|
20240618,143400,168246890,6300,6300,6300,6300,0
|
|
20240618,143300,168246890,6300,6300,6300,6300,0
|
|
20240618,143200,168246890,6300,6300,6300,6300,0
|
|
20240618,143100,168246890,6300,6300,6300,6300,0
|
|
20240618,143000,168246890,6300,6300,6300,6300,20
|
|
20240618,142900,168120890,6320,6290,6320,6290,98
|
|
20240618,142800,167503260,6300,6300,6300,6300,50
|
|
20240618,142700,167188260,6290,6290,6290,6290,44
|
|
20240618,142600,166911500,6290,6290,6290,6290,0
|
|
20240618,142500,166911500,6290,6300,6300,6290,1614
|
|
20240618,142400,156749440,6340,6340,6340,6340,2
|
|
20240618,142300,156736760,6300,6300,6300,6300,38
|
|
20240618,142200,156497360,6340,6340,6340,6340,3
|
|
20240618,142100,156478340,6300,6300,6340,6300,57
|
|
20240618,142000,156119200,6300,6300,6300,6300,347
|
|
20240618,141900,153933100,6300,6300,6300,6300,44
|
|
20240618,141800,153655900,6350,6310,6350,6310,45
|
|
20240618,141700,153371530,6330,6300,6330,6300,35
|
|
20240618,141600,153150580,6310,6290,6310,6290,125
|
|
20240618,141500,152363450,6300,6300,6300,6300,53
|
|
20240618,141400,152029550,6330,6300,6330,6300,40
|
|
20240618,141300,151777460,6340,6340,6340,6340,0
|
|
20240618,141200,151777460,6340,6300,6340,6300,47
|
|
20240618,141100,151481160,6340,6310,6340,6310,7
|
|
20240618,141000,151436840,6340,6300,6340,6300,40
|
|
20240618,140900,151184600,6350,6310,6350,6310,150
|
|
20240618,140800,150234380,6310,6320,6350,6300,211
|
|
20240618,140700,148904290,6320,6310,6320,6310,19
|
|
20240618,140600,148784390,6310,6310,6310,6310,18
|
|
20240618,140500,148670810,6310,6320,6320,6310,348
|
|
20240618,140400,146474730,6350,6350,6350,6350,0
|
|
20240618,140300,146474730,6350,6310,6350,6310,38
|
|
20240618,140200,146234750,6360,6320,6360,6320,301
|
|
20240618,140100,144331950,6320,6310,6320,6310,92
|
|
20240618,140000,143750930,6330,6330,6330,6330,0
|
|
20240618,135900,143750930,6330,6310,6330,6310,38
|
|
20240618,135800,143511050,6330,6330,6330,6330,5
|
|
20240618,135700,143479400,6300,6300,6300,6300,45
|
|
20240618,135600,143195900,6300,6300,6300,6300,0
|
|
20240618,135500,143195900,6300,6300,6300,6300,31
|
|
20240618,135400,143000600,6340,6340,6340,6340,1
|
|
20240618,135300,142994260,6300,6300,6340,6300,54
|
|
20240618,135200,142654020,6350,6350,6350,6300,94
|
|
20240618,135100,142060920,6320,6350,6350,6320,51
|
|
20240618,135000,141738570,6310,6310,6310,6310,39
|
|
20240618,134900,141492480,6350,6350,6350,6350,2
|
|
20240618,134800,141479780,6310,6310,6310,6310,37
|
|
20240618,134700,141246310,6360,6340,6360,6340,333
|
|
20240618,134600,139135070,6310,6310,6310,6310,43
|
|
20240618,134500,138863740,6350,6340,6350,6340,15
|
|
20240618,134400,138768600,6310,6320,6320,6310,999
|
|
20240618,134300,132462830,6350,6350,6350,6350,3060
|
|
20240618,134200,113031830,6350,6350,6350,6350,45
|
|
20240618,134100,112746080,6350,6350,6350,6350,2
|
|
20240618,134000,112733380,6350,6350,6350,6350,31
|
|
20240618,133900,112536530,6350,6350,6350,6350,0
|
|
20240618,133800,112536530,6350,6350,6350,6350,44
|
|
20240618,133700,112257130,6350,6350,6350,6350,36
|
|
20240618,133600,112028530,6350,6350,6350,6350,0
|
|
20240618,133500,112028530,6350,6350,6350,6350,38
|
|
20240618,133400,111787230,6360,6360,6360,6360,1
|
|
20240618,133300,111780870,6350,6350,6350,6350,920
|
|
20240618,133200,105938870,6360,6360,6360,6360,0
|
|
20240618,133100,105938870,6360,6320,6360,6320,1525
|
|
20240618,133000,96256310,6360,6360,6360,6360,2
|
|
20240618,132900,96243590,6320,6320,6320,6320,35
|
|
20240618,132800,96022390,6360,6350,6360,6350,5
|
|
20240618,132700,95990630,6320,6320,6320,6320,41
|
|
20240618,132600,95731510,6360,6360,6360,6360,2
|
|
20240618,132500,95718790,6320,6320,6320,6320,35
|
|
20240618,132400,95497590,6360,6320,6360,6320,43
|
|
20240618,132300,95225790,6360,6360,6360,6360,0
|
|
20240618,132200,95225790,6360,6320,6360,6320,35
|
|
20240618,132100,95004550,6360,6360,6360,6360,1
|
|
20240618,132000,94998190,6360,6320,6360,6320,41
|
|
20240618,131900,94739030,6360,6350,6360,6350,6
|
|
20240618,131800,94700920,6360,6320,6360,6320,51
|
|
20240618,131700,94378000,6360,6360,6360,6360,0
|
|
20240618,131600,94378000,6360,6320,6360,6320,43
|
|
20240618,131500,94106120,6320,6320,6320,6320,0
|
|
20240618,131400,94106120,6320,6320,6320,6320,35
|
|
20240618,131300,93884920,6320,6320,6320,6320,0
|
|
20240618,131200,93884920,6320,6320,6320,6320,42
|
|
20240618,131100,93619480,6360,6360,6360,6360,1
|
|
20240618,131000,93613120,6320,6350,6360,6320,54
|
|
20240618,130900,93271220,6360,6320,6360,6320,41
|
|
20240618,130800,93012020,6360,6330,6360,6330,49
|
|
20240618,130700,92701820,6330,6330,6330,6330,37
|
|
20240618,130600,92467610,6360,6360,6360,6360,3
|
|
20240618,130500,92448530,6330,6330,6330,6330,39
|
|
20240618,130400,92201660,6360,6340,6360,6340,91
|
|
20240618,130300,91624100,6330,6330,6330,6330,120
|
|
20240618,130200,90864500,6320,6320,6320,6320,0
|
|
20240618,130100,90864500,6320,6320,6320,6320,42
|
|
20240618,130000,90599060,6320,6320,6320,6320,0
|
|
20240618,125900,90599060,6320,6320,6320,6320,33
|
|
20240618,125800,90390500,6320,6320,6320,6320,0
|
|
20240618,125700,90390500,6320,6320,6320,6320,41
|
|
20240618,125600,90131380,6320,6320,6320,6320,35
|
|
20240618,125500,89910180,6370,6370,6370,6370,0
|
|
20240618,125400,89910180,6370,6320,6370,6320,47
|
|
20240618,125300,89612990,6370,6340,6370,6340,65
|
|
20240618,125200,89200800,6320,6320,6320,6320,32
|
|
20240618,125100,88998560,6330,6330,6330,6330,0
|
|
20240618,125000,88998560,6330,6330,6330,6320,836
|
|
20240618,124900,83714620,6370,6370,6370,6320,10
|
|
20240618,124800,83651070,6320,6320,6320,6320,34
|
|
20240618,124700,83436190,6370,6370,6370,6370,5
|
|
20240618,124600,83404340,6320,6320,6320,6320,41
|
|
20240618,124500,83145220,6370,6370,6370,6370,5
|
|
20240618,124400,83113370,6320,6370,6370,6320,39
|
|
20240618,124300,82866640,6320,6320,6320,6320,44
|
|
20240618,124200,82588560,6370,6370,6370,6370,1
|
|
20240618,124100,82582190,6320,6320,6320,6320,32
|
|
20240618,124000,82379950,6370,6370,6370,6370,1
|
|
20240618,123900,82373580,6320,6320,6320,6320,41
|
|
20240618,123800,82114460,6370,6370,6370,6370,0
|
|
20240618,123700,82114460,6370,6320,6370,6320,175
|
|
20240618,123600,81003350,6370,6370,6370,6370,0
|
|
20240618,123500,81003350,6370,6320,6370,6320,42
|
|
20240618,123400,80737860,6370,6360,6370,6360,2
|
|
20240618,123300,80725130,6320,6360,6370,6320,37
|
|
20240618,123200,80491200,6370,6360,6370,6360,121
|
|
20240618,123100,79721610,6310,6310,6310,6310,42
|
|
20240618,123000,79456590,6360,6320,6360,6320,2
|
|
20240618,122900,79443910,6320,6360,6360,6320,38
|
|
20240618,122800,79203550,6320,6320,6320,6320,45
|
|
20240618,122700,78919150,6360,6360,6360,6360,1
|
|
20240618,122600,78912790,6320,6320,6320,6320,31
|
|
20240618,122500,78716870,6360,6350,6360,6350,5
|
|
20240618,122400,78685110,6320,6320,6320,6320,44
|
|
20240618,122300,78407030,6360,6360,6360,6360,0
|
|
20240618,122200,78407030,6360,6320,6360,6320,37
|
|
20240618,122100,78172990,6360,6350,6360,6350,5
|
|
20240618,122000,78141230,6320,6320,6320,6320,42
|
|
20240618,121900,77875790,6360,6360,6360,6360,5
|
|
20240618,121800,77843990,6320,6320,6360,6320,60
|
|
20240618,121700,77464590,6320,6320,6320,6320,0
|
|
20240618,121600,77464590,6320,6320,6320,6320,38
|
|
20240618,121500,77224430,6360,6330,6360,6330,38
|
|
20240618,121400,76983860,6360,6360,6360,6360,0
|
|
20240618,121300,76983860,6360,6320,6360,6320,47
|
|
20240618,121200,76686660,6360,6360,6360,6360,0
|
|
20240618,121100,76686660,6360,6330,6360,6330,45
|
|
20240618,121000,76401550,6330,6350,6350,6330,6
|
|
20240618,120900,76363470,6360,6310,6360,6310,46
|
|
20240618,120800,76072960,6360,6360,6360,6360,0
|
|
20240618,120700,76072960,6360,6320,6360,6320,41
|
|
20240618,120600,75813640,6360,6360,6360,6360,5
|
|
20240618,120500,75781840,6320,6320,6320,6320,45
|
|
20240618,120400,75497440,6360,6360,6360,6360,5
|
|
20240618,120300,75465640,6320,6320,6320,6320,31
|
|
20240618,120200,75269720,6360,6360,6360,6360,5
|
|
20240618,120100,75237920,6320,6360,6360,6320,42
|
|
20240618,120000,74972280,6320,6320,6320,6320,38
|
|
20240618,115900,74732120,6360,6360,6360,6360,0
|
|
20240618,115800,74732120,6360,6320,6360,6320,50
|
|
20240618,115700,74415920,6360,6360,6360,6360,5
|
|
20240618,115600,74384120,6320,6320,6320,6320,31
|
|
20240618,115500,74188200,6360,6320,6360,6320,6
|
|
20240618,115400,74150080,6360,6320,6360,6320,45
|
|
20240618,115300,73865480,6360,6360,6360,6360,5
|
|
20240618,115200,73833680,6320,6320,6320,6320,100
|
|
20240618,115100,73201680,6360,6330,6360,6330,5
|
|
20240618,115000,73169970,6320,6330,6330,6320,558
|
|
20240618,114900,69642990,6360,6350,6360,6350,41
|
|
20240618,114800,69382630,6330,6330,6330,6330,31
|
|
20240618,114700,69186400,6340,6330,6340,6330,53
|
|
20240618,114600,68850810,6330,6330,6330,6330,0
|
|
20240618,114500,68850810,6330,6330,6330,6330,42
|
|
20240618,114400,68584950,6330,6330,6330,6330,0
|
|
20240618,114300,68584950,6330,6330,6330,6330,44
|
|
20240618,114200,68306430,6330,6330,6330,6330,0
|
|
20240618,114100,68306430,6330,6330,6330,6330,32
|
|
20240618,114000,68103870,6330,6330,6330,6330,0
|
|
20240618,113900,68103870,6330,6330,6330,6330,45
|
|
20240618,113800,67819020,6330,6330,6330,6330,0
|
|
20240618,113700,67819020,6330,6330,6330,6330,34
|
|
20240618,113600,67603800,6330,6330,6330,6330,0
|
|
20240618,113500,67603800,6330,6330,6330,6330,41
|
|
20240618,113400,67344270,6330,6330,6330,6330,35
|
|
20240618,113300,67122720,6330,6330,6330,6330,0
|
|
20240618,113200,67122720,6330,6330,6330,6330,38
|
|
20240618,113100,66882180,6330,6330,6330,6330,0
|
|
20240618,113000,66882180,6330,6360,6360,6330,40
|
|
20240618,112900,66628890,6360,6360,6360,6360,1
|
|
20240618,112800,66622530,6330,6330,6330,6330,40
|
|
20240618,112700,66369330,6370,6370,6370,6370,0
|
|
20240618,112600,66369330,6370,6330,6370,6330,37
|
|
20240618,112500,66135080,6370,6370,6370,6370,0
|
|
20240618,112400,66135080,6370,6330,6370,6330,40
|
|
20240618,112300,65881800,6370,6370,6370,6370,3
|
|
20240618,112200,65862690,6340,6340,6340,6340,244
|
|
20240618,112100,64315730,6370,6370,6370,6370,2
|
|
20240618,112000,64302990,6340,6340,6340,6340,42
|
|
20240618,111900,64036710,6380,6340,6380,6340,39
|
|
20240618,111800,63789250,6380,6380,6380,6380,0
|
|
20240618,111700,63789250,6380,6330,6380,6330,45
|
|
20240618,111600,63504250,6380,6380,6380,6380,1
|
|
20240618,111500,63497870,6380,6330,6380,6330,44
|
|
20240618,111400,63218850,6380,6380,6380,6380,0
|
|
20240618,111300,63218850,6380,6330,6380,6330,50
|
|
20240618,111200,62902100,6380,6380,6380,6380,5
|
|
20240618,111100,62870200,6330,6330,6330,6330,31
|
|
20240618,111000,62673970,6380,6370,6380,6370,30
|
|
20240618,110900,62482820,6330,6330,6330,6330,38
|
|
20240618,110800,62242280,6380,6370,6380,6370,20
|
|
20240618,110700,62114860,6330,6330,6370,6330,428
|
|
20240618,110600,59390180,6370,6330,6370,6330,49
|
|
20240618,110500,59079810,6370,6370,6370,6370,0
|
|
20240618,110400,59079810,6370,6330,6370,6330,37
|
|
20240618,110300,58845440,6370,6370,6370,6370,0
|
|
20240618,110200,58845440,6370,6330,6370,6330,42
|
|
20240618,110100,58579380,6370,6370,6370,6370,5
|
|
20240618,110000,58547530,6330,6330,6330,6330,38
|
|
20240618,105900,58306990,6370,6350,6370,6350,10
|
|
20240618,105800,58243410,6330,6330,6330,6330,64
|
|
20240618,105700,57838290,6330,6330,6330,6330,0
|
|
20240618,105600,57838290,6330,6330,6330,6330,37
|
|
20240618,105500,57604080,6330,6330,6330,6330,0
|
|
20240618,105400,57604080,6330,6330,6330,6330,43
|
|
20240618,105300,57331890,6330,6330,6330,6330,33
|
|
20240618,105200,57123000,6340,6340,6340,6340,0
|
|
20240618,105100,57123000,6340,6340,6340,6340,129
|
|
20240618,105000,56305140,6340,6340,6340,6340,0
|
|
20240618,104900,56305140,6340,6340,6340,6340,34
|
|
20240618,104800,56089580,6340,6340,6340,6340,0
|
|
20240618,104700,56089580,6340,6340,6340,6340,37
|
|
20240618,104600,55855000,6360,6360,6360,6360,0
|
|
20240618,104500,55855000,6360,6360,6360,6360,100
|
|
20240618,104400,55219000,6360,6360,6360,6360,0
|
|
20240618,104300,55219000,6360,6360,6360,6360,0
|
|
20240618,104200,55219000,6360,6360,6360,6360,5
|
|
20240618,104100,55187200,6330,6330,6330,6330,0
|
|
20240618,104000,55187200,6330,6370,6370,6330,7
|
|
20240618,103900,55142680,6370,6370,6370,6370,0
|
|
20240618,103800,55142680,6370,6370,6370,6370,0
|
|
20240618,103700,55142680,6370,6370,6370,6370,0
|
|
20240618,103600,55142680,6370,6370,6370,6370,0
|
|
20240618,103500,55142680,6370,6370,6370,6370,0
|
|
20240618,103400,55142680,6370,6360,6370,6360,5
|
|
20240618,103300,55110870,6350,6350,6350,6350,0
|
|
20240618,103200,55110870,6350,6350,6350,6350,0
|
|
20240618,103100,55110870,6350,6350,6350,6350,0
|
|
20240618,103000,55110870,6350,6350,6350,6350,0
|
|
20240618,102900,55110870,6350,6350,6350,6350,0
|
|
20240618,102800,55110870,6350,6350,6350,6350,0
|
|
20240618,102700,55110870,6350,6350,6350,6350,0
|
|
20240618,102600,55110870,6350,6350,6350,6350,0
|
|
20240618,102500,55110870,6350,6350,6350,6350,6
|
|
20240618,102400,55072770,6340,6340,6340,6340,168
|
|
20240618,102300,54007650,6340,6340,6340,6340,332
|
|
20240618,102200,51902770,6370,6370,6370,6370,1000
|
|
20240618,102100,45532770,6370,6370,6370,6370,0
|
|
20240618,102000,45532770,6370,6370,6370,6370,0
|
|
20240618,101900,45532770,6370,6370,6370,6370,0
|
|
20240618,101800,45532770,6370,6370,6370,6370,17
|
|
20240618,101700,45424480,6380,6380,6380,6380,0
|
|
20240618,101600,45424480,6380,6350,6380,6350,20
|
|
20240618,101500,45297280,6340,6340,6340,6340,3
|
|
20240618,101400,45278260,6340,6340,6340,6340,0
|
|
20240618,101300,45278260,6340,6340,6340,6340,2
|
|
20240618,101200,45265580,6350,6350,6350,6350,0
|
|
20240618,101100,45265580,6350,6350,6350,6350,1
|
|
20240618,101000,45259230,6370,6370,6370,6370,0
|
|
20240618,100900,45259230,6370,6370,6370,6370,0
|
|
20240618,100800,45259230,6370,6370,6370,6370,3
|
|
20240618,100700,45240120,6340,6340,6340,6340,2
|
|
20240618,100600,45227440,6350,6350,6350,6350,0
|
|
20240618,100500,45227440,6350,6350,6350,6350,0
|
|
20240618,100400,45227440,6350,6350,6350,6350,0
|
|
20240618,100300,45227440,6350,6350,6350,6350,0
|
|
20240618,100200,45227440,6350,6350,6350,6350,0
|
|
20240618,100100,45227440,6350,6350,6350,6350,0
|
|
20240618,100000,45227440,6350,6350,6350,6350,0
|
|
20240618,095900,45227440,6350,6350,6350,6350,0
|
|
20240618,095800,45227440,6350,6350,6350,6350,15
|
|
20240618,095700,45132190,6380,6380,6380,6380,0
|
|
20240618,095600,45132190,6380,6380,6380,6380,1
|
|
20240618,095500,45125810,6390,6390,6390,6390,42
|
|
20240618,095400,44857430,6390,6390,6390,6390,0
|
|
20240618,095300,44857430,6390,6390,6390,6390,0
|
|
20240618,095200,44857430,6390,6390,6390,6390,0
|
|
20240618,095100,44857430,6390,6390,6390,6390,0
|
|
20240618,095000,44857430,6390,6390,6390,6390,1002
|
|
20240618,094900,38454650,6380,6380,6380,6380,3450
|
|
20240618,094800,16443650,6380,6380,6380,6380,0
|
|
20240618,094700,16443650,6380,6380,6380,6380,0
|
|
20240618,094600,16443650,6380,6370,6380,6370,5
|
|
20240618,094500,16411790,6350,6350,6350,6350,1
|
|
20240618,094400,16405440,6380,6380,6380,6380,0
|
|
20240618,094300,16405440,6380,6380,6380,6380,0
|
|
20240618,094200,16405440,6380,6380,6380,6380,0
|
|
20240618,094100,16405440,6380,6380,6380,6380,0
|
|
20240618,094000,16405440,6380,6380,6380,6380,3
|
|
20240618,093900,16386300,6340,6340,6340,6340,467
|
|
20240618,093800,13425520,6340,6340,6340,6340,2
|
|
20240618,093700,13412840,6330,6330,6330,6330,6
|
|
20240618,093600,13374860,6330,6340,6340,6330,81
|
|
20240618,093500,12861330,6340,6340,6340,6340,0
|
|
20240618,093400,12861330,6340,6340,6340,6340,50
|
|
20240618,093300,12544330,6340,6350,6350,6340,183
|
|
20240618,093200,11384100,6340,6340,6340,6340,30
|
|
20240618,093100,11193900,6350,6350,6350,6350,0
|
|
20240618,093000,11193900,6350,6360,6360,6350,779
|
|
20240618,092900,6246240,6360,6360,6360,6360,0
|
|
20240618,092800,6246240,6360,6360,6360,6360,103
|
|
20240618,092700,5591160,6370,6370,6370,6370,3
|
|
20240618,092600,5572050,6380,6380,6380,6380,1
|
|
20240618,092500,5565670,6380,6380,6380,6380,0
|
|
20240618,092400,5565670,6380,6380,6380,6380,1
|
|
20240618,092300,5559290,6380,6380,6380,6380,2
|
|
20240618,092200,5546530,6390,6390,6390,6390,35
|
|
20240618,092100,5322880,6390,6390,6390,6390,0
|
|
20240618,092000,5322880,6390,6390,6390,6390,0
|
|
20240618,091900,5322880,6390,6390,6390,6390,0
|
|
20240618,091800,5322880,6390,6390,6390,6390,1
|
|
20240618,091700,5316490,6360,6370,6370,6360,239
|
|
20240618,091600,3794450,6380,6380,6380,6380,1
|
|
20240618,091500,3788070,6390,6390,6390,6390,0
|
|
20240618,091400,3788070,6390,6390,6390,6390,0
|
|
20240618,091300,3788070,6390,6390,6390,6390,0
|
|
20240618,091200,3788070,6390,6390,6390,6390,0
|
|
20240618,091100,3788070,6390,6390,6390,6390,84
|
|
20240618,091000,3251310,6390,6380,6390,6370,10
|
|
20240618,090900,3187520,6380,6380,6380,6380,1
|
|
20240618,090800,3181140,6410,6410,6410,6410,0
|
|
20240618,090700,3181140,6410,6410,6410,6410,30
|
|
20240618,090600,2988840,6400,6400,6400,6400,0
|
|
20240618,090500,2988840,6400,6400,6400,6400,0
|
|
20240618,090400,2988840,6400,6400,6400,6400,16
|
|
20240618,090300,2886440,6400,6390,6400,6390,117
|
|
20240618,090200,2137680,6400,6340,6400,6340,177
|
|
20240618,090100,1015440,6340,6340,6340,6340,107
|
|
20240618,090000,337060,6360,6360,6360,6340,53
|