683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,202000,268094190,10760,10760,10760,10760,382
|
|
20240618,201900,268094190,10760,10760,10760,10760,0
|
|
20240618,201800,268094190,10760,10760,10760,10760,0
|
|
20240618,201700,268094190,10760,10760,10760,10760,0
|
|
20240618,201600,268094190,10760,10760,10760,10760,0
|
|
20240618,201500,268094190,10760,10760,10760,10760,0
|
|
20240618,201400,268094190,10760,10760,10760,10760,0
|
|
20240618,201300,268094190,10760,10760,10760,10760,0
|
|
20240618,201200,268094190,10760,10760,10760,10760,0
|
|
20240618,201100,268094190,10760,10760,10760,10760,0
|
|
20240618,201000,268094190,10760,10760,10760,10760,0
|
|
20240618,200900,268094190,10760,10760,10760,10760,0
|
|
20240618,200800,268094190,10760,10760,10760,10760,0
|
|
20240618,200700,268094190,10760,10760,10760,10760,0
|
|
20240618,200600,268094190,10760,10760,10760,10760,0
|
|
20240618,200500,268094190,10760,10760,10760,10760,0
|
|
20240618,200400,268094190,10760,10760,10760,10760,0
|
|
20240618,200300,268094190,10760,10760,10760,10760,0
|
|
20240618,200200,268094190,10760,10760,10760,10760,0
|
|
20240618,200100,268094190,10760,10760,10760,10760,0
|
|
20240618,200000,268094190,10760,10760,10760,10760,0
|
|
20240618,195900,268094190,10760,10760,10760,10760,0
|
|
20240618,195800,268094190,10760,10760,10760,10760,0
|
|
20240618,195700,268094190,10760,10760,10760,10760,0
|
|
20240618,195600,268094190,10760,10760,10760,10760,0
|
|
20240618,195500,268094190,10760,10760,10760,10760,0
|
|
20240618,195400,268094190,10760,10760,10760,10760,0
|
|
20240618,195300,268094190,10760,10760,10760,10760,0
|
|
20240618,195200,268094190,10760,10760,10760,10760,0
|
|
20240618,195100,268094190,10760,10760,10760,10760,0
|
|
20240618,195000,268094190,10760,10760,10760,10760,382
|
|
20240618,194900,268094190,10760,10760,10760,10760,0
|
|
20240618,194800,268094190,10760,10760,10760,10760,0
|
|
20240618,194700,268094190,10760,10760,10760,10760,0
|
|
20240618,194600,268094190,10760,10760,10760,10760,0
|
|
20240618,194500,268094190,10760,10760,10760,10760,0
|
|
20240618,194400,268094190,10760,10760,10760,10760,0
|
|
20240618,194300,268094190,10760,10760,10760,10760,0
|
|
20240618,194200,268094190,10760,10760,10760,10760,0
|
|
20240618,194100,268094190,10760,10760,10760,10760,0
|
|
20240618,194000,268094190,10760,10760,10760,10760,0
|
|
20240618,193900,268094190,10760,10760,10760,10760,0
|
|
20240618,193800,268094190,10760,10760,10760,10760,0
|
|
20240618,193700,268094190,10760,10760,10760,10760,0
|
|
20240618,193600,268094190,10760,10760,10760,10760,0
|
|
20240618,193500,268094190,10760,10760,10760,10760,0
|
|
20240618,193400,268094190,10760,10760,10760,10760,0
|
|
20240618,193300,268094190,10760,10760,10760,10760,0
|
|
20240618,193200,268094190,10760,10760,10760,10760,0
|
|
20240618,193100,268094190,10760,10760,10760,10760,0
|
|
20240618,193000,268094190,10760,10760,10760,10760,0
|
|
20240618,192900,268094190,10760,10760,10760,10760,0
|
|
20240618,192800,268094190,10760,10760,10760,10760,0
|
|
20240618,192700,268094190,10760,10760,10760,10760,0
|
|
20240618,192600,268094190,10760,10760,10760,10760,0
|
|
20240618,192500,268094190,10760,10760,10760,10760,0
|
|
20240618,192400,268094190,10760,10760,10760,10760,0
|
|
20240618,192300,268094190,10760,10760,10760,10760,0
|
|
20240618,192200,268094190,10760,10760,10760,10760,0
|
|
20240618,192100,268094190,10760,10760,10760,10760,0
|
|
20240618,192000,268094190,10760,10760,10760,10760,382
|
|
20240618,191900,268094190,10760,10760,10760,10760,0
|
|
20240618,191800,268094190,10760,10760,10760,10760,0
|
|
20240618,191700,268094190,10760,10760,10760,10760,0
|
|
20240618,191600,268094190,10760,10760,10760,10760,0
|
|
20240618,191500,268094190,10760,10760,10760,10760,0
|
|
20240618,191400,268094190,10760,10760,10760,10760,0
|
|
20240618,191300,268094190,10760,10760,10760,10760,0
|
|
20240618,191200,268094190,10760,10760,10760,10760,0
|
|
20240618,191100,268094190,10760,10760,10760,10760,0
|
|
20240618,191000,268094190,10760,10760,10760,10760,0
|
|
20240618,190900,268094190,10760,10760,10760,10760,0
|
|
20240618,190800,268094190,10760,10760,10760,10760,0
|
|
20240618,190700,268094190,10760,10760,10760,10760,0
|
|
20240618,190600,268094190,10760,10760,10760,10760,0
|
|
20240618,190500,268094190,10760,10760,10760,10760,0
|
|
20240618,190400,268094190,10760,10760,10760,10760,0
|
|
20240618,190300,268094190,10760,10760,10760,10760,0
|
|
20240618,190200,268094190,10760,10760,10760,10760,0
|
|
20240618,190100,268094190,10760,10760,10760,10760,0
|
|
20240618,190000,268094190,10760,10760,10760,10760,0
|
|
20240618,185900,268094190,10760,10760,10760,10760,0
|
|
20240618,185800,268094190,10760,10760,10760,10760,0
|
|
20240618,185700,268094190,10760,10760,10760,10760,0
|
|
20240618,185600,268094190,10760,10760,10760,10760,0
|
|
20240618,185500,268094190,10760,10760,10760,10760,0
|
|
20240618,185400,268094190,10760,10760,10760,10760,0
|
|
20240618,185300,268094190,10760,10760,10760,10760,0
|
|
20240618,185200,268094190,10760,10760,10760,10760,0
|
|
20240618,185100,268094190,10760,10760,10760,10760,0
|
|
20240618,185000,268094190,10760,10760,10760,10760,382
|
|
20240618,184900,268094190,10760,10760,10760,10760,0
|
|
20240618,184800,268094190,10760,10760,10760,10760,0
|
|
20240618,184700,268094190,10760,10760,10760,10760,0
|
|
20240618,184600,268094190,10760,10760,10760,10760,0
|
|
20240618,184500,268094190,10760,10760,10760,10760,0
|
|
20240618,184400,268094190,10760,10760,10760,10760,0
|
|
20240618,184300,268094190,10760,10760,10760,10760,0
|
|
20240618,184200,268094190,10760,10760,10760,10760,0
|
|
20240618,184100,268094190,10760,10760,10760,10760,0
|
|
20240618,184000,268094190,10760,10760,10760,10760,0
|
|
20240618,183900,268094190,10760,10760,10760,10760,0
|
|
20240618,183800,268094190,10760,10760,10760,10760,0
|
|
20240618,183700,268094190,10760,10760,10760,10760,0
|
|
20240618,183600,268094190,10760,10760,10760,10760,0
|
|
20240618,183500,268094190,10760,10760,10760,10760,0
|
|
20240618,183400,268094190,10760,10760,10760,10760,0
|
|
20240618,183300,268094190,10760,10760,10760,10760,0
|
|
20240618,183200,268094190,10760,10760,10760,10760,0
|
|
20240618,183100,268094190,10760,10760,10760,10760,0
|
|
20240618,183000,268094190,10760,10760,10760,10760,0
|
|
20240618,182900,268094190,10760,10760,10760,10760,0
|
|
20240618,182800,268094190,10760,10760,10760,10760,0
|
|
20240618,182700,268094190,10760,10760,10760,10760,0
|
|
20240618,182600,268094190,10760,10760,10760,10760,0
|
|
20240618,182500,268094190,10760,10760,10760,10760,0
|
|
20240618,182400,268094190,10760,10760,10760,10760,0
|
|
20240618,182300,268094190,10760,10760,10760,10760,0
|
|
20240618,182200,268094190,10760,10760,10760,10760,0
|
|
20240618,182100,268094190,10760,10760,10760,10760,0
|
|
20240618,182000,268094190,10760,10760,10760,10760,382
|
|
20240618,181900,268094190,10760,10760,10760,10760,0
|
|
20240618,181800,268094190,10760,10760,10760,10760,0
|
|
20240618,181700,268094190,10760,10760,10760,10760,0
|
|
20240618,181600,268094190,10760,10760,10760,10760,0
|
|
20240618,181500,268094190,10760,10760,10760,10760,0
|
|
20240618,181400,268094190,10760,10760,10760,10760,0
|
|
20240618,181300,268094190,10760,10760,10760,10760,0
|
|
20240618,181200,268094190,10760,10760,10760,10760,0
|
|
20240618,181100,268094190,10760,10760,10760,10760,0
|
|
20240618,181000,268094190,10760,10760,10760,10760,0
|
|
20240618,180900,268094190,10760,10760,10760,10760,0
|
|
20240618,180800,268094190,10760,10760,10760,10760,0
|
|
20240618,180700,268094190,10760,10760,10760,10760,0
|
|
20240618,180600,268094190,10760,10760,10760,10760,0
|
|
20240618,180500,268094190,10760,10760,10760,10760,0
|
|
20240618,180400,268094190,10760,10760,10760,10760,0
|
|
20240618,180300,268094190,10760,10760,10760,10760,0
|
|
20240618,180200,268094190,10760,10760,10760,10760,0
|
|
20240618,180100,268094190,10760,10760,10760,10760,0
|
|
20240618,180000,268094190,10760,10760,10760,10760,0
|
|
20240618,175900,268094190,10760,10760,10760,10760,0
|
|
20240618,175800,268094190,10760,10760,10760,10760,0
|
|
20240618,175700,268094190,10760,10760,10760,10760,0
|
|
20240618,175600,268094190,10760,10760,10760,10760,0
|
|
20240618,175500,268094190,10760,10760,10760,10760,0
|
|
20240618,175400,268094190,10760,10760,10760,10760,0
|
|
20240618,175300,268094190,10760,10760,10760,10760,0
|
|
20240618,175200,268094190,10760,10760,10760,10760,0
|
|
20240618,175100,268094190,10760,10760,10760,10760,0
|
|
20240618,175000,268094190,10760,10760,10760,10760,382
|
|
20240618,174900,268094190,10760,10760,10760,10760,0
|
|
20240618,174800,268094190,10760,10760,10760,10760,0
|
|
20240618,174700,268094190,10760,10760,10760,10760,0
|
|
20240618,174600,268094190,10760,10760,10760,10760,0
|
|
20240618,174500,268094190,10760,10760,10760,10760,0
|
|
20240618,174400,268094190,10760,10760,10760,10760,0
|
|
20240618,174300,268094190,10760,10760,10760,10760,0
|
|
20240618,174200,268094190,10760,10760,10760,10760,0
|
|
20240618,174100,268094190,10760,10760,10760,10760,0
|
|
20240618,174000,268094190,10760,10760,10760,10760,0
|
|
20240618,173900,268094190,10760,10760,10760,10760,0
|
|
20240618,173800,268094190,10760,10760,10760,10760,0
|
|
20240618,173700,268094190,10760,10760,10760,10760,0
|
|
20240618,173600,268094190,10760,10760,10760,10760,0
|
|
20240618,173500,268094190,10760,10760,10760,10760,0
|
|
20240618,173400,268094190,10760,10760,10760,10760,0
|
|
20240618,173300,268094190,10760,10760,10760,10760,0
|
|
20240618,173200,268094190,10760,10760,10760,10760,0
|
|
20240618,173100,268094190,10760,10760,10760,10760,0
|
|
20240618,173000,268094190,10760,10760,10760,10760,0
|
|
20240618,172900,268094190,10760,10760,10760,10760,0
|
|
20240618,172800,268094190,10760,10760,10760,10760,0
|
|
20240618,172700,268094190,10760,10760,10760,10760,0
|
|
20240618,172600,268094190,10760,10760,10760,10760,0
|
|
20240618,172500,268094190,10760,10760,10760,10760,0
|
|
20240618,172400,268094190,10760,10760,10760,10760,0
|
|
20240618,172300,268094190,10760,10760,10760,10760,0
|
|
20240618,172200,268094190,10760,10760,10760,10760,0
|
|
20240618,172100,268094190,10760,10760,10760,10760,0
|
|
20240618,172000,268094190,10760,10760,10760,10760,382
|
|
20240618,171900,268094190,10760,10760,10760,10760,0
|
|
20240618,171800,268094190,10760,10760,10760,10760,0
|
|
20240618,171700,268094190,10760,10760,10760,10760,0
|
|
20240618,171600,268094190,10760,10760,10760,10760,0
|
|
20240618,171500,268094190,10760,10760,10760,10760,0
|
|
20240618,171400,268094190,10760,10760,10760,10760,0
|
|
20240618,171300,268094190,10760,10760,10760,10760,0
|
|
20240618,171200,268094190,10760,10760,10760,10760,0
|
|
20240618,171100,268094190,10760,10760,10760,10760,0
|
|
20240618,171000,268094190,10760,10760,10760,10760,0
|
|
20240618,170900,268094190,10760,10760,10760,10760,0
|
|
20240618,170800,268094190,10760,10760,10760,10760,0
|
|
20240618,170700,268094190,10760,10760,10760,10760,0
|
|
20240618,170600,268094190,10760,10760,10760,10760,0
|
|
20240618,170500,268094190,10760,10760,10760,10760,0
|
|
20240618,170400,268094190,10760,10760,10760,10760,0
|
|
20240618,170300,268094190,10760,10760,10760,10760,0
|
|
20240618,170200,268094190,10760,10760,10760,10760,0
|
|
20240618,170100,268094190,10760,10760,10760,10760,0
|
|
20240618,170000,268094190,10760,10760,10760,10760,0
|
|
20240618,165900,268094190,10760,10760,10760,10760,0
|
|
20240618,165800,268094190,10760,10760,10760,10760,0
|
|
20240618,165700,268094190,10760,10760,10760,10760,0
|
|
20240618,165600,268094190,10760,10760,10760,10760,0
|
|
20240618,165500,268094190,10760,10760,10760,10760,0
|
|
20240618,165400,268094190,10760,10760,10760,10760,0
|
|
20240618,165300,268094190,10760,10760,10760,10760,0
|
|
20240618,165200,268094190,10760,10760,10760,10760,0
|
|
20240618,165100,268094190,10760,10760,10760,10760,0
|
|
20240618,165000,268094190,10760,10760,10760,10760,382
|
|
20240618,164900,268094190,10760,10760,10760,10760,0
|
|
20240618,164800,268094190,10760,10760,10760,10760,0
|
|
20240618,164700,268094190,10760,10760,10760,10760,0
|
|
20240618,164600,268094190,10760,10760,10760,10760,0
|
|
20240618,164500,268094190,10760,10760,10760,10760,0
|
|
20240618,164400,268094190,10760,10760,10760,10760,0
|
|
20240618,164300,268094190,10760,10760,10760,10760,0
|
|
20240618,164200,268094190,10760,10760,10760,10760,0
|
|
20240618,164100,268094190,10760,10760,10760,10760,0
|
|
20240618,164000,268094190,10760,10760,10760,10760,0
|
|
20240618,163900,268094190,10760,10760,10760,10760,0
|
|
20240618,163800,268094190,10760,10760,10760,10760,0
|
|
20240618,163700,268094190,10760,10760,10760,10760,0
|
|
20240618,163600,268094190,10760,10760,10760,10760,0
|
|
20240618,163500,268094190,10760,10760,10760,10760,0
|
|
20240618,163400,268094190,10760,10760,10760,10760,0
|
|
20240618,163300,268094190,10760,10760,10760,10760,0
|
|
20240618,163200,268094190,10760,10760,10760,10760,0
|
|
20240618,163100,268094190,10760,10760,10760,10760,0
|
|
20240618,163000,268094190,10760,10760,10760,10760,0
|
|
20240618,162900,268094190,10760,10760,10760,10760,0
|
|
20240618,162800,268094190,10760,10760,10760,10760,0
|
|
20240618,162700,268094190,10760,10760,10760,10760,0
|
|
20240618,162600,268094190,10760,10760,10760,10760,0
|
|
20240618,162500,268094190,10760,10760,10760,10760,0
|
|
20240618,162400,268094190,10760,10760,10760,10760,0
|
|
20240618,162300,268094190,10760,10760,10760,10760,0
|
|
20240618,162200,268094190,10760,10760,10760,10760,0
|
|
20240618,162100,268094190,10760,10760,10760,10760,0
|
|
20240618,162000,268094190,10760,10760,10760,10760,382
|
|
20240618,161900,268094190,10760,10760,10760,10760,0
|
|
20240618,161800,268094190,10760,10760,10760,10760,0
|
|
20240618,161700,268094190,10760,10760,10760,10760,0
|
|
20240618,161600,268094190,10760,10760,10760,10760,0
|
|
20240618,161500,268094190,10760,10760,10760,10760,0
|
|
20240618,161400,268094190,10760,10760,10760,10760,0
|
|
20240618,161300,268094190,10760,10760,10760,10760,0
|
|
20240618,161200,268094190,10760,10760,10760,10760,0
|
|
20240618,161100,268094190,10760,10760,10760,10760,0
|
|
20240618,161000,268094190,10760,10760,10760,10760,0
|
|
20240618,160900,268094190,10760,10760,10760,10760,0
|
|
20240618,160800,268094190,10760,10760,10760,10760,0
|
|
20240618,160700,268094190,10760,10760,10760,10760,0
|
|
20240618,160600,268094190,10760,10760,10760,10760,0
|
|
20240618,160500,268094190,10760,10760,10760,10760,0
|
|
20240618,160400,268094190,10760,10760,10760,10760,0
|
|
20240618,160300,268094190,10760,10760,10760,10760,0
|
|
20240618,160200,268094190,10760,10760,10760,10760,0
|
|
20240618,160100,268094190,10760,10760,10760,10760,0
|
|
20240618,160000,268094190,10760,10760,10760,10760,0
|
|
20240618,155900,268094190,10760,10760,10760,10760,0
|
|
20240618,155800,268094190,10760,10760,10760,10760,0
|
|
20240618,155700,268094190,10760,10760,10760,10760,0
|
|
20240618,155600,268094190,10760,10760,10760,10760,0
|
|
20240618,155500,268094190,10760,10760,10760,10760,0
|
|
20240618,155400,268094190,10760,10760,10760,10760,0
|
|
20240618,155300,268094190,10760,10760,10760,10760,0
|
|
20240618,155200,268094190,10760,10760,10760,10760,0
|
|
20240618,155100,268094190,10760,10760,10760,10760,0
|
|
20240618,155000,268094190,10760,10760,10760,10760,382
|
|
20240618,154900,268094190,10760,10760,10760,10760,0
|
|
20240618,154800,268094190,10760,10760,10760,10760,0
|
|
20240618,154700,268094190,10760,10760,10760,10760,0
|
|
20240618,154600,268094190,10760,10760,10760,10760,0
|
|
20240618,154500,268094190,10760,10760,10760,10760,0
|
|
20240618,154400,268094190,10760,10760,10760,10760,0
|
|
20240618,154300,268094190,10760,10760,10760,10760,0
|
|
20240618,154200,268094190,10760,10760,10760,10760,0
|
|
20240618,154100,268094190,10760,10760,10760,10760,0
|
|
20240618,154000,268094190,10760,10760,10760,10760,0
|
|
20240618,153900,268094190,10760,10760,10760,10760,0
|
|
20240618,153800,268094190,10760,10760,10760,10760,0
|
|
20240618,153700,268094190,10760,10760,10760,10760,0
|
|
20240618,153600,268094190,10760,10760,10760,10760,0
|
|
20240618,153500,268094190,10760,10760,10760,10760,0
|
|
20240618,153400,268094190,10760,10760,10760,10760,0
|
|
20240618,153300,268094190,10760,10760,10760,10760,0
|
|
20240618,153200,268094190,10760,10760,10760,10760,0
|
|
20240618,153100,268094190,10760,10760,10760,10760,0
|
|
20240618,153000,268094190,10760,10760,10760,10760,382
|
|
20240618,152900,263983870,10780,10780,10780,10780,0
|
|
20240618,152800,263983870,10780,10780,10780,10780,0
|
|
20240618,152700,263983870,10780,10780,10780,10780,0
|
|
20240618,152600,263983870,10780,10780,10780,10780,0
|
|
20240618,152500,263983870,10780,10780,10780,10780,0
|
|
20240618,152400,263983870,10780,10780,10780,10780,0
|
|
20240618,152300,263983870,10780,10780,10780,10780,0
|
|
20240618,152200,263983870,10780,10780,10780,10780,0
|
|
20240618,152100,263983870,10780,10780,10780,10780,0
|
|
20240618,152000,263983870,10780,10780,10780,10780,0
|
|
20240618,151900,263983870,10780,10780,10780,10780,4
|
|
20240618,151800,263940750,10780,10700,10780,10700,487
|
|
20240618,151700,258702080,10690,10670,10690,10670,20
|
|
20240618,151600,258488440,10670,10670,10670,10670,14
|
|
20240618,151500,258339060,10710,10710,10710,10710,0
|
|
20240618,151400,258339060,10710,10690,10710,10670,23
|
|
20240618,151300,258093210,10660,10670,10670,10660,1074
|
|
20240618,151200,246644300,10660,10670,10670,10660,153
|
|
20240618,151100,245013210,10660,10670,10670,10660,276
|
|
20240618,151000,242070780,10670,10660,10670,10660,2
|
|
20240618,150900,242049450,10660,10680,10680,10660,237
|
|
20240618,150800,239520510,10690,10690,10690,10690,0
|
|
20240618,150700,239520510,10690,10690,10690,10690,1
|
|
20240618,150600,239509820,10690,10710,10710,10690,2
|
|
20240618,150500,239488420,10690,10690,10690,10690,0
|
|
20240618,150400,239488420,10690,10690,10690,10690,0
|
|
20240618,150300,239488420,10690,10690,10690,10690,0
|
|
20240618,150200,239488420,10690,10680,10690,10680,91
|
|
20240618,150100,238515800,10690,10690,10690,10690,20
|
|
20240618,150000,238302000,10680,10680,10680,10680,0
|
|
20240618,145900,238302000,10680,10680,10680,10680,0
|
|
20240618,145800,238302000,10680,10680,10680,10680,54
|
|
20240618,145700,237725280,10690,10690,10690,10690,0
|
|
20240618,145600,237725280,10690,10690,10690,10690,0
|
|
20240618,145500,237725280,10690,10690,10690,10690,26
|
|
20240618,145400,237447340,10690,10700,10710,10690,17
|
|
20240618,145300,237265560,10690,10690,10690,10690,0
|
|
20240618,145200,237265560,10690,10690,10690,10690,0
|
|
20240618,145100,237265560,10690,10690,10690,10690,0
|
|
20240618,145000,237265560,10690,10690,10690,10690,1
|
|
20240618,144900,237254870,10690,10690,10690,10690,0
|
|
20240618,144800,237254870,10690,10690,10690,10690,0
|
|
20240618,144700,237254870,10690,10690,10690,10690,0
|
|
20240618,144600,237254870,10690,10690,10690,10690,0
|
|
20240618,144500,237254870,10690,10690,10690,10690,4
|
|
20240618,144400,237212110,10700,10700,10700,10700,55
|
|
20240618,144300,236623610,10690,10690,10690,10690,18
|
|
20240618,144200,236431190,10690,10690,10690,10690,0
|
|
20240618,144100,236431190,10690,10690,10690,10690,0
|
|
20240618,144000,236431190,10690,10690,10690,10690,20
|
|
20240618,143900,236217390,10690,10690,10690,10690,16
|
|
20240618,143800,236046350,10700,10700,10700,10700,0
|
|
20240618,143700,236046350,10700,10700,10700,10700,0
|
|
20240618,143600,236046350,10700,10700,10700,10700,0
|
|
20240618,143500,236046350,10700,10710,10710,10700,58
|
|
20240618,143400,235425550,10710,10700,10710,10700,15
|
|
20240618,143300,235264950,10700,10700,10700,10700,31
|
|
20240618,143200,234933250,10720,10720,10720,10720,0
|
|
20240618,143100,234933250,10720,10720,10720,10720,0
|
|
20240618,143000,234933250,10720,10720,10720,10720,0
|
|
20240618,142900,234933250,10720,10720,10720,10720,117
|
|
20240618,142800,233679010,10710,10710,10710,10710,0
|
|
20240618,142700,233679010,10710,10710,10710,10710,10
|
|
20240618,142600,233571910,10710,10710,10710,10710,10
|
|
20240618,142500,233464810,10670,10670,10670,10670,0
|
|
20240618,142400,233464810,10670,10670,10670,10670,0
|
|
20240618,142300,233464810,10670,10670,10670,10670,0
|
|
20240618,142200,233464810,10670,10670,10670,10670,0
|
|
20240618,142100,233464810,10670,10710,10710,10670,567
|
|
20240618,142000,227414040,10700,10690,10700,10670,235
|
|
20240618,141900,224902350,10680,10680,10680,10680,0
|
|
20240618,141800,224902350,10680,10680,10680,10680,0
|
|
20240618,141700,224902350,10680,10680,10680,10680,12
|
|
20240618,141600,224774190,10680,10680,10680,10680,16
|
|
20240618,141500,224603310,10690,10690,10690,10690,27
|
|
20240618,141400,224314680,10670,10670,10670,10670,0
|
|
20240618,141300,224314680,10670,10670,10670,10670,0
|
|
20240618,141200,224314680,10670,10670,10670,10670,18
|
|
20240618,141100,224122620,10670,10720,10720,10670,2125
|
|
20240618,141000,201429040,10720,10720,10720,10720,0
|
|
20240618,140900,201429040,10720,10720,10720,10720,0
|
|
20240618,140800,201429040,10720,10720,10720,10720,0
|
|
20240618,140700,201429040,10720,10720,10720,10720,0
|
|
20240618,140600,201429040,10720,10730,10730,10720,21
|
|
20240618,140500,201203730,10820,10820,10820,10820,0
|
|
20240618,140400,201203730,10820,10820,10820,10820,2
|
|
20240618,140300,201182090,10820,10820,10820,10820,0
|
|
20240618,140200,201182090,10820,10790,10820,10790,400
|
|
20240618,140100,196857280,10820,10820,10820,10820,0
|
|
20240618,140000,196857280,10820,10820,10820,10820,0
|
|
20240618,135900,196857280,10820,10820,10820,10820,0
|
|
20240618,135800,196857280,10820,10710,10820,10710,500
|
|
20240618,135700,191482550,10700,10700,10700,10700,31
|
|
20240618,135600,191150850,10720,10720,10720,10720,0
|
|
20240618,135500,191150850,10720,10720,10720,10720,0
|
|
20240618,135400,191150850,10720,10720,10720,10720,0
|
|
20240618,135300,191150850,10720,10720,10720,10720,0
|
|
20240618,135200,191150850,10720,10720,10720,10720,0
|
|
20240618,135100,191150850,10720,10720,10720,10720,1
|
|
20240618,135000,191140130,10720,10720,10720,10720,1
|
|
20240618,134900,191129410,10720,10710,10720,10710,1200
|
|
20240618,134800,178266080,10700,10700,10700,10700,0
|
|
20240618,134700,178266080,10700,10700,10700,10700,0
|
|
20240618,134600,178266080,10700,10700,10700,10700,0
|
|
20240618,134500,178266080,10700,10700,10700,10700,0
|
|
20240618,134400,178266080,10700,10700,10700,10700,0
|
|
20240618,134300,178266080,10700,10710,10710,10700,39
|
|
20240618,134200,177848680,10710,10710,10710,10710,50
|
|
20240618,134100,177313180,10710,10720,10720,10710,181
|
|
20240618,134000,175373310,10720,10720,10720,10720,20
|
|
20240618,133900,175158910,10720,10720,10720,10720,0
|
|
20240618,133800,175158910,10720,10720,10720,10720,0
|
|
20240618,133700,175158910,10720,10720,10720,10720,0
|
|
20240618,133600,175158910,10720,10720,10720,10720,0
|
|
20240618,133500,175158910,10720,10780,10780,10720,132
|
|
20240618,133400,173742370,10780,10710,10780,10710,1053
|
|
20240618,133300,162402030,10710,10710,10710,10710,28
|
|
20240618,133200,162102150,10710,10740,10740,10710,11
|
|
20240618,133100,161984040,10750,10750,10750,10750,0
|
|
20240618,133000,161984040,10750,10710,10750,10710,31
|
|
20240618,132900,161651990,10690,10690,10690,10690,0
|
|
20240618,132800,161651990,10690,10690,10690,10690,0
|
|
20240618,132700,161651990,10690,10690,10690,10690,0
|
|
20240618,132600,161651990,10690,10690,10690,10690,9
|
|
20240618,132500,161555780,10700,10700,10780,10700,670
|
|
20240618,132400,154342350,10690,10690,10690,10690,0
|
|
20240618,132300,154342350,10690,10690,10690,10690,0
|
|
20240618,132200,154342350,10690,10730,10730,10690,72
|
|
20240618,132100,153570750,10690,10690,10690,10690,0
|
|
20240618,132000,153570750,10690,10690,10690,10690,0
|
|
20240618,131900,153570750,10690,10690,10690,10690,0
|
|
20240618,131800,153570750,10690,10690,10690,10690,0
|
|
20240618,131700,153570750,10690,10690,10690,10690,0
|
|
20240618,131600,153570750,10690,10690,10690,10690,0
|
|
20240618,131500,153570750,10690,10690,10690,10690,17
|
|
20240618,131400,153389020,10690,10690,10690,10690,0
|
|
20240618,131300,153389020,10690,10690,10690,10690,0
|
|
20240618,131200,153389020,10690,10690,10690,10690,0
|
|
20240618,131100,153389020,10690,10690,10690,10690,0
|
|
20240618,131000,153389020,10690,10690,10690,10690,0
|
|
20240618,130900,153389020,10690,10690,10690,10690,0
|
|
20240618,130800,153389020,10690,10690,10690,10690,62
|
|
20240618,130700,152726240,10680,10680,10680,10680,0
|
|
20240618,130600,152726240,10680,10680,10680,10680,0
|
|
20240618,130500,152726240,10680,10680,10680,10680,0
|
|
20240618,130400,152726240,10680,10700,10750,10680,1072
|
|
20240618,130300,141228850,10680,10680,10680,10680,17
|
|
20240618,130200,141047290,10680,10700,10700,10680,13
|
|
20240618,130100,140908430,10690,10690,10690,10690,33
|
|
20240618,130000,140555660,10680,10680,10680,10680,110
|
|
20240618,125900,139380860,10680,10680,10680,10680,0
|
|
20240618,125800,139380860,10680,10680,10680,10680,7
|
|
20240618,125700,139306100,10680,10680,10680,10680,111
|
|
20240618,125600,138120620,10690,10690,10690,10690,23
|
|
20240618,125500,137874750,10670,10670,10670,10670,0
|
|
20240618,125400,137874750,10670,10670,10670,10670,104
|
|
20240618,125300,136765070,10670,10670,10670,10670,30
|
|
20240618,125200,136444970,10670,10670,10670,10670,3
|
|
20240618,125100,136412960,10660,10660,10660,10660,74
|
|
20240618,125000,135624120,10670,10670,10670,10670,55
|
|
20240618,124900,135037270,10670,10700,10700,10670,517
|
|
20240618,124800,129512940,10700,10710,10710,10700,173
|
|
20240618,124700,127661810,10710,10710,10710,10710,0
|
|
20240618,124600,127661810,10710,10710,10710,10710,0
|
|
20240618,124500,127661810,10710,10710,10710,10710,11
|
|
20240618,124400,127544000,10710,10710,10710,10710,1
|
|
20240618,124300,127533290,10710,10710,10710,10710,20
|
|
20240618,124200,127319090,10700,10700,10700,10700,0
|
|
20240618,124100,127319090,10700,10700,10700,10700,0
|
|
20240618,124000,127319090,10700,10700,10700,10700,123
|
|
20240618,123900,126002990,10690,10690,10690,10690,0
|
|
20240618,123800,126002990,10690,10690,10690,10690,0
|
|
20240618,123700,126002990,10690,10690,10690,10690,0
|
|
20240618,123600,126002990,10690,10690,10690,10690,0
|
|
20240618,123500,126002990,10690,10700,10700,10690,32
|
|
20240618,123400,125660880,10700,10700,10700,10700,89
|
|
20240618,123300,124708580,10700,10700,10700,10700,0
|
|
20240618,123200,124708580,10700,10700,10700,10700,14
|
|
20240618,123100,124558780,10700,10700,10700,10700,5
|
|
20240618,123000,124505280,10700,10700,10700,10700,18
|
|
20240618,122900,124312680,10700,10700,10700,10700,128
|
|
20240618,122800,122943080,10710,10710,10710,10710,0
|
|
20240618,122700,122943080,10710,10710,10710,10710,0
|
|
20240618,122600,122943080,10710,10710,10710,10710,38
|
|
20240618,122500,122536100,10710,10710,10710,10710,5
|
|
20240618,122400,122482550,10710,10710,10710,10710,0
|
|
20240618,122300,122482550,10710,10710,10710,10710,50
|
|
20240618,122200,121947050,10710,10710,10710,10710,0
|
|
20240618,122100,121947050,10710,10710,10710,10710,30
|
|
20240618,122000,121625750,10710,10710,10710,10710,18
|
|
20240618,121900,121432970,10710,10710,10710,10710,0
|
|
20240618,121800,121432970,10710,10710,10710,10710,0
|
|
20240618,121700,121432970,10710,10710,10710,10710,9
|
|
20240618,121600,121336580,10710,10710,10710,10710,17
|
|
20240618,121500,121154510,10720,10720,10720,10720,0
|
|
20240618,121400,121154510,10720,10720,10720,10720,51
|
|
20240618,121300,120607790,10720,10720,10720,10720,0
|
|
20240618,121200,120607790,10720,10720,10720,10720,0
|
|
20240618,121100,120607790,10720,10720,10720,10720,36
|
|
20240618,121000,120221870,10720,10720,10720,10720,0
|
|
20240618,120900,120221870,10720,10710,10720,10710,15
|
|
20240618,120800,120061110,10710,10710,10710,10710,0
|
|
20240618,120700,120061110,10710,10710,10710,10710,0
|
|
20240618,120600,120061110,10710,10710,10710,10710,20
|
|
20240618,120500,119846910,10710,10710,10710,10710,0
|
|
20240618,120400,119846910,10710,10710,10710,10710,219
|
|
20240618,120300,117501420,10710,10710,10710,10710,0
|
|
20240618,120200,117501420,10710,10710,10710,10710,0
|
|
20240618,120100,117501420,10710,10710,10710,10710,0
|
|
20240618,120000,117501420,10710,10710,10710,10710,0
|
|
20240618,115900,117501420,10710,10710,10710,10710,0
|
|
20240618,115800,117501420,10710,10710,10710,10710,100
|
|
20240618,115700,116430420,10710,10710,10710,10710,19
|
|
20240618,115600,116226930,10720,10720,10720,10720,23
|
|
20240618,115500,115980370,10710,10710,10710,10710,329
|
|
20240618,115400,112456780,10720,10720,10720,10720,0
|
|
20240618,115300,112456780,10720,10720,10720,10720,0
|
|
20240618,115200,112456780,10720,10720,10720,10720,0
|
|
20240618,115100,112456780,10720,10720,10720,10720,10
|
|
20240618,115000,112349580,10710,10710,10710,10710,0
|
|
20240618,114900,112349580,10710,10710,10710,10710,100
|
|
20240618,114800,111278580,10710,10710,10710,10710,116
|
|
20240618,114700,110036220,10720,10720,10720,10720,20
|
|
20240618,114600,109821820,10720,10740,10740,10720,237
|
|
20240618,114500,107281110,10720,10720,10720,10720,0
|
|
20240618,114400,107281110,10720,10720,10720,10720,0
|
|
20240618,114300,107281110,10720,10720,10720,10720,0
|
|
20240618,114200,107281110,10720,10720,10720,10720,0
|
|
20240618,114100,107281110,10720,10720,10720,10720,0
|
|
20240618,114000,107281110,10720,10720,10720,10720,0
|
|
20240618,113900,107281110,10720,10720,10720,10720,30
|
|
20240618,113800,106959510,10720,10720,10720,10720,0
|
|
20240618,113700,106959510,10720,10720,10720,10720,0
|
|
20240618,113600,106959510,10720,10720,10720,10720,0
|
|
20240618,113500,106959510,10720,10740,10740,10720,615
|
|
20240618,113400,100354750,10740,10740,10740,10740,0
|
|
20240618,113300,100354750,10740,10740,10740,10740,0
|
|
20240618,113200,100354750,10740,10730,10740,10730,18
|
|
20240618,113100,100161560,10730,10730,10730,10730,0
|
|
20240618,113000,100161560,10730,10730,10730,10730,0
|
|
20240618,112900,100161560,10730,10730,10730,10730,0
|
|
20240618,112800,100161560,10730,10730,10730,10730,0
|
|
20240618,112700,100161560,10730,10730,10730,10730,0
|
|
20240618,112600,100161560,10730,10730,10730,10730,0
|
|
20240618,112500,100161560,10730,10730,10730,10730,0
|
|
20240618,112400,100161560,10730,10730,10730,10730,1
|
|
20240618,112300,100150830,10720,10720,10720,10720,0
|
|
20240618,112200,100150830,10720,10720,10720,10720,0
|
|
20240618,112100,100150830,10720,10720,10720,10720,0
|
|
20240618,112000,100150830,10720,10720,10720,10720,0
|
|
20240618,111900,100150830,10720,10720,10720,10720,0
|
|
20240618,111800,100150830,10720,10720,10720,10720,20
|
|
20240618,111700,99936430,10720,10720,10720,10720,1
|
|
20240618,111600,99925710,10720,10720,10720,10720,20
|
|
20240618,111500,99711310,10720,10720,10720,10720,1
|
|
20240618,111400,99700590,10720,10710,10720,10710,82
|
|
20240618,111300,98822090,10710,10710,10710,10710,0
|
|
20240618,111200,98822090,10710,10710,10710,10710,10
|
|
20240618,111100,98714990,10700,10700,10700,10700,5
|
|
20240618,111000,98661490,10700,10710,10710,10700,30
|
|
20240618,110900,98340330,10710,10710,10710,10710,1
|
|
20240618,110800,98329620,10720,10720,10720,10720,0
|
|
20240618,110700,98329620,10720,10720,10720,10720,0
|
|
20240618,110600,98329620,10720,10720,10720,10710,33
|
|
20240618,110500,97976030,10720,10720,10720,10720,10
|
|
20240618,110400,97868830,10720,10720,10720,10720,80
|
|
20240618,110300,97011230,10750,10750,10750,10750,0
|
|
20240618,110200,97011230,10750,10750,10750,10750,0
|
|
20240618,110100,97011230,10750,10750,10750,10750,0
|
|
20240618,110000,97011230,10750,10750,10750,10750,0
|
|
20240618,105900,97011230,10750,10750,10750,10750,0
|
|
20240618,105800,97011230,10750,10750,10750,10750,1
|
|
20240618,105700,97000480,10720,10720,10720,10720,13
|
|
20240618,105600,96861120,10720,10710,10720,10710,55
|
|
20240618,105500,96272020,10710,10710,10710,10710,0
|
|
20240618,105400,96272020,10710,10710,10710,10710,0
|
|
20240618,105300,96272020,10710,10710,10710,10710,0
|
|
20240618,105200,96272020,10710,10710,10710,10710,55
|
|
20240618,105100,95682970,10710,10750,10750,10710,880
|
|
20240618,105000,86234110,10760,10760,10760,10760,0
|
|
20240618,104900,86234110,10760,10760,10760,10760,0
|
|
20240618,104800,86234110,10760,10760,10760,10760,0
|
|
20240618,104700,86234110,10760,10760,10760,10760,0
|
|
20240618,104600,86234110,10760,10760,10760,10760,0
|
|
20240618,104500,86234110,10760,10760,10760,10760,389
|
|
20240618,104400,82048470,10760,10760,10760,10760,0
|
|
20240618,104300,82048470,10760,10760,10760,10760,0
|
|
20240618,104200,82048470,10760,10760,10760,10760,0
|
|
20240618,104100,82048470,10760,10760,10760,10760,111
|
|
20240618,104000,80854110,10750,10750,10750,10750,0
|
|
20240618,103900,80854110,10750,10750,10750,10750,0
|
|
20240618,103800,80854110,10750,10750,10750,10750,20
|
|
20240618,103700,80639110,10750,10750,10750,10750,0
|
|
20240618,103600,80639110,10750,10750,10750,10750,0
|
|
20240618,103500,80639110,10750,10750,10750,10750,0
|
|
20240618,103400,80639110,10750,10750,10750,10750,243
|
|
20240618,103300,78026860,10760,10760,10760,10760,115
|
|
20240618,103200,76789460,10760,10760,10760,10760,0
|
|
20240618,103100,76789460,10760,10760,10760,10760,0
|
|
20240618,103000,76789460,10760,10760,10760,10760,100
|
|
20240618,102900,75713460,10760,10760,10760,10760,0
|
|
20240618,102800,75713460,10760,10760,10760,10760,6
|
|
20240618,102700,75648900,10760,10760,10760,10760,0
|
|
20240618,102600,75648900,10760,10760,10760,10760,10
|
|
20240618,102500,75541300,10780,10780,10780,10780,0
|
|
20240618,102400,75541300,10780,10780,10780,10780,0
|
|
20240618,102300,75541300,10780,10780,10780,10780,0
|
|
20240618,102200,75541300,10780,10770,10780,10770,107
|
|
20240618,102100,74387920,10780,10780,10780,10780,13
|
|
20240618,102000,74247780,10780,10790,10790,10780,493
|
|
20240618,101900,68930240,10790,10790,10790,10790,15
|
|
20240618,101800,68768390,10790,10790,10790,10790,0
|
|
20240618,101700,68768390,10790,10790,10790,10790,0
|
|
20240618,101600,68768390,10790,10790,10790,10790,0
|
|
20240618,101500,68768390,10790,10790,10790,10790,0
|
|
20240618,101400,68768390,10790,10790,10790,10790,180
|
|
20240618,101300,66826190,10790,10790,10790,10790,0
|
|
20240618,101200,66826190,10790,10790,10790,10790,0
|
|
20240618,101100,66826190,10790,10790,10790,10790,5
|
|
20240618,101000,66772240,10790,10780,10790,10780,51
|
|
20240618,100900,66222450,10780,10780,10780,10780,0
|
|
20240618,100800,66222450,10780,10780,10780,10780,0
|
|
20240618,100700,66222450,10780,10780,10780,10780,0
|
|
20240618,100600,66222450,10780,10780,10780,10780,200
|
|
20240618,100500,64066450,10780,10780,10780,10780,17
|
|
20240618,100400,63883190,10780,10780,10780,10780,51
|
|
20240618,100300,63333410,10780,10780,10780,10780,9
|
|
20240618,100200,63236390,10780,10780,10780,10780,1
|
|
20240618,100100,63225610,10790,10800,10800,10790,60
|
|
20240618,100000,62577620,10800,10780,10800,10780,142
|
|
20240618,095900,61045060,10780,10780,10780,10780,0
|
|
20240618,095800,61045060,10780,10780,10780,10780,0
|
|
20240618,095700,61045060,10780,10780,10780,10780,2
|
|
20240618,095600,61023500,10780,10780,10780,10780,0
|
|
20240618,095500,61023500,10780,10780,10780,10780,2
|
|
20240618,095400,61001940,10780,10770,10780,10770,256
|
|
20240618,095300,58243980,10770,10770,10770,10770,0
|
|
20240618,095200,58243980,10770,10770,10770,10770,0
|
|
20240618,095100,58243980,10770,10770,10770,10770,100
|
|
20240618,095000,57166980,10770,10770,10770,10770,52
|
|
20240618,094900,56606940,10780,10780,10780,10780,0
|
|
20240618,094800,56606940,10780,10780,10780,10780,1
|
|
20240618,094700,56596160,10780,10780,10780,10780,0
|
|
20240618,094600,56596160,10780,10780,10780,10780,3
|
|
20240618,094500,56563820,10790,10790,10790,10790,137
|
|
20240618,094400,55085590,10790,10790,10790,10790,5
|
|
20240618,094300,55031640,10790,10790,10790,10790,2
|
|
20240618,094200,55010060,10790,10790,10790,10790,39
|
|
20240618,094100,54589250,10790,10790,10790,10790,110
|
|
20240618,094000,53402350,10800,10800,10800,10800,7
|
|
20240618,093900,53326750,10800,10790,10800,10790,70
|
|
20240618,093800,52570770,10790,10790,10790,10790,5
|
|
20240618,093700,52516820,10790,10790,10790,10790,0
|
|
20240618,093600,52516820,10790,10790,10790,10790,101
|
|
20240618,093500,51427030,10790,10790,10790,10790,0
|
|
20240618,093400,51427030,10790,10790,10790,10790,28
|
|
20240618,093300,51124910,10800,10800,10800,10790,256
|
|
20240618,093200,48362100,10810,10810,10810,10810,1
|
|
20240618,093100,48351290,10790,10790,10790,10790,13
|
|
20240618,093000,48211020,10790,10790,10790,10790,135
|
|
20240618,092900,46754370,10790,10790,10790,10790,100
|
|
20240618,092800,45675370,10790,10790,10790,10790,4
|
|
20240618,092700,45632210,10790,10790,10790,10790,30
|
|
20240618,092600,45308510,10780,10790,10790,10780,137
|
|
20240618,092500,43831070,10790,10790,10790,10790,2
|
|
20240618,092400,43809490,10780,10780,10780,10780,300
|
|
20240618,092300,40575490,10790,10800,10800,10790,465
|
|
20240618,092200,35553500,10810,10820,10820,10810,491
|
|
20240618,092100,30245290,10820,10820,10820,10820,0
|
|
20240618,092000,30245290,10820,10820,10820,10820,10
|
|
20240618,091900,30137090,10820,10810,10820,10810,79
|
|
20240618,091800,29282710,10820,10820,10820,10820,0
|
|
20240618,091700,29282710,10820,10820,10820,10820,39
|
|
20240618,091600,28860730,10820,10820,10820,10820,2
|
|
20240618,091500,28839090,10890,10890,10890,10890,101
|
|
20240618,091400,27739200,10810,10830,10830,10810,109
|
|
20240618,091300,26558750,10830,10830,10830,10830,0
|
|
20240618,091200,26558750,10830,10830,10830,10830,98
|
|
20240618,091100,25497410,10800,10830,10830,10800,24
|
|
20240618,091000,25238180,10820,10880,10880,10810,55
|
|
20240618,090900,24643040,10880,10880,10880,10880,13
|
|
20240618,090800,24501600,10820,10820,10820,10820,5
|
|
20240618,090700,24447500,10820,10820,10820,10820,40
|
|
20240618,090600,24014700,10820,10820,10820,10820,0
|
|
20240618,090500,24014700,10820,10820,10820,10820,85
|
|
20240618,090400,23095000,10790,10790,10790,10790,150
|
|
20240618,090300,21476500,10790,10790,10790,10790,1
|
|
20240618,090200,21465710,10730,10730,10730,10730,139
|
|
20240618,090100,19974240,10760,10830,10840,10760,824
|
|
20240618,090000,11083940,10820,11040,11040,10820,1004
|