619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,191600,235807190,10960,10960,10960,10960,1365
|
|
20240618,191500,235807190,10960,10960,10960,10960,0
|
|
20240618,191400,235807190,10960,10960,10960,10960,0
|
|
20240618,191300,235807190,10960,10960,10960,10960,0
|
|
20240618,191200,235807190,10960,10960,10960,10960,0
|
|
20240618,191100,235807190,10960,10960,10960,10960,0
|
|
20240618,191000,235807190,10960,10960,10960,10960,0
|
|
20240618,190900,235807190,10960,10960,10960,10960,0
|
|
20240618,190800,235807190,10960,10960,10960,10960,0
|
|
20240618,190700,235807190,10960,10960,10960,10960,0
|
|
20240618,190600,235807190,10960,10960,10960,10960,0
|
|
20240618,190500,235807190,10960,10960,10960,10960,0
|
|
20240618,190400,235807190,10960,10960,10960,10960,0
|
|
20240618,190300,235807190,10960,10960,10960,10960,0
|
|
20240618,190200,235807190,10960,10960,10960,10960,0
|
|
20240618,190100,235807190,10960,10960,10960,10960,0
|
|
20240618,190000,235807190,10960,10960,10960,10960,0
|
|
20240618,185900,235807190,10960,10960,10960,10960,0
|
|
20240618,185800,235807190,10960,10960,10960,10960,0
|
|
20240618,185700,235807190,10960,10960,10960,10960,0
|
|
20240618,185600,235807190,10960,10960,10960,10960,0
|
|
20240618,185500,235807190,10960,10960,10960,10960,0
|
|
20240618,185400,235807190,10960,10960,10960,10960,0
|
|
20240618,185300,235807190,10960,10960,10960,10960,0
|
|
20240618,185200,235807190,10960,10960,10960,10960,0
|
|
20240618,185100,235807190,10960,10960,10960,10960,0
|
|
20240618,185000,235807190,10960,10960,10960,10960,0
|
|
20240618,184900,235807190,10960,10960,10960,10960,0
|
|
20240618,184800,235807190,10960,10960,10960,10960,0
|
|
20240618,184700,235807190,10960,10960,10960,10960,0
|
|
20240618,184600,235807190,10960,10960,10960,10960,1365
|
|
20240618,184500,235807190,10960,10960,10960,10960,0
|
|
20240618,184400,235807190,10960,10960,10960,10960,0
|
|
20240618,184300,235807190,10960,10960,10960,10960,0
|
|
20240618,184200,235807190,10960,10960,10960,10960,0
|
|
20240618,184100,235807190,10960,10960,10960,10960,0
|
|
20240618,184000,235807190,10960,10960,10960,10960,0
|
|
20240618,183900,235807190,10960,10960,10960,10960,0
|
|
20240618,183800,235807190,10960,10960,10960,10960,0
|
|
20240618,183700,235807190,10960,10960,10960,10960,0
|
|
20240618,183600,235807190,10960,10960,10960,10960,0
|
|
20240618,183500,235807190,10960,10960,10960,10960,0
|
|
20240618,183400,235807190,10960,10960,10960,10960,0
|
|
20240618,183300,235807190,10960,10960,10960,10960,0
|
|
20240618,183200,235807190,10960,10960,10960,10960,0
|
|
20240618,183100,235807190,10960,10960,10960,10960,0
|
|
20240618,183000,235807190,10960,10960,10960,10960,0
|
|
20240618,182900,235807190,10960,10960,10960,10960,0
|
|
20240618,182800,235807190,10960,10960,10960,10960,0
|
|
20240618,182700,235807190,10960,10960,10960,10960,0
|
|
20240618,182600,235807190,10960,10960,10960,10960,0
|
|
20240618,182500,235807190,10960,10960,10960,10960,0
|
|
20240618,182400,235807190,10960,10960,10960,10960,0
|
|
20240618,182300,235807190,10960,10960,10960,10960,0
|
|
20240618,182200,235807190,10960,10960,10960,10960,0
|
|
20240618,182100,235807190,10960,10960,10960,10960,0
|
|
20240618,182000,235807190,10960,10960,10960,10960,0
|
|
20240618,181900,235807190,10960,10960,10960,10960,0
|
|
20240618,181800,235807190,10960,10960,10960,10960,0
|
|
20240618,181700,235807190,10960,10960,10960,10960,0
|
|
20240618,181600,235807190,10960,10960,10960,10960,1365
|
|
20240618,181500,235807190,10960,10960,10960,10960,0
|
|
20240618,181400,235807190,10960,10960,10960,10960,0
|
|
20240618,181300,235807190,10960,10960,10960,10960,0
|
|
20240618,181200,235807190,10960,10960,10960,10960,0
|
|
20240618,181100,235807190,10960,10960,10960,10960,0
|
|
20240618,181000,235807190,10960,10960,10960,10960,0
|
|
20240618,180900,235807190,10960,10960,10960,10960,0
|
|
20240618,180800,235807190,10960,10960,10960,10960,0
|
|
20240618,180700,235807190,10960,10960,10960,10960,0
|
|
20240618,180600,235807190,10960,10960,10960,10960,0
|
|
20240618,180500,235807190,10960,10960,10960,10960,0
|
|
20240618,180400,235807190,10960,10960,10960,10960,0
|
|
20240618,180300,235807190,10960,10960,10960,10960,0
|
|
20240618,180200,235807190,10960,10960,10960,10960,0
|
|
20240618,180100,235807190,10960,10960,10960,10960,0
|
|
20240618,180000,235807190,10960,10960,10960,10960,0
|
|
20240618,175900,235807190,10960,10960,10960,10960,0
|
|
20240618,175800,235807190,10960,10960,10960,10960,0
|
|
20240618,175700,235807190,10960,10960,10960,10960,0
|
|
20240618,175600,235807190,10960,10960,10960,10960,0
|
|
20240618,175500,235807190,10960,10960,10960,10960,0
|
|
20240618,175400,235807190,10960,10960,10960,10960,0
|
|
20240618,175300,235807190,10960,10960,10960,10960,0
|
|
20240618,175200,235807190,10960,10960,10960,10960,0
|
|
20240618,175100,235807190,10960,10960,10960,10960,0
|
|
20240618,175000,235807190,10960,10960,10960,10960,0
|
|
20240618,174900,235807190,10960,10960,10960,10960,0
|
|
20240618,174800,235807190,10960,10960,10960,10960,0
|
|
20240618,174700,235807190,10960,10960,10960,10960,0
|
|
20240618,174600,235807190,10960,10960,10960,10960,1365
|
|
20240618,174500,235807190,10960,10960,10960,10960,0
|
|
20240618,174400,235807190,10960,10960,10960,10960,0
|
|
20240618,174300,235807190,10960,10960,10960,10960,0
|
|
20240618,174200,235807190,10960,10960,10960,10960,0
|
|
20240618,174100,235807190,10960,10960,10960,10960,0
|
|
20240618,174000,235807190,10960,10960,10960,10960,0
|
|
20240618,173900,235807190,10960,10960,10960,10960,0
|
|
20240618,173800,235807190,10960,10960,10960,10960,0
|
|
20240618,173700,235807190,10960,10960,10960,10960,0
|
|
20240618,173600,235807190,10960,10960,10960,10960,0
|
|
20240618,173500,235807190,10960,10960,10960,10960,0
|
|
20240618,173400,235807190,10960,10960,10960,10960,0
|
|
20240618,173300,235807190,10960,10960,10960,10960,0
|
|
20240618,173200,235807190,10960,10960,10960,10960,0
|
|
20240618,173100,235807190,10960,10960,10960,10960,0
|
|
20240618,173000,235807190,10960,10960,10960,10960,0
|
|
20240618,172900,235807190,10960,10960,10960,10960,0
|
|
20240618,172800,235807190,10960,10960,10960,10960,0
|
|
20240618,172700,235807190,10960,10960,10960,10960,0
|
|
20240618,172600,235807190,10960,10960,10960,10960,0
|
|
20240618,172500,235807190,10960,10960,10960,10960,0
|
|
20240618,172400,235807190,10960,10960,10960,10960,0
|
|
20240618,172300,235807190,10960,10960,10960,10960,0
|
|
20240618,172200,235807190,10960,10960,10960,10960,0
|
|
20240618,172100,235807190,10960,10960,10960,10960,0
|
|
20240618,172000,235807190,10960,10960,10960,10960,0
|
|
20240618,171900,235807190,10960,10960,10960,10960,0
|
|
20240618,171800,235807190,10960,10960,10960,10960,0
|
|
20240618,171700,235807190,10960,10960,10960,10960,0
|
|
20240618,171600,235807190,10960,10960,10960,10960,1365
|
|
20240618,171500,235807190,10960,10960,10960,10960,0
|
|
20240618,171400,235807190,10960,10960,10960,10960,0
|
|
20240618,171300,235807190,10960,10960,10960,10960,0
|
|
20240618,171200,235807190,10960,10960,10960,10960,0
|
|
20240618,171100,235807190,10960,10960,10960,10960,0
|
|
20240618,171000,235807190,10960,10960,10960,10960,0
|
|
20240618,170900,235807190,10960,10960,10960,10960,0
|
|
20240618,170800,235807190,10960,10960,10960,10960,0
|
|
20240618,170700,235807190,10960,10960,10960,10960,0
|
|
20240618,170600,235807190,10960,10960,10960,10960,0
|
|
20240618,170500,235807190,10960,10960,10960,10960,0
|
|
20240618,170400,235807190,10960,10960,10960,10960,0
|
|
20240618,170300,235807190,10960,10960,10960,10960,0
|
|
20240618,170200,235807190,10960,10960,10960,10960,0
|
|
20240618,170100,235807190,10960,10960,10960,10960,0
|
|
20240618,170000,235807190,10960,10960,10960,10960,0
|
|
20240618,165900,235807190,10960,10960,10960,10960,0
|
|
20240618,165800,235807190,10960,10960,10960,10960,0
|
|
20240618,165700,235807190,10960,10960,10960,10960,0
|
|
20240618,165600,235807190,10960,10960,10960,10960,0
|
|
20240618,165500,235807190,10960,10960,10960,10960,0
|
|
20240618,165400,235807190,10960,10960,10960,10960,0
|
|
20240618,165300,235807190,10960,10960,10960,10960,0
|
|
20240618,165200,235807190,10960,10960,10960,10960,0
|
|
20240618,165100,235807190,10960,10960,10960,10960,0
|
|
20240618,165000,235807190,10960,10960,10960,10960,0
|
|
20240618,164900,235807190,10960,10960,10960,10960,0
|
|
20240618,164800,235807190,10960,10960,10960,10960,0
|
|
20240618,164700,235807190,10960,10960,10960,10960,0
|
|
20240618,164600,235807190,10960,10960,10960,10960,1365
|
|
20240618,164500,235807190,10960,10960,10960,10960,0
|
|
20240618,164400,235807190,10960,10960,10960,10960,0
|
|
20240618,164300,235807190,10960,10960,10960,10960,0
|
|
20240618,164200,235807190,10960,10960,10960,10960,0
|
|
20240618,164100,235807190,10960,10960,10960,10960,0
|
|
20240618,164000,235807190,10960,10960,10960,10960,0
|
|
20240618,163900,235807190,10960,10960,10960,10960,0
|
|
20240618,163800,235807190,10960,10960,10960,10960,0
|
|
20240618,163700,235807190,10960,10960,10960,10960,0
|
|
20240618,163600,235807190,10960,10960,10960,10960,0
|
|
20240618,163500,235807190,10960,10960,10960,10960,0
|
|
20240618,163400,235807190,10960,10960,10960,10960,0
|
|
20240618,163300,235807190,10960,10960,10960,10960,0
|
|
20240618,163200,235807190,10960,10960,10960,10960,0
|
|
20240618,163100,235807190,10960,10960,10960,10960,0
|
|
20240618,163000,235807190,10960,10960,10960,10960,0
|
|
20240618,162900,235807190,10960,10960,10960,10960,0
|
|
20240618,162800,235807190,10960,10960,10960,10960,0
|
|
20240618,162700,235807190,10960,10960,10960,10960,0
|
|
20240618,162600,235807190,10960,10960,10960,10960,0
|
|
20240618,162500,235807190,10960,10960,10960,10960,0
|
|
20240618,162400,235807190,10960,10960,10960,10960,0
|
|
20240618,162300,235807190,10960,10960,10960,10960,0
|
|
20240618,162200,235807190,10960,10960,10960,10960,0
|
|
20240618,162100,235807190,10960,10960,10960,10960,0
|
|
20240618,162000,235807190,10960,10960,10960,10960,0
|
|
20240618,161900,235807190,10960,10960,10960,10960,0
|
|
20240618,161800,235807190,10960,10960,10960,10960,0
|
|
20240618,161700,235807190,10960,10960,10960,10960,0
|
|
20240618,161600,235807190,10960,10960,10960,10960,1365
|
|
20240618,161500,235807190,10960,10960,10960,10960,0
|
|
20240618,161400,235807190,10960,10960,10960,10960,0
|
|
20240618,161300,235807190,10960,10960,10960,10960,0
|
|
20240618,161200,235807190,10960,10960,10960,10960,0
|
|
20240618,161100,235807190,10960,10960,10960,10960,0
|
|
20240618,161000,235807190,10960,10960,10960,10960,0
|
|
20240618,160900,235807190,10960,10960,10960,10960,0
|
|
20240618,160800,235807190,10960,10960,10960,10960,0
|
|
20240618,160700,235807190,10960,10960,10960,10960,0
|
|
20240618,160600,235807190,10960,10960,10960,10960,0
|
|
20240618,160500,235807190,10960,10960,10960,10960,0
|
|
20240618,160400,235807190,10960,10960,10960,10960,0
|
|
20240618,160300,235807190,10960,10960,10960,10960,0
|
|
20240618,160200,235807190,10960,10960,10960,10960,0
|
|
20240618,160100,235807190,10960,10960,10960,10960,0
|
|
20240618,160000,235807190,10960,10960,10960,10960,0
|
|
20240618,155900,235807190,10960,10960,10960,10960,0
|
|
20240618,155800,235807190,10960,10960,10960,10960,0
|
|
20240618,155700,235807190,10960,10960,10960,10960,0
|
|
20240618,155600,235807190,10960,10960,10960,10960,0
|
|
20240618,155500,235807190,10960,10960,10960,10960,0
|
|
20240618,155400,235807190,10960,10960,10960,10960,0
|
|
20240618,155300,235807190,10960,10960,10960,10960,0
|
|
20240618,155200,235807190,10960,10960,10960,10960,0
|
|
20240618,155100,235807190,10960,10960,10960,10960,0
|
|
20240618,155000,235807190,10960,10960,10960,10960,0
|
|
20240618,154900,235807190,10960,10960,10960,10960,0
|
|
20240618,154800,235807190,10960,10960,10960,10960,0
|
|
20240618,154700,235807190,10960,10960,10960,10960,0
|
|
20240618,154600,235807190,10960,10960,10960,10960,1365
|
|
20240618,154500,235807190,10960,10960,10960,10960,0
|
|
20240618,154400,235807190,10960,10960,10960,10960,0
|
|
20240618,154300,235807190,10960,10960,10960,10960,0
|
|
20240618,154200,235807190,10960,10960,10960,10960,0
|
|
20240618,154100,235807190,10960,10960,10960,10960,0
|
|
20240618,154000,235807190,10960,10960,10960,10960,0
|
|
20240618,153900,235807190,10960,10960,10960,10960,0
|
|
20240618,153800,235807190,10960,10960,10960,10960,0
|
|
20240618,153700,235807190,10960,10960,10960,10960,0
|
|
20240618,153600,235807190,10960,10960,10960,10960,0
|
|
20240618,153500,235807190,10960,10960,10960,10960,0
|
|
20240618,153400,235807190,10960,10960,10960,10960,0
|
|
20240618,153300,235807190,10960,10960,10960,10960,0
|
|
20240618,153200,235807190,10960,10960,10960,10960,0
|
|
20240618,153100,235807190,10960,10960,10960,10960,0
|
|
20240618,153000,235807190,10960,10960,10960,10960,1365
|
|
20240618,152900,220846790,10920,10920,10920,10920,0
|
|
20240618,152800,220846790,10920,10920,10920,10920,0
|
|
20240618,152700,220846790,10920,10920,10920,10920,0
|
|
20240618,152600,220846790,10920,10920,10920,10920,0
|
|
20240618,152500,220846790,10920,10920,10920,10920,0
|
|
20240618,152400,220846790,10920,10920,10920,10920,0
|
|
20240618,152300,220846790,10920,10920,10920,10920,0
|
|
20240618,152200,220846790,10920,10920,10920,10920,0
|
|
20240618,152100,220846790,10920,10920,10920,10920,0
|
|
20240618,152000,220846790,10920,10920,10920,10920,0
|
|
20240618,151900,220846790,10920,10920,10920,10900,120
|
|
20240618,151800,219537030,10920,10910,10920,10900,70
|
|
20240618,151700,218773180,10910,10910,10910,10910,150
|
|
20240618,151600,217136680,10940,10940,10940,10940,0
|
|
20240618,151500,217136680,10940,10920,10940,10920,4
|
|
20240618,151400,217092960,10890,10890,10890,10890,0
|
|
20240618,151300,217092960,10890,10940,10940,10890,275
|
|
20240618,151200,214090550,10910,10940,10950,10910,160
|
|
20240618,151100,212341190,10940,10940,10940,10940,26
|
|
20240618,151000,212056750,10910,10910,10940,10910,3
|
|
20240618,150900,212023990,10940,10940,10940,10940,0
|
|
20240618,150800,212023990,10940,10940,10940,10940,0
|
|
20240618,150700,212023990,10940,10930,10940,10930,4
|
|
20240618,150600,211980260,10910,10930,10930,10910,166
|
|
20240618,150500,210166960,10930,10930,10930,10930,1
|
|
20240618,150400,210156030,10910,10930,10930,10910,7
|
|
20240618,150300,210079560,10940,10940,10940,10940,0
|
|
20240618,150200,210079560,10940,10940,10940,10940,1
|
|
20240618,150100,210068620,10910,10920,10940,10910,107
|
|
20240618,150000,208900290,10940,10940,10940,10940,1
|
|
20240618,145900,208889350,10910,10900,10910,10880,1123
|
|
20240618,145800,196651280,10900,10900,10900,10900,60
|
|
20240618,145700,195997280,10900,10900,10900,10900,34
|
|
20240618,145600,195626680,10890,10900,10900,10890,75
|
|
20240618,145500,194809330,10900,10900,10900,10900,25
|
|
20240618,145400,194536830,10900,10900,10900,10900,300
|
|
20240618,145300,191266830,10890,10900,10900,10890,59
|
|
20240618,145200,190623740,10900,10900,10900,10900,0
|
|
20240618,145100,190623740,10900,10900,10900,10900,22
|
|
20240618,145000,190383940,10900,10900,10900,10900,57
|
|
20240618,144900,189762640,10900,10900,10900,10900,0
|
|
20240618,144800,189762640,10900,10890,10900,10890,27
|
|
20240618,144700,189468380,10890,10900,10900,10890,31
|
|
20240618,144600,189130560,10890,10890,10890,10890,1
|
|
20240618,144500,189119670,10890,10900,10900,10890,83
|
|
20240618,144400,188215190,10890,10890,10890,10890,0
|
|
20240618,144300,188215190,10890,10900,10900,10890,74
|
|
20240618,144200,187408780,10890,10890,10890,10890,0
|
|
20240618,144100,187408780,10890,10900,10900,10890,31
|
|
20240618,144000,187070960,10890,10900,10900,10890,31
|
|
20240618,143900,186733140,10890,10890,10890,10890,0
|
|
20240618,143800,186733140,10890,10890,10890,10890,0
|
|
20240618,143700,186733140,10890,10890,10890,10890,0
|
|
20240618,143600,186733140,10890,10890,10890,10890,0
|
|
20240618,143500,186733140,10890,10890,10890,10890,0
|
|
20240618,143400,186733140,10890,10890,10890,10890,0
|
|
20240618,143300,186733140,10890,10890,10890,10890,0
|
|
20240618,143200,186733140,10890,10890,10890,10890,66
|
|
20240618,143100,186014400,10890,10890,10890,10890,226
|
|
20240618,143000,183553260,10890,10900,10900,10890,76
|
|
20240618,142900,182725060,10890,10900,10900,10890,48
|
|
20240618,142800,182201990,10890,10890,10890,10890,0
|
|
20240618,142700,182201990,10890,10900,10900,10890,29
|
|
20240618,142600,181885960,10890,10900,10900,10890,50
|
|
20240618,142500,181341100,10890,10900,10900,10890,29
|
|
20240618,142400,181025070,10890,10900,10900,10890,260
|
|
20240618,142300,178191450,10900,10900,10900,10900,22
|
|
20240618,142200,177951650,10890,10890,10900,10890,49
|
|
20240618,142100,177417810,10880,10900,10900,10880,30
|
|
20240618,142000,177090970,10900,10900,10900,10900,0
|
|
20240618,141900,177090970,10900,10900,10900,10900,0
|
|
20240618,141800,177090970,10900,10900,10900,10900,0
|
|
20240618,141700,177090970,10900,10900,10900,10900,0
|
|
20240618,141600,177090970,10900,10900,10900,10900,0
|
|
20240618,141500,177090970,10900,10900,10900,10900,0
|
|
20240618,141400,177090970,10900,10900,10900,10900,0
|
|
20240618,141300,177090970,10900,10900,10900,10880,791
|
|
20240618,141200,168469290,10870,10870,10870,10870,0
|
|
20240618,141100,168469290,10870,10900,10900,10870,135
|
|
20240618,141000,166998840,10880,10900,10900,10870,611
|
|
20240618,140900,160343060,10870,10870,10870,10870,0
|
|
20240618,140800,160343060,10870,10870,10870,10870,0
|
|
20240618,140700,160343060,10870,10870,10870,10870,0
|
|
20240618,140600,160343060,10870,10870,10870,10870,0
|
|
20240618,140500,160343060,10870,10870,10870,10870,0
|
|
20240618,140400,160343060,10870,10870,10870,10870,0
|
|
20240618,140300,160343060,10870,10870,10870,10870,13
|
|
20240618,140200,160201750,10870,10870,10870,10870,0
|
|
20240618,140100,160201750,10870,10900,10900,10870,40
|
|
20240618,140000,159765930,10900,10870,10900,10870,1013
|
|
20240618,135900,148752490,10860,10860,10860,10860,126
|
|
20240618,135800,147384130,10870,10870,10870,10870,2
|
|
20240618,135700,147362390,10860,10900,10900,10860,3230
|
|
20240618,135600,112212060,10920,10910,10930,10900,223
|
|
20240618,135500,109778600,10900,10910,10910,10900,163
|
|
20240618,135400,108001790,10910,10910,10920,10910,33
|
|
20240618,135300,107641750,10960,10960,10960,10960,0
|
|
20240618,135200,107641750,10960,10960,10960,10960,0
|
|
20240618,135100,107641750,10960,10940,10960,10910,109
|
|
20240618,135000,106449710,10920,10930,10930,10920,58
|
|
20240618,134900,105815850,10930,10930,10930,10930,82
|
|
20240618,134800,104919590,10970,10970,10970,10970,0
|
|
20240618,134700,104919590,10970,10970,10970,10970,0
|
|
20240618,134600,104919590,10970,10970,10970,10970,0
|
|
20240618,134500,104919590,10970,10970,10970,10970,0
|
|
20240618,134400,104919590,10970,10970,10970,10970,0
|
|
20240618,134300,104919590,10970,10970,10970,10970,0
|
|
20240618,134200,104919590,10970,10950,10970,10950,3
|
|
20240618,134100,104886710,10930,10940,10940,10930,2
|
|
20240618,134000,104864840,10970,10970,10970,10970,1
|
|
20240618,133900,104853870,10930,10910,10970,10890,82
|
|
20240618,133800,103957100,10900,10910,10910,10900,433
|
|
20240618,133700,99234130,10900,10930,10930,10900,863
|
|
20240618,133600,89817180,10960,10960,10960,10960,0
|
|
20240618,133500,89817180,10960,10960,10960,10960,0
|
|
20240618,133400,89817180,10960,10960,10960,10960,0
|
|
20240618,133300,89817180,10960,10960,10960,10960,1
|
|
20240618,133200,89806220,10930,10930,10930,10930,0
|
|
20240618,133100,89806220,10930,10950,10950,10930,308
|
|
20240618,133000,86434320,10960,10960,10960,10960,0
|
|
20240618,132900,86434320,10960,10960,10960,10960,0
|
|
20240618,132800,86434320,10960,10960,10960,10960,1
|
|
20240618,132700,86423360,10930,10930,10930,10930,1
|
|
20240618,132600,86412430,10960,10960,10960,10960,2
|
|
20240618,132500,86390510,10920,10920,10920,10920,6
|
|
20240618,132400,86324990,10960,10920,10960,10900,116
|
|
20240618,132300,85056110,10960,10930,10960,10930,94
|
|
20240618,132200,84025900,10960,10960,10960,10960,0
|
|
20240618,132100,84025900,10960,10960,10960,10960,0
|
|
20240618,132000,84025900,10960,10960,10960,10960,0
|
|
20240618,131900,84025900,10960,10960,10960,10960,1
|
|
20240618,131800,84014940,10920,10920,10950,10920,25
|
|
20240618,131700,83741820,10950,10950,10950,10950,2
|
|
20240618,131600,83719920,10950,10950,10950,10950,0
|
|
20240618,131500,83719920,10950,10950,10950,10950,0
|
|
20240618,131400,83719920,10950,10950,10950,10950,0
|
|
20240618,131300,83719920,10950,10950,10950,10950,0
|
|
20240618,131200,83719920,10950,10920,10950,10920,5
|
|
20240618,131100,83665290,10900,10900,10900,10900,0
|
|
20240618,131000,83665290,10900,10910,10910,10900,85
|
|
20240618,130900,82738160,10910,10910,10910,10910,5
|
|
20240618,130800,82683610,10950,10950,10950,10950,0
|
|
20240618,130700,82683610,10950,10950,10950,10950,0
|
|
20240618,130600,82683610,10950,10950,10950,10950,0
|
|
20240618,130500,82683610,10950,10950,10950,10950,0
|
|
20240618,130400,82683610,10950,10950,10950,10950,0
|
|
20240618,130300,82683610,10950,10950,10950,10950,0
|
|
20240618,130200,82683610,10950,10950,10950,10950,0
|
|
20240618,130100,82683610,10950,10950,10950,10950,0
|
|
20240618,130000,82683610,10950,10950,10950,10950,0
|
|
20240618,125900,82683610,10950,10950,10950,10950,0
|
|
20240618,125800,82683610,10950,10950,10950,10950,0
|
|
20240618,125700,82683610,10950,10950,10950,10950,2
|
|
20240618,125600,82661710,10950,10950,10950,10950,0
|
|
20240618,125500,82661710,10950,10950,10950,10950,0
|
|
20240618,125400,82661710,10950,10950,10950,10950,0
|
|
20240618,125300,82661710,10950,10950,10950,10950,0
|
|
20240618,125200,82661710,10950,10950,10950,10950,0
|
|
20240618,125100,82661710,10950,10950,10950,10950,0
|
|
20240618,125000,82661710,10950,10950,10950,10950,0
|
|
20240618,124900,82661710,10950,10950,10950,10950,0
|
|
20240618,124800,82661710,10950,10950,10950,10950,0
|
|
20240618,124700,82661710,10950,10930,10950,10930,2
|
|
20240618,124600,82639830,10920,10920,10920,10920,0
|
|
20240618,124500,82639830,10920,10920,10920,10920,0
|
|
20240618,124400,82639830,10920,10920,10920,10920,0
|
|
20240618,124300,82639830,10920,10920,10920,10920,0
|
|
20240618,124200,82639830,10920,10920,10920,10920,1
|
|
20240618,124100,82628910,10950,10950,10950,10950,0
|
|
20240618,124000,82628910,10950,10950,10950,10950,0
|
|
20240618,123900,82628910,10950,10950,10950,10950,0
|
|
20240618,123800,82628910,10950,10950,10950,10950,0
|
|
20240618,123700,82628910,10950,10950,10950,10950,0
|
|
20240618,123600,82628910,10950,10930,10950,10930,2
|
|
20240618,123500,82607030,10930,10930,10930,10930,0
|
|
20240618,123400,82607030,10930,10930,10930,10930,9
|
|
20240618,123300,82508660,10930,10930,10930,10930,0
|
|
20240618,123200,82508660,10930,10930,10930,10930,0
|
|
20240618,123100,82508660,10930,10930,10930,10930,0
|
|
20240618,123000,82508660,10930,10930,10930,10930,5
|
|
20240618,122900,82454010,10960,10960,10960,10960,0
|
|
20240618,122800,82454010,10960,10960,10960,10960,0
|
|
20240618,122700,82454010,10960,10960,10960,10960,0
|
|
20240618,122600,82454010,10960,10960,10960,10960,0
|
|
20240618,122500,82454010,10960,10960,10960,10960,0
|
|
20240618,122400,82454010,10960,10960,10960,10960,0
|
|
20240618,122300,82454010,10960,10960,10960,10960,0
|
|
20240618,122200,82454010,10960,10960,10960,10960,0
|
|
20240618,122100,82454010,10960,10930,10960,10930,6
|
|
20240618,122000,82388360,10900,10900,10900,10900,0
|
|
20240618,121900,82388360,10900,10900,10900,10900,0
|
|
20240618,121800,82388360,10900,10900,10900,10900,0
|
|
20240618,121700,82388360,10900,10900,10900,10900,0
|
|
20240618,121600,82388360,10900,10900,10900,10900,0
|
|
20240618,121500,82388360,10900,10900,10900,10900,0
|
|
20240618,121400,82388360,10900,10900,10900,10900,0
|
|
20240618,121300,82388360,10900,10900,10900,10900,0
|
|
20240618,121200,82388360,10900,10900,10900,10900,0
|
|
20240618,121100,82388360,10900,10900,10900,10900,0
|
|
20240618,121000,82388360,10900,10900,10900,10900,0
|
|
20240618,120900,82388360,10900,10920,10920,10900,19
|
|
20240618,120800,82181100,10920,10920,10920,10920,0
|
|
20240618,120700,82181100,10920,10920,10920,10920,0
|
|
20240618,120600,82181100,10920,10920,10920,10920,0
|
|
20240618,120500,82181100,10920,10920,10920,10920,0
|
|
20240618,120400,82181100,10920,10920,10920,10920,0
|
|
20240618,120300,82181100,10920,10920,10920,10920,0
|
|
20240618,120200,82181100,10920,10920,10920,10920,0
|
|
20240618,120100,82181100,10920,10920,10920,10920,0
|
|
20240618,120000,82181100,10920,10920,10920,10920,0
|
|
20240618,115900,82181100,10920,10920,10920,10920,0
|
|
20240618,115800,82181100,10920,10920,10920,10920,0
|
|
20240618,115700,82181100,10920,10920,10920,10920,1
|
|
20240618,115600,82170180,10890,10890,10890,10890,0
|
|
20240618,115500,82170180,10890,10890,10890,10890,0
|
|
20240618,115400,82170180,10890,10890,10890,10890,0
|
|
20240618,115300,82170180,10890,10890,10890,10890,0
|
|
20240618,115200,82170180,10890,10890,10890,10890,0
|
|
20240618,115100,82170180,10890,10890,10890,10890,0
|
|
20240618,115000,82170180,10890,10890,10890,10890,0
|
|
20240618,114900,82170180,10890,10890,10890,10890,0
|
|
20240618,114800,82170180,10890,10960,10960,10890,181
|
|
20240618,114700,80190270,10960,10960,10960,10960,0
|
|
20240618,114600,80190270,10960,10960,10960,10960,0
|
|
20240618,114500,80190270,10960,10960,10960,10960,0
|
|
20240618,114400,80190270,10960,10960,10960,10960,1
|
|
20240618,114300,80179310,10940,10940,10940,10940,0
|
|
20240618,114200,80179310,10940,10940,10940,10940,0
|
|
20240618,114100,80179310,10940,10950,10950,10940,125
|
|
20240618,114000,78810810,10950,10950,10950,10950,0
|
|
20240618,113900,78810810,10950,10950,10950,10950,0
|
|
20240618,113800,78810810,10950,10950,10950,10950,0
|
|
20240618,113700,78810810,10950,10950,10950,10950,0
|
|
20240618,113600,78810810,10950,10950,10950,10950,0
|
|
20240618,113500,78810810,10950,10950,10950,10950,0
|
|
20240618,113400,78810810,10950,10950,10950,10950,0
|
|
20240618,113300,78810810,10950,10920,10950,10920,12
|
|
20240618,113200,78679670,10920,10920,10920,10920,0
|
|
20240618,113100,78679670,10920,10920,10920,10920,0
|
|
20240618,113000,78679670,10920,10920,10920,10920,0
|
|
20240618,112900,78679670,10920,10920,10920,10920,1
|
|
20240618,112800,78668750,10910,10910,10910,10910,0
|
|
20240618,112700,78668750,10910,10910,10910,10910,0
|
|
20240618,112600,78668750,10910,10910,10910,10910,90
|
|
20240618,112500,77686850,10910,10910,10910,10910,0
|
|
20240618,112400,77686850,10910,10910,10910,10910,1
|
|
20240618,112300,77675940,10890,10890,10890,10890,0
|
|
20240618,112200,77675940,10890,10900,10900,10890,3
|
|
20240618,112100,77643250,10890,10910,10910,10890,3
|
|
20240618,112000,77610540,10910,10910,10910,10910,0
|
|
20240618,111900,77610540,10910,10910,10910,10910,0
|
|
20240618,111800,77610540,10910,10910,10910,10910,0
|
|
20240618,111700,77610540,10910,10910,10910,10910,0
|
|
20240618,111600,77610540,10910,10910,10910,10910,0
|
|
20240618,111500,77610540,10910,10910,10910,10910,0
|
|
20240618,111400,77610540,10910,10910,10910,10910,1
|
|
20240618,111300,77599630,10890,10910,10910,10890,4
|
|
20240618,111200,77556010,10910,10910,10910,10910,0
|
|
20240618,111100,77556010,10910,10910,10910,10910,1
|
|
20240618,111000,77545100,10950,10950,10950,10950,0
|
|
20240618,110900,77545100,10950,10950,10950,10950,0
|
|
20240618,110800,77545100,10950,10950,10950,10950,0
|
|
20240618,110700,77545100,10950,10950,10950,10950,0
|
|
20240618,110600,77545100,10950,10950,10950,10950,0
|
|
20240618,110500,77545100,10950,10900,10950,10900,5
|
|
20240618,110400,77490540,10880,10900,10920,10880,3
|
|
20240618,110300,77457840,10900,10900,10940,10900,14
|
|
20240618,110200,77305040,10940,10900,10940,10890,847
|
|
20240618,110100,68076760,10950,10950,10950,10950,0
|
|
20240618,110000,68076760,10950,10950,10950,10950,0
|
|
20240618,105900,68076760,10950,10950,10950,10950,0
|
|
20240618,105800,68076760,10950,10950,10950,10950,0
|
|
20240618,105700,68076760,10950,10920,10950,10920,2
|
|
20240618,105600,68054890,10900,10920,10920,10900,18
|
|
20240618,105500,67858670,10950,10950,10950,10950,0
|
|
20240618,105400,67858670,10950,10920,10950,10920,52
|
|
20240618,105300,67289320,10960,10960,10960,10960,0
|
|
20240618,105200,67289320,10960,10920,10960,10920,2
|
|
20240618,105100,67267440,10920,10920,10920,10920,0
|
|
20240618,105000,67267440,10920,10930,10930,10920,240
|
|
20240618,104900,64644640,10900,10900,10900,10900,0
|
|
20240618,104800,64644640,10900,10930,10930,10900,28
|
|
20240618,104700,64338730,10900,10900,10900,10900,0
|
|
20240618,104600,64338730,10900,10900,10900,10900,0
|
|
20240618,104500,64338730,10900,10900,10900,10900,0
|
|
20240618,104400,64338730,10900,10900,10900,10900,0
|
|
20240618,104300,64338730,10900,10900,10900,10900,0
|
|
20240618,104200,64338730,10900,10900,10900,10900,0
|
|
20240618,104100,64338730,10900,10900,10900,10900,0
|
|
20240618,104000,64338730,10900,10900,10900,10900,13
|
|
20240618,103900,64197030,10900,10930,10930,10900,95
|
|
20240618,103800,63158800,10930,10930,10930,10930,11
|
|
20240618,103700,63038570,10930,10930,10930,10930,0
|
|
20240618,103600,63038570,10930,10930,10930,10930,0
|
|
20240618,103500,63038570,10930,10930,10930,10930,0
|
|
20240618,103400,63038570,10930,10930,10930,10930,0
|
|
20240618,103300,63038570,10930,10930,10930,10930,0
|
|
20240618,103200,63038570,10930,10930,10930,10930,0
|
|
20240618,103100,63038570,10930,10930,10930,10930,0
|
|
20240618,103000,63038570,10930,10930,10930,10930,0
|
|
20240618,102900,63038570,10930,10930,10930,10930,0
|
|
20240618,102800,63038570,10930,10930,10930,10930,3
|
|
20240618,102700,63005780,10930,10930,10930,10930,0
|
|
20240618,102600,63005780,10930,10910,10930,10890,9
|
|
20240618,102500,62907590,10890,10900,10910,10890,7
|
|
20240618,102400,62831290,10910,10910,10910,10910,0
|
|
20240618,102300,62831290,10910,10910,10910,10910,0
|
|
20240618,102200,62831290,10910,10910,10910,10910,0
|
|
20240618,102100,62831290,10910,10910,10910,10910,1
|
|
20240618,102000,62820380,10900,10900,10900,10900,0
|
|
20240618,101900,62820380,10900,10900,10900,10900,0
|
|
20240618,101800,62820380,10900,10900,10900,10900,41
|
|
20240618,101700,62373480,10910,10910,10910,10910,0
|
|
20240618,101600,62373480,10910,10910,10910,10890,19
|
|
20240618,101500,62166330,10900,10900,10900,10900,0
|
|
20240618,101400,62166330,10900,10900,10900,10900,19
|
|
20240618,101300,61959230,10910,10910,10910,10910,0
|
|
20240618,101200,61959230,10910,10910,10910,10910,1
|
|
20240618,101100,61948320,10890,10900,10900,10890,29
|
|
20240618,101000,61632490,10900,10910,10910,10900,60
|
|
20240618,100900,60977990,10910,10910,10910,10910,0
|
|
20240618,100800,60977990,10910,10910,10910,10910,1
|
|
20240618,100700,60967080,10880,10880,10880,10880,6
|
|
20240618,100600,60901800,10900,10900,10900,10900,1
|
|
20240618,100500,60890900,10920,10900,10920,10900,2
|
|
20240618,100400,60869080,10880,10900,10900,10880,2
|
|
20240618,100300,60847300,10920,10920,10920,10920,0
|
|
20240618,100200,60847300,10920,10900,10920,10900,2
|
|
20240618,100100,60825480,10890,10910,10920,10890,46
|
|
20240618,100000,60324390,10890,10910,10910,10890,2
|
|
20240618,095900,60302590,10890,10890,10890,10890,67
|
|
20240618,095800,59572960,10930,10930,10930,10930,0
|
|
20240618,095700,59572960,10930,10930,10930,10930,0
|
|
20240618,095600,59572960,10930,10930,10930,10930,0
|
|
20240618,095500,59572960,10930,10930,10930,10930,0
|
|
20240618,095400,59572960,10930,10930,10930,10930,0
|
|
20240618,095300,59572960,10930,10930,10930,10930,0
|
|
20240618,095200,59572960,10930,10910,10930,10910,110
|
|
20240618,095100,58372120,10890,10890,10890,10890,0
|
|
20240618,095000,58372120,10890,10890,10890,10890,0
|
|
20240618,094900,58372120,10890,10890,10890,10890,34
|
|
20240618,094800,58001860,10880,10880,10880,10880,0
|
|
20240618,094700,58001860,10880,10880,10880,10880,0
|
|
20240618,094600,58001860,10880,10880,10880,10880,0
|
|
20240618,094500,58001860,10880,10900,10900,10880,2
|
|
20240618,094400,57980080,10890,10890,10890,10890,0
|
|
20240618,094300,57980080,10890,10890,10890,10890,0
|
|
20240618,094200,57980080,10890,10890,10890,10890,0
|
|
20240618,094100,57980080,10890,10890,10890,10890,0
|
|
20240618,094000,57980080,10890,10890,10890,10890,1
|
|
20240618,093900,57969190,10870,10870,10870,10870,0
|
|
20240618,093800,57969190,10870,10870,10870,10870,0
|
|
20240618,093700,57969190,10870,10900,10920,10870,189
|
|
20240618,093600,55909340,10890,10890,10890,10890,0
|
|
20240618,093500,55909340,10890,10890,10890,10890,0
|
|
20240618,093400,55909340,10890,10890,10890,10890,0
|
|
20240618,093300,55909340,10890,10890,10890,10890,0
|
|
20240618,093200,55909340,10890,10900,10900,10880,51
|
|
20240618,093100,55353710,10870,10870,10870,10870,0
|
|
20240618,093000,55353710,10870,10870,10870,10870,10
|
|
20240618,092900,55245010,10870,10860,10870,10860,499
|
|
20240618,092800,49824000,10860,10860,10860,10860,0
|
|
20240618,092700,49824000,10860,10860,10860,10860,0
|
|
20240618,092600,49824000,10860,10860,10860,10860,2
|
|
20240618,092500,49802280,10850,10850,10850,10850,0
|
|
20240618,092400,49802280,10850,10850,10850,10850,0
|
|
20240618,092300,49802280,10850,10860,10860,10850,11
|
|
20240618,092200,49682830,10850,10880,10880,10850,1584
|
|
20240618,092100,32475400,10880,10890,10890,10880,3
|
|
20240618,092000,32442740,10880,10880,10880,10880,125
|
|
20240618,091900,31082740,10880,10880,10880,10880,0
|
|
20240618,091800,31082740,10880,10880,10880,10880,0
|
|
20240618,091700,31082740,10880,10880,10880,10880,0
|
|
20240618,091600,31082740,10880,10910,10910,10880,275
|
|
20240618,091500,28087590,10880,10880,10880,10880,0
|
|
20240618,091400,28087590,10880,10880,10880,10880,0
|
|
20240618,091300,28087590,10880,10880,10880,10880,0
|
|
20240618,091200,28087590,10880,10880,10880,10880,0
|
|
20240618,091100,28087590,10880,10880,10880,10880,0
|
|
20240618,091000,28087590,10880,10870,10880,10870,921
|
|
20240618,090900,18075710,10870,10930,10930,10870,1460
|
|
20240618,090800,2185760,10930,10930,10930,10930,0
|
|
20240618,090700,2185760,10930,10930,10930,10930,0
|
|
20240618,090600,2185760,10930,10960,10960,10930,3
|
|
20240618,090500,2152910,10910,10910,10910,10910,17
|
|
20240618,090400,1967440,10950,10950,10950,10950,0
|
|
20240618,090300,1967440,10950,10950,10950,10950,0
|
|
20240618,090200,1967440,10950,10950,10950,10950,0
|
|
20240618,090100,1967440,10950,10950,10950,10950,48
|
|
20240618,090000,1441840,10870,10960,10960,10870,132
|