580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,183700,189696820,9540,9540,9540,9540,210
|
|
20240618,183600,189696820,9540,9540,9540,9540,0
|
|
20240618,183500,189696820,9540,9540,9540,9540,0
|
|
20240618,183400,189696820,9540,9540,9540,9540,0
|
|
20240618,183300,189696820,9540,9540,9540,9540,0
|
|
20240618,183200,189696820,9540,9540,9540,9540,0
|
|
20240618,183100,189696820,9540,9540,9540,9540,0
|
|
20240618,183000,189696820,9540,9540,9540,9540,0
|
|
20240618,182900,189696820,9540,9540,9540,9540,0
|
|
20240618,182800,189696820,9540,9540,9540,9540,0
|
|
20240618,182700,189696820,9540,9540,9540,9540,0
|
|
20240618,182600,189696820,9540,9540,9540,9540,0
|
|
20240618,182500,189696820,9540,9540,9540,9540,0
|
|
20240618,182400,189696820,9540,9540,9540,9540,0
|
|
20240618,182300,189696820,9540,9540,9540,9540,0
|
|
20240618,182200,189696820,9540,9540,9540,9540,0
|
|
20240618,182100,189696820,9540,9540,9540,9540,0
|
|
20240618,182000,189696820,9540,9540,9540,9540,0
|
|
20240618,181900,189696820,9540,9540,9540,9540,0
|
|
20240618,181800,189696820,9540,9540,9540,9540,0
|
|
20240618,181700,189696820,9540,9540,9540,9540,0
|
|
20240618,181600,189696820,9540,9540,9540,9540,0
|
|
20240618,181500,189696820,9540,9540,9540,9540,0
|
|
20240618,181400,189696820,9540,9540,9540,9540,0
|
|
20240618,181300,189696820,9540,9540,9540,9540,0
|
|
20240618,181200,189696820,9540,9540,9540,9540,0
|
|
20240618,181100,189696820,9540,9540,9540,9540,0
|
|
20240618,181000,189696820,9540,9540,9540,9540,0
|
|
20240618,180900,189696820,9540,9540,9540,9540,0
|
|
20240618,180800,189696820,9540,9540,9540,9540,0
|
|
20240618,180700,189696820,9540,9540,9540,9540,210
|
|
20240618,180600,189696820,9540,9540,9540,9540,0
|
|
20240618,180500,189696820,9540,9540,9540,9540,0
|
|
20240618,180400,189696820,9540,9540,9540,9540,0
|
|
20240618,180300,189696820,9540,9540,9540,9540,0
|
|
20240618,180200,189696820,9540,9540,9540,9540,0
|
|
20240618,180100,189696820,9540,9540,9540,9540,0
|
|
20240618,180000,189696820,9540,9540,9540,9540,0
|
|
20240618,175900,189696820,9540,9540,9540,9540,0
|
|
20240618,175800,189696820,9540,9540,9540,9540,0
|
|
20240618,175700,189696820,9540,9540,9540,9540,0
|
|
20240618,175600,189696820,9540,9540,9540,9540,0
|
|
20240618,175500,189696820,9540,9540,9540,9540,0
|
|
20240618,175400,189696820,9540,9540,9540,9540,0
|
|
20240618,175300,189696820,9540,9540,9540,9540,0
|
|
20240618,175200,189696820,9540,9540,9540,9540,0
|
|
20240618,175100,189696820,9540,9540,9540,9540,0
|
|
20240618,175000,189696820,9540,9540,9540,9540,0
|
|
20240618,174900,189696820,9540,9540,9540,9540,0
|
|
20240618,174800,189696820,9540,9540,9540,9540,0
|
|
20240618,174700,189696820,9540,9540,9540,9540,0
|
|
20240618,174600,189696820,9540,9540,9540,9540,0
|
|
20240618,174500,189696820,9540,9540,9540,9540,0
|
|
20240618,174400,189696820,9540,9540,9540,9540,0
|
|
20240618,174300,189696820,9540,9540,9540,9540,0
|
|
20240618,174200,189696820,9540,9540,9540,9540,0
|
|
20240618,174100,189696820,9540,9540,9540,9540,0
|
|
20240618,174000,189696820,9540,9540,9540,9540,0
|
|
20240618,173900,189696820,9540,9540,9540,9540,0
|
|
20240618,173800,189696820,9540,9540,9540,9540,0
|
|
20240618,173700,189696820,9540,9540,9540,9540,210
|
|
20240618,173600,189696820,9540,9540,9540,9540,0
|
|
20240618,173500,189696820,9540,9540,9540,9540,0
|
|
20240618,173400,189696820,9540,9540,9540,9540,0
|
|
20240618,173300,189696820,9540,9540,9540,9540,0
|
|
20240618,173200,189696820,9540,9540,9540,9540,0
|
|
20240618,173100,189696820,9540,9540,9540,9540,0
|
|
20240618,173000,189696820,9540,9540,9540,9540,0
|
|
20240618,172900,189696820,9540,9540,9540,9540,0
|
|
20240618,172800,189696820,9540,9540,9540,9540,0
|
|
20240618,172700,189696820,9540,9540,9540,9540,0
|
|
20240618,172600,189696820,9540,9540,9540,9540,0
|
|
20240618,172500,189696820,9540,9540,9540,9540,0
|
|
20240618,172400,189696820,9540,9540,9540,9540,0
|
|
20240618,172300,189696820,9540,9540,9540,9540,0
|
|
20240618,172200,189696820,9540,9540,9540,9540,0
|
|
20240618,172100,189696820,9540,9540,9540,9540,0
|
|
20240618,172000,189696820,9540,9540,9540,9540,0
|
|
20240618,171900,189696820,9540,9540,9540,9540,0
|
|
20240618,171800,189696820,9540,9540,9540,9540,0
|
|
20240618,171700,189696820,9540,9540,9540,9540,0
|
|
20240618,171600,189696820,9540,9540,9540,9540,0
|
|
20240618,171500,189696820,9540,9540,9540,9540,0
|
|
20240618,171400,189696820,9540,9540,9540,9540,0
|
|
20240618,171300,189696820,9540,9540,9540,9540,0
|
|
20240618,171200,189696820,9540,9540,9540,9540,0
|
|
20240618,171100,189696820,9540,9540,9540,9540,0
|
|
20240618,171000,189696820,9540,9540,9540,9540,0
|
|
20240618,170900,189696820,9540,9540,9540,9540,0
|
|
20240618,170800,189696820,9540,9540,9540,9540,0
|
|
20240618,170700,189696820,9540,9540,9540,9540,210
|
|
20240618,170600,189696820,9540,9540,9540,9540,0
|
|
20240618,170500,189696820,9540,9540,9540,9540,0
|
|
20240618,170400,189696820,9540,9540,9540,9540,0
|
|
20240618,170300,189696820,9540,9540,9540,9540,0
|
|
20240618,170200,189696820,9540,9540,9540,9540,0
|
|
20240618,170100,189696820,9540,9540,9540,9540,0
|
|
20240618,170000,189696820,9540,9540,9540,9540,0
|
|
20240618,165900,189696820,9540,9540,9540,9540,0
|
|
20240618,165800,189696820,9540,9540,9540,9540,0
|
|
20240618,165700,189696820,9540,9540,9540,9540,0
|
|
20240618,165600,189696820,9540,9540,9540,9540,0
|
|
20240618,165500,189696820,9540,9540,9540,9540,0
|
|
20240618,165400,189696820,9540,9540,9540,9540,0
|
|
20240618,165300,189696820,9540,9540,9540,9540,0
|
|
20240618,165200,189696820,9540,9540,9540,9540,0
|
|
20240618,165100,189696820,9540,9540,9540,9540,0
|
|
20240618,165000,189696820,9540,9540,9540,9540,0
|
|
20240618,164900,189696820,9540,9540,9540,9540,0
|
|
20240618,164800,189696820,9540,9540,9540,9540,0
|
|
20240618,164700,189696820,9540,9540,9540,9540,0
|
|
20240618,164600,189696820,9540,9540,9540,9540,0
|
|
20240618,164500,189696820,9540,9540,9540,9540,0
|
|
20240618,164400,189696820,9540,9540,9540,9540,0
|
|
20240618,164300,189696820,9540,9540,9540,9540,0
|
|
20240618,164200,189696820,9540,9540,9540,9540,0
|
|
20240618,164100,189696820,9540,9540,9540,9540,0
|
|
20240618,164000,189696820,9540,9540,9540,9540,0
|
|
20240618,163900,189696820,9540,9540,9540,9540,0
|
|
20240618,163800,189696820,9540,9540,9540,9540,0
|
|
20240618,163700,189696820,9540,9540,9540,9540,210
|
|
20240618,163600,189696820,9540,9540,9540,9540,0
|
|
20240618,163500,189696820,9540,9540,9540,9540,0
|
|
20240618,163400,189696820,9540,9540,9540,9540,0
|
|
20240618,163300,189696820,9540,9540,9540,9540,0
|
|
20240618,163200,189696820,9540,9540,9540,9540,0
|
|
20240618,163100,189696820,9540,9540,9540,9540,0
|
|
20240618,163000,189696820,9540,9540,9540,9540,0
|
|
20240618,162900,189696820,9540,9540,9540,9540,0
|
|
20240618,162800,189696820,9540,9540,9540,9540,0
|
|
20240618,162700,189696820,9540,9540,9540,9540,0
|
|
20240618,162600,189696820,9540,9540,9540,9540,0
|
|
20240618,162500,189696820,9540,9540,9540,9540,0
|
|
20240618,162400,189696820,9540,9540,9540,9540,0
|
|
20240618,162300,189696820,9540,9540,9540,9540,0
|
|
20240618,162200,189696820,9540,9540,9540,9540,0
|
|
20240618,162100,189696820,9540,9540,9540,9540,0
|
|
20240618,162000,189696820,9540,9540,9540,9540,0
|
|
20240618,161900,189696820,9540,9540,9540,9540,0
|
|
20240618,161800,189696820,9540,9540,9540,9540,0
|
|
20240618,161700,189696820,9540,9540,9540,9540,0
|
|
20240618,161600,189696820,9540,9540,9540,9540,0
|
|
20240618,161500,189696820,9540,9540,9540,9540,0
|
|
20240618,161400,189696820,9540,9540,9540,9540,0
|
|
20240618,161300,189696820,9540,9540,9540,9540,0
|
|
20240618,161200,189696820,9540,9540,9540,9540,0
|
|
20240618,161100,189696820,9540,9540,9540,9540,0
|
|
20240618,161000,189696820,9540,9540,9540,9540,0
|
|
20240618,160900,189696820,9540,9540,9540,9540,0
|
|
20240618,160800,189696820,9540,9540,9540,9540,0
|
|
20240618,160700,189696820,9540,9540,9540,9540,210
|
|
20240618,160600,189696820,9540,9540,9540,9540,0
|
|
20240618,160500,189696820,9540,9540,9540,9540,0
|
|
20240618,160400,189696820,9540,9540,9540,9540,0
|
|
20240618,160300,189696820,9540,9540,9540,9540,0
|
|
20240618,160200,189696820,9540,9540,9540,9540,0
|
|
20240618,160100,189696820,9540,9540,9540,9540,0
|
|
20240618,160000,189696820,9540,9540,9540,9540,0
|
|
20240618,155900,189696820,9540,9540,9540,9540,0
|
|
20240618,155800,189696820,9540,9540,9540,9540,0
|
|
20240618,155700,189696820,9540,9540,9540,9540,0
|
|
20240618,155600,189696820,9540,9540,9540,9540,0
|
|
20240618,155500,189696820,9540,9540,9540,9540,0
|
|
20240618,155400,189696820,9540,9540,9540,9540,0
|
|
20240618,155300,189696820,9540,9540,9540,9540,0
|
|
20240618,155200,189696820,9540,9540,9540,9540,0
|
|
20240618,155100,189696820,9540,9540,9540,9540,0
|
|
20240618,155000,189696820,9540,9540,9540,9540,0
|
|
20240618,154900,189696820,9540,9540,9540,9540,0
|
|
20240618,154800,189696820,9540,9540,9540,9540,0
|
|
20240618,154700,189696820,9540,9540,9540,9540,0
|
|
20240618,154600,189696820,9540,9540,9540,9540,0
|
|
20240618,154500,189696820,9540,9540,9540,9540,0
|
|
20240618,154400,189696820,9540,9540,9540,9540,0
|
|
20240618,154300,189696820,9540,9540,9540,9540,0
|
|
20240618,154200,189696820,9540,9540,9540,9540,0
|
|
20240618,154100,189696820,9540,9540,9540,9540,0
|
|
20240618,154000,189696820,9540,9540,9540,9540,0
|
|
20240618,153900,189696820,9540,9540,9540,9540,0
|
|
20240618,153800,189696820,9540,9540,9540,9540,0
|
|
20240618,153700,189696820,9540,9540,9540,9540,210
|
|
20240618,153600,189696820,9540,9540,9540,9540,0
|
|
20240618,153500,189696820,9540,9540,9540,9540,0
|
|
20240618,153400,189696820,9540,9540,9540,9540,0
|
|
20240618,153300,189696820,9540,9540,9540,9540,0
|
|
20240618,153200,189696820,9540,9540,9540,9540,0
|
|
20240618,153100,189696820,9540,9540,9540,9540,0
|
|
20240618,153000,189696820,9540,9540,9540,9540,210
|
|
20240618,152900,187693420,9550,9550,9550,9550,0
|
|
20240618,152800,187693420,9550,9550,9550,9550,0
|
|
20240618,152700,187693420,9550,9550,9550,9550,0
|
|
20240618,152600,187693420,9550,9550,9550,9550,0
|
|
20240618,152500,187693420,9550,9550,9550,9550,0
|
|
20240618,152400,187693420,9550,9550,9550,9550,0
|
|
20240618,152300,187693420,9550,9550,9550,9550,0
|
|
20240618,152200,187693420,9550,9550,9550,9550,0
|
|
20240618,152100,187693420,9550,9550,9550,9550,0
|
|
20240618,152000,187693420,9550,9550,9550,9550,0
|
|
20240618,151900,187693420,9550,9530,9550,9530,201
|
|
20240618,151800,185776080,9530,9530,9530,9530,83
|
|
20240618,151700,184985090,9540,9540,9540,9540,100
|
|
20240618,151600,184031090,9540,9540,9540,9540,0
|
|
20240618,151500,184031090,9540,9530,9540,9530,2
|
|
20240618,151400,184012020,9540,9540,9540,9540,0
|
|
20240618,151300,184012020,9540,9540,9540,9540,0
|
|
20240618,151200,184012020,9540,9540,9540,9540,0
|
|
20240618,151100,184012020,9540,9530,9540,9530,8
|
|
20240618,151000,183935740,9540,9530,9550,9530,8
|
|
20240618,150900,183859450,9550,9530,9550,9530,8
|
|
20240618,150800,183783130,9550,9550,9550,9530,13
|
|
20240618,150700,183659000,9550,9550,9550,9550,1
|
|
20240618,150600,183649450,9550,9530,9550,9530,19
|
|
20240618,150500,183468020,9550,9530,9550,9530,2
|
|
20240618,150400,183448940,9540,9540,9540,9540,0
|
|
20240618,150300,183448940,9540,9540,9540,9540,0
|
|
20240618,150200,183448940,9540,9540,9540,9540,0
|
|
20240618,150100,183448940,9540,9540,9540,9540,0
|
|
20240618,150000,183448940,9540,9540,9540,9540,0
|
|
20240618,145900,183448940,9540,9540,9540,9540,0
|
|
20240618,145800,183448940,9540,9540,9540,9540,0
|
|
20240618,145700,183448940,9540,9540,9540,9540,0
|
|
20240618,145600,183448940,9540,9540,9540,9540,0
|
|
20240618,145500,183448940,9540,9540,9540,9540,0
|
|
20240618,145400,183448940,9540,9540,9540,9540,1
|
|
20240618,145300,183439400,9510,9510,9510,9510,0
|
|
20240618,145200,183439400,9510,9510,9510,9510,0
|
|
20240618,145100,183439400,9510,9510,9510,9510,0
|
|
20240618,145000,183439400,9510,9510,9510,9510,0
|
|
20240618,144900,183439400,9510,9510,9510,9510,0
|
|
20240618,144800,183439400,9510,9520,9520,9510,2
|
|
20240618,144700,183420370,9520,9520,9520,9520,0
|
|
20240618,144600,183420370,9520,9520,9520,9520,0
|
|
20240618,144500,183420370,9520,9520,9520,9520,0
|
|
20240618,144400,183420370,9520,9520,9520,9520,0
|
|
20240618,144300,183420370,9520,9520,9520,9520,1
|
|
20240618,144200,183410850,9540,9520,9550,9520,4
|
|
20240618,144100,183372720,9550,9520,9550,9520,4
|
|
20240618,144000,183334590,9550,9520,9550,9520,2
|
|
20240618,143900,183315520,9540,9520,9540,9520,2
|
|
20240618,143800,183296460,9550,9520,9560,9520,4
|
|
20240618,143700,183258310,9550,9550,9550,9550,0
|
|
20240618,143600,183258310,9550,9520,9550,9520,2
|
|
20240618,143500,183239240,9560,9560,9560,9560,0
|
|
20240618,143400,183239240,9560,9560,9560,9560,0
|
|
20240618,143300,183239240,9560,9560,9560,9560,0
|
|
20240618,143200,183239240,9560,9560,9560,9560,0
|
|
20240618,143100,183239240,9560,9560,9560,9560,0
|
|
20240618,143000,183239240,9560,9560,9560,9560,0
|
|
20240618,142900,183239240,9560,9560,9560,9560,0
|
|
20240618,142800,183239240,9560,9560,9560,9560,0
|
|
20240618,142700,183239240,9560,9560,9560,9560,0
|
|
20240618,142600,183239240,9560,9560,9560,9560,0
|
|
20240618,142500,183239240,9560,9560,9560,9560,0
|
|
20240618,142400,183239240,9560,9560,9560,9560,0
|
|
20240618,142300,183239240,9560,9560,9560,9560,0
|
|
20240618,142200,183239240,9560,9520,9560,9520,101
|
|
20240618,142100,182274540,9550,9550,9550,9550,0
|
|
20240618,142000,182274540,9550,9550,9550,9550,0
|
|
20240618,141900,182274540,9550,9520,9550,9520,2
|
|
20240618,141800,182255470,9550,9520,9550,9520,2
|
|
20240618,141700,182236400,9540,9540,9540,9540,0
|
|
20240618,141600,182236400,9540,9520,9550,9520,4
|
|
20240618,141500,182198270,9550,9550,9550,9550,0
|
|
20240618,141400,182198270,9550,9550,9550,9550,0
|
|
20240618,141300,182198270,9550,9550,9550,9550,0
|
|
20240618,141200,182198270,9550,9520,9550,9520,12
|
|
20240618,141100,182083700,9550,9550,9550,9550,0
|
|
20240618,141000,182083700,9550,9520,9550,9520,2
|
|
20240618,140900,182064630,9550,9520,9550,9520,101
|
|
20240618,140800,181100110,9550,9550,9550,9550,0
|
|
20240618,140700,181100110,9550,9550,9550,9550,0
|
|
20240618,140600,181100110,9550,9550,9550,9550,0
|
|
20240618,140500,181100110,9550,9550,9550,9550,0
|
|
20240618,140400,181100110,9550,9520,9550,9520,2
|
|
20240618,140300,181081040,9550,9550,9550,9550,0
|
|
20240618,140200,181081040,9550,9520,9550,9520,11
|
|
20240618,140100,180976020,9550,9520,9550,9520,2
|
|
20240618,140000,180956950,9550,9520,9550,9520,2
|
|
20240618,135900,180937880,9510,9510,9510,9510,0
|
|
20240618,135800,180937880,9510,9510,9510,9510,0
|
|
20240618,135700,180937880,9510,9510,9510,9510,0
|
|
20240618,135600,180937880,9510,9510,9510,9510,0
|
|
20240618,135500,180937880,9510,9510,9510,9510,0
|
|
20240618,135400,180937880,9510,9510,9510,9510,0
|
|
20240618,135300,180937880,9510,9510,9510,9510,0
|
|
20240618,135200,180937880,9510,9510,9510,9510,0
|
|
20240618,135100,180937880,9510,9510,9510,9510,0
|
|
20240618,135000,180937880,9510,9510,9510,9510,0
|
|
20240618,134900,180937880,9510,9510,9510,9510,0
|
|
20240618,134800,180937880,9510,9510,9510,9510,0
|
|
20240618,134700,180937880,9510,9510,9510,9510,0
|
|
20240618,134600,180937880,9510,9510,9510,9510,0
|
|
20240618,134500,180937880,9510,9510,9510,9510,0
|
|
20240618,134400,180937880,9510,9510,9510,9510,0
|
|
20240618,134300,180937880,9510,9510,9510,9510,0
|
|
20240618,134200,180937880,9510,9510,9510,9510,0
|
|
20240618,134100,180937880,9510,9510,9510,9510,0
|
|
20240618,134000,180937880,9510,9510,9510,9510,0
|
|
20240618,133900,180937880,9510,9510,9510,9510,0
|
|
20240618,133800,180937880,9510,9510,9510,9510,0
|
|
20240618,133700,180937880,9510,9510,9510,9510,0
|
|
20240618,133600,180937880,9510,9510,9510,9510,0
|
|
20240618,133500,180937880,9510,9510,9510,9510,0
|
|
20240618,133400,180937880,9510,9510,9510,9510,0
|
|
20240618,133300,180937880,9510,9510,9510,9510,0
|
|
20240618,133200,180937880,9510,9510,9510,9510,72
|
|
20240618,133100,180253160,9520,9520,9520,9520,0
|
|
20240618,133000,180253160,9520,9520,9520,9520,0
|
|
20240618,132900,180253160,9520,9520,9520,9520,0
|
|
20240618,132800,180253160,9520,9520,9520,9520,0
|
|
20240618,132700,180253160,9520,9520,9520,9520,228
|
|
20240618,132600,178082600,9550,9550,9550,9550,0
|
|
20240618,132500,178082600,9550,9550,9550,9550,0
|
|
20240618,132400,178082600,9550,9550,9550,9550,0
|
|
20240618,132300,178082600,9550,9530,9550,9530,2
|
|
20240618,132200,178063520,9550,9550,9550,9550,0
|
|
20240618,132100,178063520,9550,9550,9550,9550,1
|
|
20240618,132000,178053970,9530,9530,9530,9530,1
|
|
20240618,131900,178044440,9550,9550,9550,9550,0
|
|
20240618,131800,178044440,9550,9550,9550,9550,0
|
|
20240618,131700,178044440,9550,9550,9550,9550,0
|
|
20240618,131600,178044440,9550,9550,9550,9550,0
|
|
20240618,131500,178044440,9550,9550,9550,9550,0
|
|
20240618,131400,178044440,9550,9550,9550,9550,0
|
|
20240618,131300,178044440,9550,9550,9550,9550,0
|
|
20240618,131200,178044440,9550,9550,9550,9550,0
|
|
20240618,131100,178044440,9550,9530,9550,9530,2
|
|
20240618,131000,178025360,9550,9530,9550,9530,5
|
|
20240618,130900,177977630,9550,9550,9550,9550,0
|
|
20240618,130800,177977630,9550,9550,9550,9550,0
|
|
20240618,130700,177977630,9550,9530,9550,9530,2
|
|
20240618,130600,177958550,9550,9550,9550,9550,0
|
|
20240618,130500,177958550,9550,9530,9550,9530,2
|
|
20240618,130400,177939470,9520,9520,9520,9520,0
|
|
20240618,130300,177939470,9520,9520,9520,9520,21
|
|
20240618,130200,177739550,9520,9520,9520,9520,9
|
|
20240618,130100,177653870,9520,9520,9520,9520,0
|
|
20240618,130000,177653870,9520,9530,9560,9520,54
|
|
20240618,125900,177138240,9550,9530,9550,9530,2
|
|
20240618,125800,177119160,9550,9550,9550,9550,0
|
|
20240618,125700,177119160,9550,9540,9550,9530,5
|
|
20240618,125600,177071460,9530,9530,9540,9530,3
|
|
20240618,125500,177042860,9520,9520,9520,9520,1
|
|
20240618,125400,177033340,9520,9520,9520,9520,210
|
|
20240618,125300,175034140,9540,9540,9540,9540,0
|
|
20240618,125200,175034140,9540,9520,9540,9520,2
|
|
20240618,125100,175015080,9540,9520,9540,9520,51
|
|
20240618,125000,174528570,9540,9540,9540,9540,0
|
|
20240618,124900,174528570,9540,9540,9540,9540,0
|
|
20240618,124800,174528570,9540,9540,9540,9540,0
|
|
20240618,124700,174528570,9540,9540,9540,9540,0
|
|
20240618,124600,174528570,9540,9540,9540,9540,0
|
|
20240618,124500,174528570,9540,9540,9540,9540,0
|
|
20240618,124400,174528570,9540,9540,9540,9540,0
|
|
20240618,124300,174528570,9540,9540,9540,9540,96
|
|
20240618,124200,173612730,9540,9520,9540,9520,5
|
|
20240618,124100,173565050,9540,9540,9540,9540,0
|
|
20240618,124000,173565050,9540,9510,9540,9510,2
|
|
20240618,123900,173546000,9540,9540,9540,9540,0
|
|
20240618,123800,173546000,9540,9540,9540,9540,0
|
|
20240618,123700,173546000,9540,9540,9540,9540,0
|
|
20240618,123600,173546000,9540,9540,9540,9540,0
|
|
20240618,123500,173546000,9540,9540,9540,9540,0
|
|
20240618,123400,173546000,9540,9540,9540,9540,0
|
|
20240618,123300,173546000,9540,9540,9540,9540,0
|
|
20240618,123200,173546000,9540,9520,9540,9510,12
|
|
20240618,123100,173431720,9510,9510,9510,9510,1
|
|
20240618,123000,173422210,9520,9520,9520,9520,0
|
|
20240618,122900,173422210,9520,9520,9520,9520,0
|
|
20240618,122800,173422210,9520,9520,9520,9520,0
|
|
20240618,122700,173422210,9520,9520,9520,9520,0
|
|
20240618,122600,173422210,9520,9520,9520,9520,0
|
|
20240618,122500,173422210,9520,9520,9520,9520,0
|
|
20240618,122400,173422210,9520,9520,9520,9520,0
|
|
20240618,122300,173422210,9520,9520,9520,9520,0
|
|
20240618,122200,173422210,9520,9520,9520,9520,0
|
|
20240618,122100,173422210,9520,9520,9520,9520,0
|
|
20240618,122000,173422210,9520,9520,9520,9520,0
|
|
20240618,121900,173422210,9520,9520,9520,9520,0
|
|
20240618,121800,173422210,9520,9510,9520,9510,2
|
|
20240618,121700,173403180,9510,9520,9520,9510,13
|
|
20240618,121600,173279530,9540,9530,9540,9530,2
|
|
20240618,121500,173260460,9540,9510,9540,9510,5
|
|
20240618,121400,173212850,9520,9520,9520,9520,0
|
|
20240618,121300,173212850,9520,9520,9520,9520,0
|
|
20240618,121200,173212850,9520,9520,9520,9520,0
|
|
20240618,121100,173212850,9520,9520,9520,9520,0
|
|
20240618,121000,173212850,9520,9520,9520,9520,0
|
|
20240618,120900,173212850,9520,9520,9520,9520,0
|
|
20240618,120800,173212850,9520,9520,9520,9520,0
|
|
20240618,120700,173212850,9520,9510,9520,9510,9
|
|
20240618,120600,173127230,9520,9520,9520,9520,0
|
|
20240618,120500,173127230,9520,9520,9520,9520,0
|
|
20240618,120400,173127230,9520,9520,9520,9520,0
|
|
20240618,120300,173127230,9520,9520,9520,9520,0
|
|
20240618,120200,173127230,9520,9510,9520,9510,21
|
|
20240618,120100,172927320,9520,9520,9520,9520,0
|
|
20240618,120000,172927320,9520,9520,9520,9520,0
|
|
20240618,115900,172927320,9520,9520,9520,9520,0
|
|
20240618,115800,172927320,9520,9520,9520,9520,0
|
|
20240618,115700,172927320,9520,9520,9520,9520,0
|
|
20240618,115600,172927320,9520,9510,9520,9510,5
|
|
20240618,115500,172879760,9510,9500,9510,9500,2
|
|
20240618,115400,172860750,9520,9520,9520,9520,0
|
|
20240618,115300,172860750,9520,9520,9520,9520,0
|
|
20240618,115200,172860750,9520,9520,9520,9520,0
|
|
20240618,115100,172860750,9520,9510,9520,9510,11
|
|
20240618,115000,172756040,9520,9520,9520,9520,0
|
|
20240618,114900,172756040,9520,9520,9520,9520,0
|
|
20240618,114800,172756040,9520,9520,9520,9520,0
|
|
20240618,114700,172756040,9520,9520,9520,9520,0
|
|
20240618,114600,172756040,9520,9520,9520,9520,0
|
|
20240618,114500,172756040,9520,9520,9520,9520,0
|
|
20240618,114400,172756040,9520,9520,9520,9520,0
|
|
20240618,114300,172756040,9520,9520,9520,9520,0
|
|
20240618,114200,172756040,9520,9500,9520,9500,4
|
|
20240618,114100,172718000,9490,9490,9490,9490,0
|
|
20240618,114000,172718000,9490,9490,9490,9490,0
|
|
20240618,113900,172718000,9490,9490,9490,9490,2
|
|
20240618,113800,172699020,9490,9490,9490,9490,0
|
|
20240618,113700,172699020,9490,9490,9490,9490,0
|
|
20240618,113600,172699020,9490,9490,9490,9490,100
|
|
20240618,113500,171750020,9520,9520,9520,9520,0
|
|
20240618,113400,171750020,9520,9500,9520,9500,4
|
|
20240618,113300,171711990,9510,9510,9510,9510,0
|
|
20240618,113200,171711990,9510,9510,9510,9510,0
|
|
20240618,113100,171711990,9510,9510,9510,9510,0
|
|
20240618,113000,171711990,9510,9510,9510,9510,0
|
|
20240618,112900,171711990,9510,9510,9510,9510,0
|
|
20240618,112800,171711990,9510,9510,9510,9510,0
|
|
20240618,112700,171711990,9510,9500,9510,9500,6
|
|
20240618,112600,171654940,9510,9500,9510,9500,3
|
|
20240618,112500,171626420,9510,9510,9510,9510,1
|
|
20240618,112400,171616910,9490,9490,9490,9490,0
|
|
20240618,112300,171616910,9490,9490,9490,9490,0
|
|
20240618,112200,171616910,9490,9490,9490,9490,0
|
|
20240618,112100,171616910,9490,9490,9490,9490,0
|
|
20240618,112000,171616910,9490,9490,9490,9490,1
|
|
20240618,111900,171607420,9500,9500,9500,9500,0
|
|
20240618,111800,171607420,9500,9500,9500,9500,0
|
|
20240618,111700,171607420,9500,9500,9500,9500,0
|
|
20240618,111600,171607420,9500,9480,9500,9480,8
|
|
20240618,111500,171531500,9500,9480,9500,9480,10
|
|
20240618,111400,171436600,9510,9480,9510,9480,13
|
|
20240618,111300,171313130,9500,9480,9500,9480,2
|
|
20240618,111200,171294150,9500,9480,9500,9480,11
|
|
20240618,111100,171189670,9500,9480,9500,9480,6
|
|
20240618,111000,171132730,9500,9480,9500,9480,6
|
|
20240618,110900,171075790,9500,9480,9500,9480,8
|
|
20240618,110800,170999870,9500,9480,9500,9480,4
|
|
20240618,110700,170961910,9500,9480,9500,9480,8
|
|
20240618,110600,170885990,9500,9480,9500,9480,18
|
|
20240618,110500,170715070,9500,9480,9500,9480,6
|
|
20240618,110400,170658130,9500,9470,9500,9470,4
|
|
20240618,110300,170620190,9510,9470,9510,9470,205
|
|
20240618,110200,168670840,9510,9470,9510,9470,101
|
|
20240618,110100,167711360,9500,9500,9500,9500,0
|
|
20240618,110000,167711360,9500,9500,9500,9500,0
|
|
20240618,105900,167711360,9500,9500,9500,9460,5
|
|
20240618,105800,167663930,9460,9460,9500,9460,9
|
|
20240618,105700,167578670,9450,9460,9460,9450,117
|
|
20240618,105600,166472040,9490,9490,9490,9490,0
|
|
20240618,105500,166472040,9490,9470,9490,9460,103
|
|
20240618,105400,165494620,9490,9460,9490,9460,13
|
|
20240618,105300,165371310,9490,9460,9490,9460,7
|
|
20240618,105200,165304910,9490,9490,9490,9490,0
|
|
20240618,105100,165304910,9490,9490,9490,9490,0
|
|
20240618,105000,165304910,9490,9490,9490,9460,74
|
|
20240618,104900,164602710,9500,9460,9500,9460,130
|
|
20240618,104800,163368000,9490,9460,9490,9460,2
|
|
20240618,104700,163349050,9490,9490,9490,9490,0
|
|
20240618,104600,163349050,9490,9490,9490,9490,0
|
|
20240618,104500,163349050,9490,9490,9490,9490,0
|
|
20240618,104400,163349050,9490,9490,9490,9490,0
|
|
20240618,104300,163349050,9490,9490,9490,9490,0
|
|
20240618,104200,163349050,9490,9490,9490,9490,0
|
|
20240618,104100,163349050,9490,9450,9490,9450,2
|
|
20240618,104000,163330110,9460,9460,9460,9460,0
|
|
20240618,103900,163330110,9460,9440,9460,9440,34
|
|
20240618,103800,163009130,9460,9440,9460,9440,4
|
|
20240618,103700,162971330,9460,9430,9460,9430,4
|
|
20240618,103600,162933540,9460,9430,9460,9430,2
|
|
20240618,103500,162914650,9460,9460,9460,9460,0
|
|
20240618,103400,162914650,9460,9460,9460,9460,0
|
|
20240618,103300,162914650,9460,9460,9460,9420,15
|
|
20240618,103200,162773040,9420,9430,9470,9410,23
|
|
20240618,103100,162556120,9470,9460,9470,9420,111
|
|
20240618,103000,161505170,9410,9400,9410,9400,3
|
|
20240618,102900,161476960,9450,9450,9450,9450,1
|
|
20240618,102800,161467510,9410,9410,9450,9410,5
|
|
20240618,102700,161420380,9450,9440,9470,9400,164
|
|
20240618,102600,159868210,9400,9440,9440,9400,6
|
|
20240618,102500,159811690,9400,9400,9450,9400,429
|
|
20240618,102400,155779040,9390,9390,9390,9390,0
|
|
20240618,102300,155779040,9390,9390,9390,9390,0
|
|
20240618,102200,155779040,9390,9390,9390,9390,0
|
|
20240618,102100,155779040,9390,9390,9390,9390,8
|
|
20240618,102000,155703920,9390,9400,9400,9390,1003
|
|
20240618,101900,146285380,9400,9400,9400,9400,208
|
|
20240618,101800,144330180,9400,9400,9400,9400,24
|
|
20240618,101700,144104580,9400,9400,9400,9400,10
|
|
20240618,101600,144010580,9400,9420,9420,9400,794
|
|
20240618,101500,136541060,9410,9470,9470,9400,2200
|
|
20240618,101400,115785480,9470,9500,9500,9470,103
|
|
20240618,101300,114809800,9480,9480,9480,9480,260
|
|
20240618,101200,112345000,9480,9480,9480,9480,251
|
|
20240618,101100,109965520,9470,9470,9470,9470,0
|
|
20240618,101000,109965520,9470,9470,9470,9470,0
|
|
20240618,100900,109965520,9470,9470,9470,9470,0
|
|
20240618,100800,109965520,9470,9470,9470,9470,0
|
|
20240618,100700,109965520,9470,9470,9470,9470,0
|
|
20240618,100600,109965520,9470,9470,9470,9470,0
|
|
20240618,100500,109965520,9470,9470,9470,9470,0
|
|
20240618,100400,109965520,9470,9470,9470,9470,0
|
|
20240618,100300,109965520,9470,9470,9470,9470,27
|
|
20240618,100200,109709830,9470,9470,9470,9470,221
|
|
20240618,100100,107616960,9460,9460,9460,9460,0
|
|
20240618,100000,107616960,9460,9460,9460,9460,3
|
|
20240618,095900,107588580,9450,9450,9450,9450,0
|
|
20240618,095800,107588580,9450,9460,9460,9450,20
|
|
20240618,095700,107399430,9450,9450,9450,9450,1
|
|
20240618,095600,107389980,9450,9450,9450,9450,1
|
|
20240618,095500,107380530,9450,9470,9470,9450,6
|
|
20240618,095400,107323740,9470,9430,9470,9430,309
|
|
20240618,095300,104409670,9430,9430,9430,9430,703
|
|
20240618,095200,97780380,9430,9430,9430,9430,8
|
|
20240618,095100,97704940,9430,9400,9430,9400,187
|
|
20240618,095000,95946890,9390,9460,9460,9390,1807
|
|
20240618,094900,78948990,9480,9470,9480,9420,1552
|
|
20240618,094800,64277160,9470,9500,9500,9470,1343
|
|
20240618,094700,51544910,9500,9500,9500,9500,0
|
|
20240618,094600,51544910,9500,9500,9500,9500,0
|
|
20240618,094500,51544910,9500,9500,9500,9500,0
|
|
20240618,094400,51544910,9500,9500,9500,9500,359
|
|
20240618,094300,48134410,9500,9500,9500,9500,25
|
|
20240618,094200,47896910,9490,9500,9500,9490,333
|
|
20240618,094100,44733420,9500,9500,9500,9500,94
|
|
20240618,094000,43840420,9500,9510,9510,9500,54
|
|
20240618,093900,43327310,9500,9500,9500,9500,362
|
|
20240618,093800,39888310,9500,9500,9500,9500,638
|
|
20240618,093700,33827310,9500,9500,9500,9500,0
|
|
20240618,093600,33827310,9500,9500,9500,9500,257
|
|
20240618,093500,31385810,9500,9560,9570,9500,1765
|
|
20240618,093400,14591230,9570,9620,9620,9560,721
|
|
20240618,093300,7681460,9630,9660,9660,9630,684
|
|
20240618,093200,1091790,9670,9670,9670,9670,0
|
|
20240618,093100,1091790,9670,9670,9670,9670,0
|
|
20240618,093000,1091790,9670,9670,9670,9670,10
|
|
20240618,092900,995090,9670,9670,9670,9670,0
|
|
20240618,092800,995090,9670,9670,9670,9670,51
|
|
20240618,092700,501920,9670,9670,9670,9670,14
|
|
20240618,092600,366540,9660,9660,9660,9660,0
|
|
20240618,092500,366540,9660,9660,9660,9660,0
|
|
20240618,092400,366540,9660,9660,9660,9660,0
|
|
20240618,092300,366540,9660,9660,9660,9660,0
|
|
20240618,092200,366540,9660,9660,9660,9660,0
|
|
20240618,092100,366540,9660,9660,9660,9660,0
|
|
20240618,092000,366540,9660,9660,9660,9660,0
|
|
20240618,091900,366540,9660,9660,9660,9660,0
|
|
20240618,091800,366540,9660,9660,9660,9660,0
|
|
20240618,091700,366540,9660,9660,9660,9660,0
|
|
20240618,091600,366540,9660,9660,9660,9660,0
|
|
20240618,091500,366540,9660,9660,9660,9660,0
|
|
20240618,091400,366540,9660,9660,9660,9660,0
|
|
20240618,091300,366540,9660,9660,9660,9660,0
|
|
20240618,091200,366540,9660,9660,9660,9660,0
|
|
20240618,091100,366540,9660,9660,9660,9660,0
|
|
20240618,091000,366540,9660,9660,9660,9660,20
|
|
20240618,090900,173340,9630,9630,9630,9630,0
|
|
20240618,090800,173340,9630,9630,9630,9630,0
|
|
20240618,090700,173340,9630,9630,9630,9630,0
|
|
20240618,090600,173340,9630,9630,9630,9630,0
|
|
20240618,090500,173340,9630,9630,9630,9630,0
|
|
20240618,090400,173340,9630,9630,9630,9630,0
|
|
20240618,090300,173340,9630,9630,9630,9630,0
|
|
20240618,090200,173340,9630,9630,9630,9630,0
|
|
20240618,090100,173340,9630,9630,9630,9630,0
|
|
20240618,090000,173340,9630,9630,9630,9630,18
|