620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,191700,156210760,10580,10580,10580,10580,124
|
|
20240618,191600,156210760,10580,10580,10580,10580,0
|
|
20240618,191500,156210760,10580,10580,10580,10580,0
|
|
20240618,191400,156210760,10580,10580,10580,10580,0
|
|
20240618,191300,156210760,10580,10580,10580,10580,0
|
|
20240618,191200,156210760,10580,10580,10580,10580,0
|
|
20240618,191100,156210760,10580,10580,10580,10580,0
|
|
20240618,191000,156210760,10580,10580,10580,10580,0
|
|
20240618,190900,156210760,10580,10580,10580,10580,0
|
|
20240618,190800,156210760,10580,10580,10580,10580,0
|
|
20240618,190700,156210760,10580,10580,10580,10580,0
|
|
20240618,190600,156210760,10580,10580,10580,10580,0
|
|
20240618,190500,156210760,10580,10580,10580,10580,0
|
|
20240618,190400,156210760,10580,10580,10580,10580,0
|
|
20240618,190300,156210760,10580,10580,10580,10580,0
|
|
20240618,190200,156210760,10580,10580,10580,10580,0
|
|
20240618,190100,156210760,10580,10580,10580,10580,0
|
|
20240618,190000,156210760,10580,10580,10580,10580,0
|
|
20240618,185900,156210760,10580,10580,10580,10580,0
|
|
20240618,185800,156210760,10580,10580,10580,10580,0
|
|
20240618,185700,156210760,10580,10580,10580,10580,0
|
|
20240618,185600,156210760,10580,10580,10580,10580,0
|
|
20240618,185500,156210760,10580,10580,10580,10580,0
|
|
20240618,185400,156210760,10580,10580,10580,10580,0
|
|
20240618,185300,156210760,10580,10580,10580,10580,0
|
|
20240618,185200,156210760,10580,10580,10580,10580,0
|
|
20240618,185100,156210760,10580,10580,10580,10580,0
|
|
20240618,185000,156210760,10580,10580,10580,10580,0
|
|
20240618,184900,156210760,10580,10580,10580,10580,0
|
|
20240618,184800,156210760,10580,10580,10580,10580,0
|
|
20240618,184700,156210760,10580,10580,10580,10580,124
|
|
20240618,184600,156210760,10580,10580,10580,10580,0
|
|
20240618,184500,156210760,10580,10580,10580,10580,0
|
|
20240618,184400,156210760,10580,10580,10580,10580,0
|
|
20240618,184300,156210760,10580,10580,10580,10580,0
|
|
20240618,184200,156210760,10580,10580,10580,10580,0
|
|
20240618,184100,156210760,10580,10580,10580,10580,0
|
|
20240618,184000,156210760,10580,10580,10580,10580,0
|
|
20240618,183900,156210760,10580,10580,10580,10580,0
|
|
20240618,183800,156210760,10580,10580,10580,10580,0
|
|
20240618,183700,156210760,10580,10580,10580,10580,0
|
|
20240618,183600,156210760,10580,10580,10580,10580,0
|
|
20240618,183500,156210760,10580,10580,10580,10580,0
|
|
20240618,183400,156210760,10580,10580,10580,10580,0
|
|
20240618,183300,156210760,10580,10580,10580,10580,0
|
|
20240618,183200,156210760,10580,10580,10580,10580,0
|
|
20240618,183100,156210760,10580,10580,10580,10580,0
|
|
20240618,183000,156210760,10580,10580,10580,10580,0
|
|
20240618,182900,156210760,10580,10580,10580,10580,0
|
|
20240618,182800,156210760,10580,10580,10580,10580,0
|
|
20240618,182700,156210760,10580,10580,10580,10580,0
|
|
20240618,182600,156210760,10580,10580,10580,10580,0
|
|
20240618,182500,156210760,10580,10580,10580,10580,0
|
|
20240618,182400,156210760,10580,10580,10580,10580,0
|
|
20240618,182300,156210760,10580,10580,10580,10580,0
|
|
20240618,182200,156210760,10580,10580,10580,10580,0
|
|
20240618,182100,156210760,10580,10580,10580,10580,0
|
|
20240618,182000,156210760,10580,10580,10580,10580,0
|
|
20240618,181900,156210760,10580,10580,10580,10580,0
|
|
20240618,181800,156210760,10580,10580,10580,10580,0
|
|
20240618,181700,156210760,10580,10580,10580,10580,124
|
|
20240618,181600,156210760,10580,10580,10580,10580,0
|
|
20240618,181500,156210760,10580,10580,10580,10580,0
|
|
20240618,181400,156210760,10580,10580,10580,10580,0
|
|
20240618,181300,156210760,10580,10580,10580,10580,0
|
|
20240618,181200,156210760,10580,10580,10580,10580,0
|
|
20240618,181100,156210760,10580,10580,10580,10580,0
|
|
20240618,181000,156210760,10580,10580,10580,10580,0
|
|
20240618,180900,156210760,10580,10580,10580,10580,0
|
|
20240618,180800,156210760,10580,10580,10580,10580,0
|
|
20240618,180700,156210760,10580,10580,10580,10580,0
|
|
20240618,180600,156210760,10580,10580,10580,10580,0
|
|
20240618,180500,156210760,10580,10580,10580,10580,0
|
|
20240618,180400,156210760,10580,10580,10580,10580,0
|
|
20240618,180300,156210760,10580,10580,10580,10580,0
|
|
20240618,180200,156210760,10580,10580,10580,10580,0
|
|
20240618,180100,156210760,10580,10580,10580,10580,0
|
|
20240618,180000,156210760,10580,10580,10580,10580,0
|
|
20240618,175900,156210760,10580,10580,10580,10580,0
|
|
20240618,175800,156210760,10580,10580,10580,10580,0
|
|
20240618,175700,156210760,10580,10580,10580,10580,0
|
|
20240618,175600,156210760,10580,10580,10580,10580,0
|
|
20240618,175500,156210760,10580,10580,10580,10580,0
|
|
20240618,175400,156210760,10580,10580,10580,10580,0
|
|
20240618,175300,156210760,10580,10580,10580,10580,0
|
|
20240618,175200,156210760,10580,10580,10580,10580,0
|
|
20240618,175100,156210760,10580,10580,10580,10580,0
|
|
20240618,175000,156210760,10580,10580,10580,10580,0
|
|
20240618,174900,156210760,10580,10580,10580,10580,0
|
|
20240618,174800,156210760,10580,10580,10580,10580,0
|
|
20240618,174700,156210760,10580,10580,10580,10580,124
|
|
20240618,174600,156210760,10580,10580,10580,10580,0
|
|
20240618,174500,156210760,10580,10580,10580,10580,0
|
|
20240618,174400,156210760,10580,10580,10580,10580,0
|
|
20240618,174300,156210760,10580,10580,10580,10580,0
|
|
20240618,174200,156210760,10580,10580,10580,10580,0
|
|
20240618,174100,156210760,10580,10580,10580,10580,0
|
|
20240618,174000,156210760,10580,10580,10580,10580,0
|
|
20240618,173900,156210760,10580,10580,10580,10580,0
|
|
20240618,173800,156210760,10580,10580,10580,10580,0
|
|
20240618,173700,156210760,10580,10580,10580,10580,0
|
|
20240618,173600,156210760,10580,10580,10580,10580,0
|
|
20240618,173500,156210760,10580,10580,10580,10580,0
|
|
20240618,173400,156210760,10580,10580,10580,10580,0
|
|
20240618,173300,156210760,10580,10580,10580,10580,0
|
|
20240618,173200,156210760,10580,10580,10580,10580,0
|
|
20240618,173100,156210760,10580,10580,10580,10580,0
|
|
20240618,173000,156210760,10580,10580,10580,10580,0
|
|
20240618,172900,156210760,10580,10580,10580,10580,0
|
|
20240618,172800,156210760,10580,10580,10580,10580,0
|
|
20240618,172700,156210760,10580,10580,10580,10580,0
|
|
20240618,172600,156210760,10580,10580,10580,10580,0
|
|
20240618,172500,156210760,10580,10580,10580,10580,0
|
|
20240618,172400,156210760,10580,10580,10580,10580,0
|
|
20240618,172300,156210760,10580,10580,10580,10580,0
|
|
20240618,172200,156210760,10580,10580,10580,10580,0
|
|
20240618,172100,156210760,10580,10580,10580,10580,0
|
|
20240618,172000,156210760,10580,10580,10580,10580,0
|
|
20240618,171900,156210760,10580,10580,10580,10580,0
|
|
20240618,171800,156210760,10580,10580,10580,10580,0
|
|
20240618,171700,156210760,10580,10580,10580,10580,124
|
|
20240618,171600,156210760,10580,10580,10580,10580,0
|
|
20240618,171500,156210760,10580,10580,10580,10580,0
|
|
20240618,171400,156210760,10580,10580,10580,10580,0
|
|
20240618,171300,156210760,10580,10580,10580,10580,0
|
|
20240618,171200,156210760,10580,10580,10580,10580,0
|
|
20240618,171100,156210760,10580,10580,10580,10580,0
|
|
20240618,171000,156210760,10580,10580,10580,10580,0
|
|
20240618,170900,156210760,10580,10580,10580,10580,0
|
|
20240618,170800,156210760,10580,10580,10580,10580,0
|
|
20240618,170700,156210760,10580,10580,10580,10580,0
|
|
20240618,170600,156210760,10580,10580,10580,10580,0
|
|
20240618,170500,156210760,10580,10580,10580,10580,0
|
|
20240618,170400,156210760,10580,10580,10580,10580,0
|
|
20240618,170300,156210760,10580,10580,10580,10580,0
|
|
20240618,170200,156210760,10580,10580,10580,10580,0
|
|
20240618,170100,156210760,10580,10580,10580,10580,0
|
|
20240618,170000,156210760,10580,10580,10580,10580,0
|
|
20240618,165900,156210760,10580,10580,10580,10580,0
|
|
20240618,165800,156210760,10580,10580,10580,10580,0
|
|
20240618,165700,156210760,10580,10580,10580,10580,0
|
|
20240618,165600,156210760,10580,10580,10580,10580,0
|
|
20240618,165500,156210760,10580,10580,10580,10580,0
|
|
20240618,165400,156210760,10580,10580,10580,10580,0
|
|
20240618,165300,156210760,10580,10580,10580,10580,0
|
|
20240618,165200,156210760,10580,10580,10580,10580,0
|
|
20240618,165100,156210760,10580,10580,10580,10580,0
|
|
20240618,165000,156210760,10580,10580,10580,10580,0
|
|
20240618,164900,156210760,10580,10580,10580,10580,0
|
|
20240618,164800,156210760,10580,10580,10580,10580,0
|
|
20240618,164700,156210760,10580,10580,10580,10580,124
|
|
20240618,164600,156210760,10580,10580,10580,10580,0
|
|
20240618,164500,156210760,10580,10580,10580,10580,0
|
|
20240618,164400,156210760,10580,10580,10580,10580,0
|
|
20240618,164300,156210760,10580,10580,10580,10580,0
|
|
20240618,164200,156210760,10580,10580,10580,10580,0
|
|
20240618,164100,156210760,10580,10580,10580,10580,0
|
|
20240618,164000,156210760,10580,10580,10580,10580,0
|
|
20240618,163900,156210760,10580,10580,10580,10580,0
|
|
20240618,163800,156210760,10580,10580,10580,10580,0
|
|
20240618,163700,156210760,10580,10580,10580,10580,0
|
|
20240618,163600,156210760,10580,10580,10580,10580,0
|
|
20240618,163500,156210760,10580,10580,10580,10580,0
|
|
20240618,163400,156210760,10580,10580,10580,10580,0
|
|
20240618,163300,156210760,10580,10580,10580,10580,0
|
|
20240618,163200,156210760,10580,10580,10580,10580,0
|
|
20240618,163100,156210760,10580,10580,10580,10580,0
|
|
20240618,163000,156210760,10580,10580,10580,10580,0
|
|
20240618,162900,156210760,10580,10580,10580,10580,0
|
|
20240618,162800,156210760,10580,10580,10580,10580,0
|
|
20240618,162700,156210760,10580,10580,10580,10580,0
|
|
20240618,162600,156210760,10580,10580,10580,10580,0
|
|
20240618,162500,156210760,10580,10580,10580,10580,0
|
|
20240618,162400,156210760,10580,10580,10580,10580,0
|
|
20240618,162300,156210760,10580,10580,10580,10580,0
|
|
20240618,162200,156210760,10580,10580,10580,10580,0
|
|
20240618,162100,156210760,10580,10580,10580,10580,0
|
|
20240618,162000,156210760,10580,10580,10580,10580,0
|
|
20240618,161900,156210760,10580,10580,10580,10580,0
|
|
20240618,161800,156210760,10580,10580,10580,10580,0
|
|
20240618,161700,156210760,10580,10580,10580,10580,124
|
|
20240618,161600,156210760,10580,10580,10580,10580,0
|
|
20240618,161500,156210760,10580,10580,10580,10580,0
|
|
20240618,161400,156210760,10580,10580,10580,10580,0
|
|
20240618,161300,156210760,10580,10580,10580,10580,0
|
|
20240618,161200,156210760,10580,10580,10580,10580,0
|
|
20240618,161100,156210760,10580,10580,10580,10580,0
|
|
20240618,161000,156210760,10580,10580,10580,10580,0
|
|
20240618,160900,156210760,10580,10580,10580,10580,0
|
|
20240618,160800,156210760,10580,10580,10580,10580,0
|
|
20240618,160700,156210760,10580,10580,10580,10580,0
|
|
20240618,160600,156210760,10580,10580,10580,10580,0
|
|
20240618,160500,156210760,10580,10580,10580,10580,0
|
|
20240618,160400,156210760,10580,10580,10580,10580,0
|
|
20240618,160300,156210760,10580,10580,10580,10580,0
|
|
20240618,160200,156210760,10580,10580,10580,10580,0
|
|
20240618,160100,156210760,10580,10580,10580,10580,0
|
|
20240618,160000,156210760,10580,10580,10580,10580,0
|
|
20240618,155900,156210760,10580,10580,10580,10580,0
|
|
20240618,155800,156210760,10580,10580,10580,10580,0
|
|
20240618,155700,156210760,10580,10580,10580,10580,0
|
|
20240618,155600,156210760,10580,10580,10580,10580,0
|
|
20240618,155500,156210760,10580,10580,10580,10580,0
|
|
20240618,155400,156210760,10580,10580,10580,10580,0
|
|
20240618,155300,156210760,10580,10580,10580,10580,0
|
|
20240618,155200,156210760,10580,10580,10580,10580,0
|
|
20240618,155100,156210760,10580,10580,10580,10580,0
|
|
20240618,155000,156210760,10580,10580,10580,10580,0
|
|
20240618,154900,156210760,10580,10580,10580,10580,0
|
|
20240618,154800,156210760,10580,10580,10580,10580,0
|
|
20240618,154700,156210760,10580,10580,10580,10580,124
|
|
20240618,154600,156210760,10580,10580,10580,10580,0
|
|
20240618,154500,156210760,10580,10580,10580,10580,0
|
|
20240618,154400,156210760,10580,10580,10580,10580,0
|
|
20240618,154300,156210760,10580,10580,10580,10580,0
|
|
20240618,154200,156210760,10580,10580,10580,10580,0
|
|
20240618,154100,156210760,10580,10580,10580,10580,0
|
|
20240618,154000,156210760,10580,10580,10580,10580,0
|
|
20240618,153900,156210760,10580,10580,10580,10580,0
|
|
20240618,153800,156210760,10580,10580,10580,10580,0
|
|
20240618,153700,156210760,10580,10580,10580,10580,0
|
|
20240618,153600,156210760,10580,10580,10580,10580,0
|
|
20240618,153500,156210760,10580,10580,10580,10580,0
|
|
20240618,153400,156210760,10580,10580,10580,10580,0
|
|
20240618,153300,156210760,10580,10580,10580,10580,0
|
|
20240618,153200,156210760,10580,10580,10580,10580,0
|
|
20240618,153100,156210760,10580,10580,10580,10580,0
|
|
20240618,153000,156210760,10580,10580,10580,10580,124
|
|
20240618,152900,154898840,10580,10580,10580,10580,0
|
|
20240618,152800,154898840,10580,10580,10580,10580,0
|
|
20240618,152700,154898840,10580,10580,10580,10580,0
|
|
20240618,152600,154898840,10580,10580,10580,10580,0
|
|
20240618,152500,154898840,10580,10580,10580,10580,0
|
|
20240618,152400,154898840,10580,10580,10580,10580,0
|
|
20240618,152300,154898840,10580,10580,10580,10580,0
|
|
20240618,152200,154898840,10580,10580,10580,10580,0
|
|
20240618,152100,154898840,10580,10580,10580,10580,0
|
|
20240618,152000,154898840,10580,10580,10580,10580,0
|
|
20240618,151900,154898840,10580,10550,10580,10550,278
|
|
20240618,151800,151962760,10560,10560,10560,10560,11
|
|
20240618,151700,151846600,10550,10550,10550,10550,0
|
|
20240618,151600,151846600,10550,10550,10550,10550,5
|
|
20240618,151500,151793850,10560,10560,10560,10560,11
|
|
20240618,151400,151677690,10560,10560,10560,10560,0
|
|
20240618,151300,151677690,10560,10560,10560,10560,0
|
|
20240618,151200,151677690,10560,10560,10560,10560,0
|
|
20240618,151100,151677690,10560,10560,10560,10560,0
|
|
20240618,151000,151677690,10560,10550,10560,10550,107
|
|
20240618,150900,150548820,10570,10560,10570,10560,2
|
|
20240618,150800,150527690,10570,10570,10570,10570,1
|
|
20240618,150700,150517120,10560,10560,10560,10560,11
|
|
20240618,150600,150400960,10560,10550,10570,10550,13
|
|
20240618,150500,150263680,10580,10580,10580,10580,0
|
|
20240618,150400,150263680,10580,10580,10580,10580,0
|
|
20240618,150300,150263680,10580,10580,10580,10580,0
|
|
20240618,150200,150263680,10580,10580,10580,10580,1
|
|
20240618,150100,150253100,10550,10550,10550,10550,95
|
|
20240618,150000,149250850,10550,10550,10570,10550,52
|
|
20240618,145900,148701250,10570,10570,10570,10570,0
|
|
20240618,145800,148701250,10570,10540,10570,10540,2
|
|
20240618,145700,148680140,10570,10550,10570,10550,101
|
|
20240618,145600,147612600,10570,10570,10570,10570,0
|
|
20240618,145500,147612600,10570,10570,10570,10570,0
|
|
20240618,145400,147612600,10570,10540,10570,10530,141
|
|
20240618,145300,146125550,10550,10540,10550,10540,1010
|
|
20240618,145200,135480050,10550,10550,10560,10550,13
|
|
20240618,145100,135342840,10550,10550,10560,10550,14
|
|
20240618,145000,135195120,10550,10560,10560,10550,51
|
|
20240618,144900,134657060,10560,10560,10560,10560,1
|
|
20240618,144800,134646500,10550,10550,10550,10550,1
|
|
20240618,144700,134635950,10560,10560,10560,10560,2
|
|
20240618,144600,134614830,10560,10560,10560,10560,1
|
|
20240618,144500,134604270,10550,10550,10550,10550,2
|
|
20240618,144400,134583170,10550,10550,10550,10550,0
|
|
20240618,144300,134583170,10550,10550,10550,10550,5
|
|
20240618,144200,134530420,10550,10550,10550,10550,1
|
|
20240618,144100,134519870,10560,10560,10560,10560,0
|
|
20240618,144000,134519870,10560,10560,10560,10560,0
|
|
20240618,143900,134519870,10560,10560,10560,10560,0
|
|
20240618,143800,134519870,10560,10560,10560,10560,0
|
|
20240618,143700,134519870,10560,10560,10560,10560,1
|
|
20240618,143600,134509310,10560,10560,10560,10560,2
|
|
20240618,143500,134488190,10560,10560,10560,10560,2
|
|
20240618,143400,134467070,10570,10570,10570,10570,0
|
|
20240618,143300,134467070,10570,10570,10570,10570,0
|
|
20240618,143200,134467070,10570,10550,10570,10550,2204
|
|
20240618,143100,111214850,10570,10560,10570,10560,147
|
|
20240618,143000,109661930,10560,10560,10560,10560,14
|
|
20240618,142900,109514090,10560,10560,10560,10560,0
|
|
20240618,142800,109514090,10560,10560,10560,10560,0
|
|
20240618,142700,109514090,10560,10560,10560,10560,1
|
|
20240618,142600,109503530,10550,10550,10550,10550,200
|
|
20240618,142500,107393530,10560,10560,10560,10560,1
|
|
20240618,142400,107382970,10560,10560,10560,10560,0
|
|
20240618,142300,107382970,10560,10560,10560,10560,0
|
|
20240618,142200,107382970,10560,10560,10560,10560,15
|
|
20240618,142100,107224570,10550,10550,10550,10550,0
|
|
20240618,142000,107224570,10550,10550,10550,10550,0
|
|
20240618,141900,107224570,10550,10550,10550,10550,1
|
|
20240618,141800,107214020,10550,10550,10550,10550,0
|
|
20240618,141700,107214020,10550,10550,10550,10550,0
|
|
20240618,141600,107214020,10550,10550,10550,10550,0
|
|
20240618,141500,107214020,10550,10550,10550,10550,0
|
|
20240618,141400,107214020,10550,10550,10550,10550,0
|
|
20240618,141300,107214020,10550,10550,10550,10550,20
|
|
20240618,141200,107003020,10550,10550,10550,10550,80
|
|
20240618,141100,106159020,10550,10550,10550,10550,0
|
|
20240618,141000,106159020,10550,10550,10550,10550,0
|
|
20240618,140900,106159020,10550,10550,10550,10550,200
|
|
20240618,140800,104049020,10560,10560,10560,10560,0
|
|
20240618,140700,104049020,10560,10560,10560,10560,0
|
|
20240618,140600,104049020,10560,10560,10560,10560,0
|
|
20240618,140500,104049020,10560,10560,10560,10560,0
|
|
20240618,140400,104049020,10560,10560,10560,10560,0
|
|
20240618,140300,104049020,10560,10560,10560,10560,103
|
|
20240618,140200,102961340,10550,10550,10550,10550,0
|
|
20240618,140100,102961340,10550,10550,10550,10550,0
|
|
20240618,140000,102961340,10550,10550,10550,10550,0
|
|
20240618,135900,102961340,10550,10550,10550,10550,0
|
|
20240618,135800,102961340,10550,10550,10550,10550,0
|
|
20240618,135700,102961340,10550,10550,10550,10550,0
|
|
20240618,135600,102961340,10550,10550,10550,10550,2
|
|
20240618,135500,102940240,10550,10550,10550,10550,0
|
|
20240618,135400,102940240,10550,10550,10550,10550,140
|
|
20240618,135300,101463240,10550,10550,10550,10550,0
|
|
20240618,135200,101463240,10550,10550,10550,10550,0
|
|
20240618,135100,101463240,10550,10550,10550,10550,0
|
|
20240618,135000,101463240,10550,10550,10550,10550,0
|
|
20240618,134900,101463240,10550,10550,10550,10550,0
|
|
20240618,134800,101463240,10550,10550,10550,10550,0
|
|
20240618,134700,101463240,10550,10550,10550,10550,0
|
|
20240618,134600,101463240,10550,10570,10570,10550,64
|
|
20240618,134500,100786960,10570,10570,10570,10570,50
|
|
20240618,134400,100258460,10570,10570,10570,10570,0
|
|
20240618,134300,100258460,10570,10570,10570,10570,0
|
|
20240618,134200,100258460,10570,10570,10570,10570,0
|
|
20240618,134100,100258460,10570,10570,10570,10570,0
|
|
20240618,134000,100258460,10570,10570,10570,10570,0
|
|
20240618,133900,100258460,10570,10570,10570,10570,0
|
|
20240618,133800,100258460,10570,10570,10570,10570,0
|
|
20240618,133700,100258460,10570,10570,10570,10570,0
|
|
20240618,133600,100258460,10570,10570,10570,10570,0
|
|
20240618,133500,100258460,10570,10570,10570,10570,54
|
|
20240618,133400,99687680,10550,10550,10550,10550,31
|
|
20240618,133300,99360630,10550,10550,10550,10550,0
|
|
20240618,133200,99360630,10550,10550,10550,10550,0
|
|
20240618,133100,99360630,10550,10550,10550,10550,0
|
|
20240618,133000,99360630,10550,10550,10550,10550,0
|
|
20240618,132900,99360630,10550,10550,10550,10550,0
|
|
20240618,132800,99360630,10550,10550,10550,10550,0
|
|
20240618,132700,99360630,10550,10550,10550,10550,0
|
|
20240618,132600,99360630,10550,10550,10550,10550,0
|
|
20240618,132500,99360630,10550,10550,10550,10550,0
|
|
20240618,132400,99360630,10550,10550,10550,10550,100
|
|
20240618,132300,98305630,10550,10550,10550,10550,0
|
|
20240618,132200,98305630,10550,10550,10550,10550,19
|
|
20240618,132100,98105180,10550,10550,10550,10550,44
|
|
20240618,132000,97640980,10550,10550,10550,10550,0
|
|
20240618,131900,97640980,10550,10550,10550,10550,0
|
|
20240618,131800,97640980,10550,10550,10550,10550,1
|
|
20240618,131700,97630430,10550,10550,10550,10550,0
|
|
20240618,131600,97630430,10550,10550,10550,10550,0
|
|
20240618,131500,97630430,10550,10550,10550,10550,3
|
|
20240618,131400,97598780,10570,10570,10570,10570,0
|
|
20240618,131300,97598780,10570,10570,10570,10570,0
|
|
20240618,131200,97598780,10570,10570,10570,10570,0
|
|
20240618,131100,97598780,10570,10570,10570,10570,0
|
|
20240618,131000,97598780,10570,10570,10570,10570,0
|
|
20240618,130900,97598780,10570,10570,10570,10570,0
|
|
20240618,130800,97598780,10570,10570,10570,10570,0
|
|
20240618,130700,97598780,10570,10570,10570,10570,0
|
|
20240618,130600,97598780,10570,10570,10570,10570,0
|
|
20240618,130500,97598780,10570,10570,10570,10570,0
|
|
20240618,130400,97598780,10570,10570,10570,10570,0
|
|
20240618,130300,97598780,10570,10570,10570,10570,0
|
|
20240618,130200,97598780,10570,10570,10570,10570,0
|
|
20240618,130100,97598780,10570,10570,10570,10570,0
|
|
20240618,130000,97598780,10570,10570,10570,10570,1
|
|
20240618,125900,97588210,10550,10550,10550,10550,0
|
|
20240618,125800,97588210,10550,10550,10550,10550,0
|
|
20240618,125700,97588210,10550,10550,10550,10550,0
|
|
20240618,125600,97588210,10550,10550,10550,10550,0
|
|
20240618,125500,97588210,10550,10550,10550,10550,62
|
|
20240618,125400,96934110,10570,10570,10570,10570,0
|
|
20240618,125300,96934110,10570,10570,10570,10570,0
|
|
20240618,125200,96934110,10570,10570,10570,10570,0
|
|
20240618,125100,96934110,10570,10570,10570,10570,0
|
|
20240618,125000,96934110,10570,10570,10570,10570,0
|
|
20240618,124900,96934110,10570,10570,10570,10570,0
|
|
20240618,124800,96934110,10570,10570,10570,10570,0
|
|
20240618,124700,96934110,10570,10570,10570,10570,0
|
|
20240618,124600,96934110,10570,10570,10570,10570,0
|
|
20240618,124500,96934110,10570,10570,10570,10570,0
|
|
20240618,124400,96934110,10570,10570,10570,10570,0
|
|
20240618,124300,96934110,10570,10570,10570,10570,377
|
|
20240618,124200,92949220,10570,10570,10570,10570,10
|
|
20240618,124100,92843520,10570,10570,10570,10570,0
|
|
20240618,124000,92843520,10570,10570,10570,10570,0
|
|
20240618,123900,92843520,10570,10570,10570,10570,126
|
|
20240618,123800,91511700,10570,10570,10570,10570,0
|
|
20240618,123700,91511700,10570,10570,10570,10570,1
|
|
20240618,123600,91501130,10570,10570,10570,10570,33
|
|
20240618,123500,91152320,10570,10570,10570,10570,0
|
|
20240618,123400,91152320,10570,10570,10570,10570,0
|
|
20240618,123300,91152320,10570,10570,10570,10570,5
|
|
20240618,123200,91099470,10580,10580,10580,10580,0
|
|
20240618,123100,91099470,10580,10580,10580,10580,0
|
|
20240618,123000,91099470,10580,10580,10580,10580,0
|
|
20240618,122900,91099470,10580,10560,10580,10560,71
|
|
20240618,122800,90349690,10560,10560,10560,10560,0
|
|
20240618,122700,90349690,10560,10560,10560,10560,0
|
|
20240618,122600,90349690,10560,10560,10560,10560,100
|
|
20240618,122500,89293690,10560,10560,10560,10560,0
|
|
20240618,122400,89293690,10560,10560,10560,10560,0
|
|
20240618,122300,89293690,10560,10540,10560,10540,42
|
|
20240618,122200,88850810,10550,10550,10550,10550,0
|
|
20240618,122100,88850810,10550,10550,10550,10550,11
|
|
20240618,122000,88734760,10550,10550,10550,10550,0
|
|
20240618,121900,88734760,10550,10550,10550,10550,32
|
|
20240618,121800,88397160,10550,10550,10550,10550,0
|
|
20240618,121700,88397160,10550,10550,10550,10550,0
|
|
20240618,121600,88397160,10550,10550,10550,10550,0
|
|
20240618,121500,88397160,10550,10550,10550,10550,0
|
|
20240618,121400,88397160,10550,10550,10550,10550,0
|
|
20240618,121300,88397160,10550,10550,10550,10550,245
|
|
20240618,121200,85812410,10550,10550,10550,10550,0
|
|
20240618,121100,85812410,10550,10550,10550,10550,406
|
|
20240618,121000,81529110,10550,10550,10550,10550,0
|
|
20240618,120900,81529110,10550,10550,10550,10550,0
|
|
20240618,120800,81529110,10550,10550,10550,10550,0
|
|
20240618,120700,81529110,10550,10560,10560,10550,15
|
|
20240618,120600,81370810,10560,10560,10560,10560,0
|
|
20240618,120500,81370810,10560,10560,10560,10560,1
|
|
20240618,120400,81360250,10560,10560,10560,10560,0
|
|
20240618,120300,81360250,10560,10560,10560,10560,3
|
|
20240618,120200,81328570,10550,10550,10550,10550,0
|
|
20240618,120100,81328570,10550,10550,10550,10550,0
|
|
20240618,120000,81328570,10550,10550,10550,10550,0
|
|
20240618,115900,81328570,10550,10550,10550,10550,2
|
|
20240618,115800,81307470,10560,10560,10560,10560,0
|
|
20240618,115700,81307470,10560,10560,10560,10560,177
|
|
20240618,115600,79438350,10560,10560,10560,10560,0
|
|
20240618,115500,79438350,10560,10560,10560,10560,0
|
|
20240618,115400,79438350,10560,10560,10560,10560,0
|
|
20240618,115300,79438350,10560,10560,10560,10560,7
|
|
20240618,115200,79364430,10560,10560,10560,10560,1
|
|
20240618,115100,79353870,10560,10560,10560,10560,0
|
|
20240618,115000,79353870,10560,10560,10560,10560,0
|
|
20240618,114900,79353870,10560,10560,10560,10560,0
|
|
20240618,114800,79353870,10560,10560,10560,10560,0
|
|
20240618,114700,79353870,10560,10560,10560,10560,0
|
|
20240618,114600,79353870,10560,10560,10560,10560,0
|
|
20240618,114500,79353870,10560,10560,10560,10560,1
|
|
20240618,114400,79343310,10570,10570,10570,10570,0
|
|
20240618,114300,79343310,10570,10570,10570,10570,129
|
|
20240618,114200,77979780,10580,10580,10580,10580,0
|
|
20240618,114100,77979780,10580,10580,10580,10580,0
|
|
20240618,114000,77979780,10580,10580,10580,10580,0
|
|
20240618,113900,77979780,10580,10580,10580,10580,1
|
|
20240618,113800,77969200,10580,10580,10580,10580,1
|
|
20240618,113700,77958620,10580,10580,10580,10580,4
|
|
20240618,113600,77916300,10570,10570,10570,10570,0
|
|
20240618,113500,77916300,10570,10570,10570,10570,20
|
|
20240618,113400,77704900,10570,10570,10570,10570,0
|
|
20240618,113300,77704900,10570,10570,10570,10570,0
|
|
20240618,113200,77704900,10570,10570,10570,10570,0
|
|
20240618,113100,77704900,10570,10570,10570,10570,332
|
|
20240618,113000,74195660,10570,10570,10570,10570,23
|
|
20240618,112900,73952550,10570,10580,10580,10570,104
|
|
20240618,112800,72853260,10570,10570,10570,10570,0
|
|
20240618,112700,72853260,10570,10570,10570,10570,0
|
|
20240618,112600,72853260,10570,10570,10570,10570,0
|
|
20240618,112500,72853260,10570,10570,10570,10570,0
|
|
20240618,112400,72853260,10570,10570,10570,10570,0
|
|
20240618,112300,72853260,10570,10570,10570,10570,0
|
|
20240618,112200,72853260,10570,10570,10570,10570,1
|
|
20240618,112100,72842690,10580,10580,10580,10580,0
|
|
20240618,112000,72842690,10580,10580,10580,10580,0
|
|
20240618,111900,72842690,10580,10580,10580,10580,0
|
|
20240618,111800,72842690,10580,10580,10580,10580,1
|
|
20240618,111700,72832110,10630,10630,10630,10630,0
|
|
20240618,111600,72832110,10630,10630,10630,10630,1
|
|
20240618,111500,72821480,10630,10630,10630,10630,0
|
|
20240618,111400,72821480,10630,10630,10630,10630,0
|
|
20240618,111300,72821480,10630,10590,10630,10570,5
|
|
20240618,111200,72768550,10640,10630,10640,10630,60
|
|
20240618,111100,72130170,10640,10640,10640,10640,0
|
|
20240618,111000,72130170,10640,10640,10640,10640,1
|
|
20240618,110900,72119530,10600,10560,10640,10560,1632
|
|
20240618,110800,54858310,10550,10550,10550,10550,0
|
|
20240618,110700,54858310,10550,10550,10550,10550,0
|
|
20240618,110600,54858310,10550,10550,10550,10550,0
|
|
20240618,110500,54858310,10550,10550,10550,10550,0
|
|
20240618,110400,54858310,10550,10550,10550,10550,0
|
|
20240618,110300,54858310,10550,10550,10550,10550,0
|
|
20240618,110200,54858310,10550,10550,10550,10550,0
|
|
20240618,110100,54858310,10550,10550,10550,10550,6
|
|
20240618,110000,54795010,10560,10560,10560,10560,18
|
|
20240618,105900,54604930,10560,10560,10560,10560,2
|
|
20240618,105800,54583810,10560,10560,10560,10560,10
|
|
20240618,105700,54478210,10560,10560,10560,10560,1
|
|
20240618,105600,54467650,10560,10560,10560,10560,0
|
|
20240618,105500,54467650,10560,10560,10560,10560,0
|
|
20240618,105400,54467650,10560,10560,10560,10560,0
|
|
20240618,105300,54467650,10560,10560,10560,10560,0
|
|
20240618,105200,54467650,10560,10560,10560,10560,0
|
|
20240618,105100,54467650,10560,10560,10560,10560,2
|
|
20240618,105000,54446530,10560,10560,10560,10560,11
|
|
20240618,104900,54330370,10560,10560,10560,10560,1
|
|
20240618,104800,54319810,10560,10560,10560,10560,0
|
|
20240618,104700,54319810,10560,10550,10560,10550,22
|
|
20240618,104600,54087700,10550,10550,10550,10550,9
|
|
20240618,104500,53992750,10550,10550,10550,10550,76
|
|
20240618,104400,53190950,10550,10550,10550,10550,68
|
|
20240618,104300,52473550,10550,10550,10550,10550,0
|
|
20240618,104200,52473550,10550,10550,10550,10550,8
|
|
20240618,104100,52389150,10560,10560,10560,10560,0
|
|
20240618,104000,52389150,10560,10560,10560,10560,107
|
|
20240618,103900,51259230,10570,10570,10570,10570,0
|
|
20240618,103800,51259230,10570,10580,10580,10570,113
|
|
20240618,103700,50064810,10580,10580,10580,10580,1
|
|
20240618,103600,50054230,10580,10600,10600,10580,149
|
|
20240618,103500,48477670,10580,10620,10620,10580,2000
|
|
20240618,103400,27287840,10640,10640,10640,10640,0
|
|
20240618,103300,27287840,10640,10640,10640,10640,0
|
|
20240618,103200,27287840,10640,10630,10640,10630,14
|
|
20240618,103100,27139010,10610,10610,10610,10610,22
|
|
20240618,103000,26905590,10640,10640,10640,10640,0
|
|
20240618,102900,26905590,10640,10640,10640,10640,0
|
|
20240618,102800,26905590,10640,10640,10640,10640,0
|
|
20240618,102700,26905590,10640,10640,10640,10640,0
|
|
20240618,102600,26905590,10640,10630,10640,10620,189
|
|
20240618,102500,24898260,10630,10630,10630,10630,1
|
|
20240618,102400,24887630,10620,10620,10620,10620,0
|
|
20240618,102300,24887630,10620,10620,10620,10620,0
|
|
20240618,102200,24887630,10620,10620,10620,10620,0
|
|
20240618,102100,24887630,10620,10620,10620,10620,8
|
|
20240618,102000,24802670,10630,10630,10630,10630,6
|
|
20240618,101900,24738890,10670,10670,10670,10670,0
|
|
20240618,101800,24738890,10670,10660,10670,10660,7
|
|
20240618,101700,24664260,10660,10640,10670,10640,4
|
|
20240618,101600,24621640,10640,10640,10640,10640,51
|
|
20240618,101500,24079000,10670,10670,10670,10670,0
|
|
20240618,101400,24079000,10670,10670,10670,10670,0
|
|
20240618,101300,24079000,10670,10670,10670,10670,0
|
|
20240618,101200,24079000,10670,10660,10670,10660,2
|
|
20240618,101100,24057670,10670,10670,10670,10670,0
|
|
20240618,101000,24057670,10670,10670,10670,10670,0
|
|
20240618,100900,24057670,10670,10670,10670,10670,1
|
|
20240618,100800,24047000,10670,10650,10670,10650,33
|
|
20240618,100700,23694930,10670,10670,10670,10670,0
|
|
20240618,100600,23694930,10670,10670,10670,10670,1
|
|
20240618,100500,23684260,10640,10670,10670,10640,2
|
|
20240618,100400,23662950,10670,10640,10670,10640,690
|
|
20240618,100300,16301790,10660,10650,10660,10650,2
|
|
20240618,100200,16280480,10660,10660,10660,10660,0
|
|
20240618,100100,16280480,10660,10660,10660,10660,0
|
|
20240618,100000,16280480,10660,10640,10660,10640,2
|
|
20240618,095900,16259180,10640,10640,10640,10640,0
|
|
20240618,095800,16259180,10640,10640,10640,10640,35
|
|
20240618,095700,15886780,10630,10630,10630,10630,0
|
|
20240618,095600,15886780,10630,10630,10630,10630,50
|
|
20240618,095500,15355280,10640,10640,10640,10640,0
|
|
20240618,095400,15355280,10640,10640,10640,10640,0
|
|
20240618,095300,15355280,10640,10640,10650,10640,12
|
|
20240618,095200,15227510,10650,10650,10650,10650,0
|
|
20240618,095100,15227510,10650,10650,10650,10650,0
|
|
20240618,095000,15227510,10650,10650,10670,10650,3
|
|
20240618,094900,15195540,10660,10640,10660,10640,102
|
|
20240618,094800,14110240,10670,10670,10670,10670,0
|
|
20240618,094700,14110240,10670,10630,10670,10630,163
|
|
20240618,094600,12377510,10630,10630,10630,10630,1
|
|
20240618,094500,12366880,10660,10630,10670,10630,9
|
|
20240618,094400,12271080,10670,10630,10670,10630,101
|
|
20240618,094300,11197410,10620,10620,10620,10620,0
|
|
20240618,094200,11197410,10620,10620,10620,10620,0
|
|
20240618,094100,11197410,10620,10620,10620,10620,10
|
|
20240618,094000,11091210,10630,10630,10630,10630,0
|
|
20240618,093900,11091210,10630,10630,10630,10630,0
|
|
20240618,093800,11091210,10630,10630,10630,10630,0
|
|
20240618,093700,11091210,10630,10630,10630,10630,0
|
|
20240618,093600,11091210,10630,10630,10630,10630,1
|
|
20240618,093500,11080580,10630,10670,10670,10630,49
|
|
20240618,093400,10559670,10630,10630,10630,10630,1
|
|
20240618,093300,10549040,10630,10630,10630,10630,0
|
|
20240618,093200,10549040,10630,10630,10630,10630,0
|
|
20240618,093100,10549040,10630,10630,10630,10630,3
|
|
20240618,093000,10517150,10620,10640,10680,10620,242
|
|
20240618,092900,7942420,10630,10630,10630,10630,0
|
|
20240618,092800,7942420,10630,10630,10630,10630,2
|
|
20240618,092700,7921160,10650,10650,10650,10650,0
|
|
20240618,092600,7921160,10650,10650,10650,10650,0
|
|
20240618,092500,7921160,10650,10650,10650,10650,3
|
|
20240618,092400,7889210,10650,10650,10650,10650,0
|
|
20240618,092300,7889210,10650,10650,10650,10650,0
|
|
20240618,092200,7889210,10650,10650,10650,10650,0
|
|
20240618,092100,7889210,10650,10660,10690,10650,421
|
|
20240618,092000,3404380,10680,10650,10680,10650,13
|
|
20240618,091900,3265900,10650,10640,10660,10640,16
|
|
20240618,091800,3095510,10670,10640,10670,10640,2
|
|
20240618,091700,3074200,10660,10660,10660,10660,56
|
|
20240618,091600,2477240,10680,10680,10680,10680,1
|
|
20240618,091500,2466560,10690,10690,10690,10690,0
|
|
20240618,091400,2466560,10690,10690,10690,10690,0
|
|
20240618,091300,2466560,10690,10690,10690,10690,1
|
|
20240618,091200,2455870,10670,10670,10670,10670,18
|
|
20240618,091100,2263810,10700,10700,10700,10700,0
|
|
20240618,091000,2263810,10700,10700,10700,10700,2
|
|
20240618,090900,2242410,10660,10650,10660,10650,84
|
|
20240618,090800,1347130,10630,10610,10630,10610,13
|
|
20240618,090700,1208980,10610,10610,10610,10610,0
|
|
20240618,090600,1208980,10610,10610,10610,10610,0
|
|
20240618,090500,1208980,10610,10610,10610,10610,0
|
|
20240618,090400,1208980,10610,10610,10610,10610,1
|
|
20240618,090300,1198370,10610,10630,10630,10610,58
|
|
20240618,090200,582590,10660,10660,10660,10660,0
|
|
20240618,090100,582590,10660,10660,10660,10660,0
|
|
20240618,090000,582590,10660,10590,10660,10590,55
|