597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185400,92969180,6210,6210,6210,6210,1034
|
|
20240618,185300,92969180,6210,6210,6210,6210,0
|
|
20240618,185200,92969180,6210,6210,6210,6210,0
|
|
20240618,185100,92969180,6210,6210,6210,6210,0
|
|
20240618,185000,92969180,6210,6210,6210,6210,0
|
|
20240618,184900,92969180,6210,6210,6210,6210,0
|
|
20240618,184800,92969180,6210,6210,6210,6210,0
|
|
20240618,184700,92969180,6210,6210,6210,6210,0
|
|
20240618,184600,92969180,6210,6210,6210,6210,0
|
|
20240618,184500,92969180,6210,6210,6210,6210,0
|
|
20240618,184400,92969180,6210,6210,6210,6210,0
|
|
20240618,184300,92969180,6210,6210,6210,6210,0
|
|
20240618,184200,92969180,6210,6210,6210,6210,0
|
|
20240618,184100,92969180,6210,6210,6210,6210,0
|
|
20240618,184000,92969180,6210,6210,6210,6210,0
|
|
20240618,183900,92969180,6210,6210,6210,6210,0
|
|
20240618,183800,92969180,6210,6210,6210,6210,0
|
|
20240618,183700,92969180,6210,6210,6210,6210,0
|
|
20240618,183600,92969180,6210,6210,6210,6210,0
|
|
20240618,183500,92969180,6210,6210,6210,6210,0
|
|
20240618,183400,92969180,6210,6210,6210,6210,0
|
|
20240618,183300,92969180,6210,6210,6210,6210,0
|
|
20240618,183200,92969180,6210,6210,6210,6210,0
|
|
20240618,183100,92969180,6210,6210,6210,6210,0
|
|
20240618,183000,92969180,6210,6210,6210,6210,0
|
|
20240618,182900,92969180,6210,6210,6210,6210,0
|
|
20240618,182800,92969180,6210,6210,6210,6210,0
|
|
20240618,182700,92969180,6210,6210,6210,6210,0
|
|
20240618,182600,92969180,6210,6210,6210,6210,0
|
|
20240618,182500,92969180,6210,6210,6210,6210,0
|
|
20240618,182400,92969180,6210,6210,6210,6210,1034
|
|
20240618,182300,92969180,6210,6210,6210,6210,0
|
|
20240618,182200,92969180,6210,6210,6210,6210,0
|
|
20240618,182100,92969180,6210,6210,6210,6210,0
|
|
20240618,182000,92969180,6210,6210,6210,6210,0
|
|
20240618,181900,92969180,6210,6210,6210,6210,0
|
|
20240618,181800,92969180,6210,6210,6210,6210,0
|
|
20240618,181700,92969180,6210,6210,6210,6210,0
|
|
20240618,181600,92969180,6210,6210,6210,6210,0
|
|
20240618,181500,92969180,6210,6210,6210,6210,0
|
|
20240618,181400,92969180,6210,6210,6210,6210,0
|
|
20240618,181300,92969180,6210,6210,6210,6210,0
|
|
20240618,181200,92969180,6210,6210,6210,6210,0
|
|
20240618,181100,92969180,6210,6210,6210,6210,0
|
|
20240618,181000,92969180,6210,6210,6210,6210,0
|
|
20240618,180900,92969180,6210,6210,6210,6210,0
|
|
20240618,180800,92969180,6210,6210,6210,6210,0
|
|
20240618,180700,92969180,6210,6210,6210,6210,0
|
|
20240618,180600,92969180,6210,6210,6210,6210,0
|
|
20240618,180500,92969180,6210,6210,6210,6210,0
|
|
20240618,180400,92969180,6210,6210,6210,6210,0
|
|
20240618,180300,92969180,6210,6210,6210,6210,0
|
|
20240618,180200,92969180,6210,6210,6210,6210,0
|
|
20240618,180100,92969180,6210,6210,6210,6210,0
|
|
20240618,180000,92969180,6210,6210,6210,6210,0
|
|
20240618,175900,92969180,6210,6210,6210,6210,0
|
|
20240618,175800,92969180,6210,6210,6210,6210,0
|
|
20240618,175700,92969180,6210,6210,6210,6210,0
|
|
20240618,175600,92969180,6210,6210,6210,6210,0
|
|
20240618,175500,92969180,6210,6210,6210,6210,0
|
|
20240618,175400,92969180,6210,6210,6210,6210,1034
|
|
20240618,175300,92969180,6210,6210,6210,6210,0
|
|
20240618,175200,92969180,6210,6210,6210,6210,0
|
|
20240618,175100,92969180,6210,6210,6210,6210,0
|
|
20240618,175000,92969180,6210,6210,6210,6210,0
|
|
20240618,174900,92969180,6210,6210,6210,6210,0
|
|
20240618,174800,92969180,6210,6210,6210,6210,0
|
|
20240618,174700,92969180,6210,6210,6210,6210,0
|
|
20240618,174600,92969180,6210,6210,6210,6210,0
|
|
20240618,174500,92969180,6210,6210,6210,6210,0
|
|
20240618,174400,92969180,6210,6210,6210,6210,0
|
|
20240618,174300,92969180,6210,6210,6210,6210,0
|
|
20240618,174200,92969180,6210,6210,6210,6210,0
|
|
20240618,174100,92969180,6210,6210,6210,6210,0
|
|
20240618,174000,92969180,6210,6210,6210,6210,0
|
|
20240618,173900,92969180,6210,6210,6210,6210,0
|
|
20240618,173800,92969180,6210,6210,6210,6210,0
|
|
20240618,173700,92969180,6210,6210,6210,6210,0
|
|
20240618,173600,92969180,6210,6210,6210,6210,0
|
|
20240618,173500,92969180,6210,6210,6210,6210,0
|
|
20240618,173400,92969180,6210,6210,6210,6210,0
|
|
20240618,173300,92969180,6210,6210,6210,6210,0
|
|
20240618,173200,92969180,6210,6210,6210,6210,0
|
|
20240618,173100,92969180,6210,6210,6210,6210,0
|
|
20240618,173000,92969180,6210,6210,6210,6210,0
|
|
20240618,172900,92969180,6210,6210,6210,6210,0
|
|
20240618,172800,92969180,6210,6210,6210,6210,0
|
|
20240618,172700,92969180,6210,6210,6210,6210,0
|
|
20240618,172600,92969180,6210,6210,6210,6210,0
|
|
20240618,172500,92969180,6210,6210,6210,6210,0
|
|
20240618,172400,92969180,6210,6210,6210,6210,1034
|
|
20240618,172300,92969180,6210,6210,6210,6210,0
|
|
20240618,172200,92969180,6210,6210,6210,6210,0
|
|
20240618,172100,92969180,6210,6210,6210,6210,0
|
|
20240618,172000,92969180,6210,6210,6210,6210,0
|
|
20240618,171900,92969180,6210,6210,6210,6210,0
|
|
20240618,171800,92969180,6210,6210,6210,6210,0
|
|
20240618,171700,92969180,6210,6210,6210,6210,0
|
|
20240618,171600,92969180,6210,6210,6210,6210,0
|
|
20240618,171500,92969180,6210,6210,6210,6210,0
|
|
20240618,171400,92969180,6210,6210,6210,6210,0
|
|
20240618,171300,92969180,6210,6210,6210,6210,0
|
|
20240618,171200,92969180,6210,6210,6210,6210,0
|
|
20240618,171100,92969180,6210,6210,6210,6210,0
|
|
20240618,171000,92969180,6210,6210,6210,6210,0
|
|
20240618,170900,92969180,6210,6210,6210,6210,0
|
|
20240618,170800,92969180,6210,6210,6210,6210,0
|
|
20240618,170700,92969180,6210,6210,6210,6210,0
|
|
20240618,170600,92969180,6210,6210,6210,6210,0
|
|
20240618,170500,92969180,6210,6210,6210,6210,0
|
|
20240618,170400,92969180,6210,6210,6210,6210,0
|
|
20240618,170300,92969180,6210,6210,6210,6210,0
|
|
20240618,170200,92969180,6210,6210,6210,6210,0
|
|
20240618,170100,92969180,6210,6210,6210,6210,0
|
|
20240618,170000,92969180,6210,6210,6210,6210,0
|
|
20240618,165900,92969180,6210,6210,6210,6210,0
|
|
20240618,165800,92969180,6210,6210,6210,6210,0
|
|
20240618,165700,92969180,6210,6210,6210,6210,0
|
|
20240618,165600,92969180,6210,6210,6210,6210,0
|
|
20240618,165500,92969180,6210,6210,6210,6210,0
|
|
20240618,165400,92969180,6210,6210,6210,6210,1034
|
|
20240618,165300,92969180,6210,6210,6210,6210,0
|
|
20240618,165200,92969180,6210,6210,6210,6210,0
|
|
20240618,165100,92969180,6210,6210,6210,6210,0
|
|
20240618,165000,92969180,6210,6210,6210,6210,0
|
|
20240618,164900,92969180,6210,6210,6210,6210,0
|
|
20240618,164800,92969180,6210,6210,6210,6210,0
|
|
20240618,164700,92969180,6210,6210,6210,6210,0
|
|
20240618,164600,92969180,6210,6210,6210,6210,0
|
|
20240618,164500,92969180,6210,6210,6210,6210,0
|
|
20240618,164400,92969180,6210,6210,6210,6210,0
|
|
20240618,164300,92969180,6210,6210,6210,6210,0
|
|
20240618,164200,92969180,6210,6210,6210,6210,0
|
|
20240618,164100,92969180,6210,6210,6210,6210,0
|
|
20240618,164000,92969180,6210,6210,6210,6210,0
|
|
20240618,163900,92969180,6210,6210,6210,6210,0
|
|
20240618,163800,92969180,6210,6210,6210,6210,0
|
|
20240618,163700,92969180,6210,6210,6210,6210,0
|
|
20240618,163600,92969180,6210,6210,6210,6210,0
|
|
20240618,163500,92969180,6210,6210,6210,6210,0
|
|
20240618,163400,92969180,6210,6210,6210,6210,0
|
|
20240618,163300,92969180,6210,6210,6210,6210,0
|
|
20240618,163200,92969180,6210,6210,6210,6210,0
|
|
20240618,163100,92969180,6210,6210,6210,6210,0
|
|
20240618,163000,92969180,6210,6210,6210,6210,0
|
|
20240618,162900,92969180,6210,6210,6210,6210,0
|
|
20240618,162800,92969180,6210,6210,6210,6210,0
|
|
20240618,162700,92969180,6210,6210,6210,6210,0
|
|
20240618,162600,92969180,6210,6210,6210,6210,0
|
|
20240618,162500,92969180,6210,6210,6210,6210,0
|
|
20240618,162400,92969180,6210,6210,6210,6210,1034
|
|
20240618,162300,92969180,6210,6210,6210,6210,0
|
|
20240618,162200,92969180,6210,6210,6210,6210,0
|
|
20240618,162100,92969180,6210,6210,6210,6210,0
|
|
20240618,162000,92969180,6210,6210,6210,6210,0
|
|
20240618,161900,92969180,6210,6210,6210,6210,0
|
|
20240618,161800,92969180,6210,6210,6210,6210,0
|
|
20240618,161700,92969180,6210,6210,6210,6210,0
|
|
20240618,161600,92969180,6210,6210,6210,6210,0
|
|
20240618,161500,92969180,6210,6210,6210,6210,0
|
|
20240618,161400,92969180,6210,6210,6210,6210,0
|
|
20240618,161300,92969180,6210,6210,6210,6210,0
|
|
20240618,161200,92969180,6210,6210,6210,6210,0
|
|
20240618,161100,92969180,6210,6210,6210,6210,0
|
|
20240618,161000,92969180,6210,6210,6210,6210,0
|
|
20240618,160900,92969180,6210,6210,6210,6210,0
|
|
20240618,160800,92969180,6210,6210,6210,6210,0
|
|
20240618,160700,92969180,6210,6210,6210,6210,0
|
|
20240618,160600,92969180,6210,6210,6210,6210,0
|
|
20240618,160500,92969180,6210,6210,6210,6210,0
|
|
20240618,160400,92969180,6210,6210,6210,6210,0
|
|
20240618,160300,92969180,6210,6210,6210,6210,0
|
|
20240618,160200,92969180,6210,6210,6210,6210,0
|
|
20240618,160100,92969180,6210,6210,6210,6210,0
|
|
20240618,160000,92969180,6210,6210,6210,6210,0
|
|
20240618,155900,92969180,6210,6210,6210,6210,0
|
|
20240618,155800,92969180,6210,6210,6210,6210,0
|
|
20240618,155700,92969180,6210,6210,6210,6210,0
|
|
20240618,155600,92969180,6210,6210,6210,6210,0
|
|
20240618,155500,92969180,6210,6210,6210,6210,0
|
|
20240618,155400,92969180,6210,6210,6210,6210,1034
|
|
20240618,155300,92969180,6210,6210,6210,6210,0
|
|
20240618,155200,92969180,6210,6210,6210,6210,0
|
|
20240618,155100,92969180,6210,6210,6210,6210,0
|
|
20240618,155000,92969180,6210,6210,6210,6210,0
|
|
20240618,154900,92969180,6210,6210,6210,6210,0
|
|
20240618,154800,92969180,6210,6210,6210,6210,0
|
|
20240618,154700,92969180,6210,6210,6210,6210,0
|
|
20240618,154600,92969180,6210,6210,6210,6210,0
|
|
20240618,154500,92969180,6210,6210,6210,6210,0
|
|
20240618,154400,92969180,6210,6210,6210,6210,0
|
|
20240618,154300,92969180,6210,6210,6210,6210,0
|
|
20240618,154200,92969180,6210,6210,6210,6210,0
|
|
20240618,154100,92969180,6210,6210,6210,6210,0
|
|
20240618,154000,92969180,6210,6210,6210,6210,0
|
|
20240618,153900,92969180,6210,6210,6210,6210,0
|
|
20240618,153800,92969180,6210,6210,6210,6210,0
|
|
20240618,153700,92969180,6210,6210,6210,6210,0
|
|
20240618,153600,92969180,6210,6210,6210,6210,0
|
|
20240618,153500,92969180,6210,6210,6210,6210,0
|
|
20240618,153400,92969180,6210,6210,6210,6210,0
|
|
20240618,153300,92969180,6210,6210,6210,6210,0
|
|
20240618,153200,92969180,6210,6210,6210,6210,0
|
|
20240618,153100,92969180,6210,6210,6210,6210,0
|
|
20240618,153000,92969180,6210,6210,6210,6210,1034
|
|
20240618,152900,86548040,6250,6250,6250,6250,0
|
|
20240618,152800,86548040,6250,6250,6250,6250,0
|
|
20240618,152700,86548040,6250,6250,6250,6250,0
|
|
20240618,152600,86548040,6250,6250,6250,6250,0
|
|
20240618,152500,86548040,6250,6250,6250,6250,0
|
|
20240618,152400,86548040,6250,6250,6250,6250,0
|
|
20240618,152300,86548040,6250,6250,6250,6250,0
|
|
20240618,152200,86548040,6250,6250,6250,6250,0
|
|
20240618,152100,86548040,6250,6250,6250,6250,0
|
|
20240618,152000,86548040,6250,6250,6250,6250,0
|
|
20240618,151900,86548040,6250,6290,6290,6250,23
|
|
20240618,151800,86404010,6250,6250,6250,6250,0
|
|
20240618,151700,86404010,6250,6250,6250,6250,0
|
|
20240618,151600,86404010,6250,6250,6250,6250,0
|
|
20240618,151500,86404010,6250,6250,6250,6250,68
|
|
20240618,151400,85979010,6290,6290,6290,6290,0
|
|
20240618,151300,85979010,6290,6290,6290,6290,0
|
|
20240618,151200,85979010,6290,6290,6290,6290,0
|
|
20240618,151100,85979010,6290,6280,6290,6280,22
|
|
20240618,151000,85840680,6240,6240,6240,6240,0
|
|
20240618,150900,85840680,6240,6240,6240,6240,0
|
|
20240618,150800,85840680,6240,6240,6240,6240,0
|
|
20240618,150700,85840680,6240,6240,6240,6240,54
|
|
20240618,150600,85503720,6280,6280,6280,6280,0
|
|
20240618,150500,85503720,6280,6280,6280,6280,0
|
|
20240618,150400,85503720,6280,6280,6280,6280,0
|
|
20240618,150300,85503720,6280,6280,6280,6280,0
|
|
20240618,150200,85503720,6280,6280,6280,6280,0
|
|
20240618,150100,85503720,6280,6280,6280,6280,0
|
|
20240618,150000,85503720,6280,6280,6280,6280,0
|
|
20240618,145900,85503720,6280,6280,6280,6280,0
|
|
20240618,145800,85503720,6280,6280,6280,6280,0
|
|
20240618,145700,85503720,6280,6280,6280,6280,0
|
|
20240618,145600,85503720,6280,6280,6280,6280,0
|
|
20240618,145500,85503720,6280,6280,6280,6280,0
|
|
20240618,145400,85503720,6280,6280,6280,6280,0
|
|
20240618,145300,85503720,6280,6280,6280,6280,0
|
|
20240618,145200,85503720,6280,6280,6280,6280,0
|
|
20240618,145100,85503720,6280,6280,6280,6280,0
|
|
20240618,145000,85503720,6280,6280,6280,6280,45
|
|
20240618,144900,85221120,6280,6280,6280,6280,0
|
|
20240618,144800,85221120,6280,6280,6280,6280,0
|
|
20240618,144700,85221120,6280,6280,6280,6280,0
|
|
20240618,144600,85221120,6280,6280,6280,6280,1
|
|
20240618,144500,85214840,6210,6210,6210,6210,0
|
|
20240618,144400,85214840,6210,6210,6210,6210,0
|
|
20240618,144300,85214840,6210,6210,6210,6210,0
|
|
20240618,144200,85214840,6210,6210,6210,6210,0
|
|
20240618,144100,85214840,6210,6210,6210,6210,0
|
|
20240618,144000,85214840,6210,6210,6210,6210,0
|
|
20240618,143900,85214840,6210,6210,6210,6210,0
|
|
20240618,143800,85214840,6210,6240,6240,6210,400
|
|
20240618,143700,82724430,6280,6280,6280,6280,0
|
|
20240618,143600,82724430,6280,6280,6280,6280,0
|
|
20240618,143500,82724430,6280,6280,6280,6280,0
|
|
20240618,143400,82724430,6280,6280,6280,6280,0
|
|
20240618,143300,82724430,6280,6280,6280,6280,0
|
|
20240618,143200,82724430,6280,6280,6280,6280,0
|
|
20240618,143100,82724430,6280,6280,6280,6280,0
|
|
20240618,143000,82724430,6280,6280,6280,6280,0
|
|
20240618,142900,82724430,6280,6280,6280,6280,0
|
|
20240618,142800,82724430,6280,6280,6280,6280,0
|
|
20240618,142700,82724430,6280,6280,6280,6280,0
|
|
20240618,142600,82724430,6280,6280,6280,6280,0
|
|
20240618,142500,82724430,6280,6280,6280,6280,0
|
|
20240618,142400,82724430,6280,6280,6280,6280,0
|
|
20240618,142300,82724430,6280,6280,6280,6280,0
|
|
20240618,142200,82724430,6280,6280,6280,6280,0
|
|
20240618,142100,82724430,6280,6280,6280,6280,0
|
|
20240618,142000,82724430,6280,6280,6280,6280,0
|
|
20240618,141900,82724430,6280,6280,6280,6280,0
|
|
20240618,141800,82724430,6280,6280,6280,6280,0
|
|
20240618,141700,82724430,6280,6280,6280,6280,0
|
|
20240618,141600,82724430,6280,6280,6280,6280,0
|
|
20240618,141500,82724430,6280,6280,6280,6280,0
|
|
20240618,141400,82724430,6280,6280,6280,6280,0
|
|
20240618,141300,82724430,6280,6280,6280,6280,0
|
|
20240618,141200,82724430,6280,6280,6280,6280,0
|
|
20240618,141100,82724430,6280,6280,6280,6280,0
|
|
20240618,141000,82724430,6280,6280,6280,6280,0
|
|
20240618,140900,82724430,6280,6280,6280,6280,0
|
|
20240618,140800,82724430,6280,6280,6280,6280,0
|
|
20240618,140700,82724430,6280,6280,6280,6280,0
|
|
20240618,140600,82724430,6280,6280,6280,6280,25
|
|
20240618,140500,82567430,6280,6280,6280,6280,0
|
|
20240618,140400,82567430,6280,6280,6280,6280,0
|
|
20240618,140300,82567430,6280,6280,6280,6280,0
|
|
20240618,140200,82567430,6280,6280,6280,6280,0
|
|
20240618,140100,82567430,6280,6280,6280,6280,0
|
|
20240618,140000,82567430,6280,6280,6280,6280,2
|
|
20240618,135900,82554870,6240,6240,6240,6240,0
|
|
20240618,135800,82554870,6240,6240,6240,6240,0
|
|
20240618,135700,82554870,6240,6240,6240,6240,10
|
|
20240618,135600,82492470,6230,6230,6230,6230,0
|
|
20240618,135500,82492470,6230,6230,6230,6230,0
|
|
20240618,135400,82492470,6230,6230,6230,6230,0
|
|
20240618,135300,82492470,6230,6230,6230,6230,0
|
|
20240618,135200,82492470,6230,6230,6230,6230,0
|
|
20240618,135100,82492470,6230,6240,6240,6230,93
|
|
20240618,135000,81912330,6250,6250,6250,6250,0
|
|
20240618,134900,81912330,6250,6250,6250,6250,0
|
|
20240618,134800,81912330,6250,6250,6250,6250,0
|
|
20240618,134700,81912330,6250,6250,6250,6250,0
|
|
20240618,134600,81912330,6250,6250,6250,6250,46
|
|
20240618,134500,81624830,6300,6300,6300,6300,0
|
|
20240618,134400,81624830,6300,6300,6300,6300,0
|
|
20240618,134300,81624830,6300,6300,6300,6300,0
|
|
20240618,134200,81624830,6300,6300,6300,6300,0
|
|
20240618,134100,81624830,6300,6260,6300,6250,378
|
|
20240618,134000,79261430,6270,6270,6270,6270,0
|
|
20240618,133900,79261430,6270,6270,6270,6270,0
|
|
20240618,133800,79261430,6270,6270,6270,6270,0
|
|
20240618,133700,79261430,6270,6270,6270,6270,0
|
|
20240618,133600,79261430,6270,6270,6270,6270,0
|
|
20240618,133500,79261430,6270,6270,6270,6270,0
|
|
20240618,133400,79261430,6270,6270,6270,6270,50
|
|
20240618,133300,78947930,6300,6300,6300,6300,0
|
|
20240618,133200,78947930,6300,6300,6300,6300,0
|
|
20240618,133100,78947930,6300,6300,6300,6300,0
|
|
20240618,133000,78947930,6300,6300,6300,6300,24
|
|
20240618,132900,78796730,6300,6300,6300,6300,0
|
|
20240618,132800,78796730,6300,6300,6300,6300,0
|
|
20240618,132700,78796730,6300,6300,6300,6300,0
|
|
20240618,132600,78796730,6300,6300,6300,6300,0
|
|
20240618,132500,78796730,6300,6300,6300,6300,0
|
|
20240618,132400,78796730,6300,6300,6300,6300,0
|
|
20240618,132300,78796730,6300,6300,6300,6300,0
|
|
20240618,132200,78796730,6300,6300,6300,6300,0
|
|
20240618,132100,78796730,6300,6300,6300,6300,0
|
|
20240618,132000,78796730,6300,6300,6300,6300,0
|
|
20240618,131900,78796730,6300,6300,6300,6300,0
|
|
20240618,131800,78796730,6300,6300,6300,6300,0
|
|
20240618,131700,78796730,6300,6300,6300,6300,0
|
|
20240618,131600,78796730,6300,6300,6300,6300,0
|
|
20240618,131500,78796730,6300,6300,6300,6300,0
|
|
20240618,131400,78796730,6300,6300,6300,6300,0
|
|
20240618,131300,78796730,6300,6300,6300,6300,0
|
|
20240618,131200,78796730,6300,6300,6300,6300,0
|
|
20240618,131100,78796730,6300,6260,6300,6260,133
|
|
20240618,131000,77964030,6310,6310,6310,6310,1
|
|
20240618,130900,77957720,6300,6300,6300,6300,0
|
|
20240618,130800,77957720,6300,6300,6300,6300,0
|
|
20240618,130700,77957720,6300,6300,6300,6300,0
|
|
20240618,130600,77957720,6300,6300,6300,6300,0
|
|
20240618,130500,77957720,6300,6300,6300,6300,0
|
|
20240618,130400,77957720,6300,6300,6300,6300,0
|
|
20240618,130300,77957720,6300,6300,6300,6300,0
|
|
20240618,130200,77957720,6300,6300,6300,6300,0
|
|
20240618,130100,77957720,6300,6300,6300,6300,317
|
|
20240618,130000,75960620,6300,6300,6300,6300,0
|
|
20240618,125900,75960620,6300,6300,6300,6300,0
|
|
20240618,125800,75960620,6300,6300,6300,6300,0
|
|
20240618,125700,75960620,6300,6300,6300,6300,0
|
|
20240618,125600,75960620,6300,6300,6300,6300,0
|
|
20240618,125500,75960620,6300,6300,6300,6300,0
|
|
20240618,125400,75960620,6300,6300,6300,6300,0
|
|
20240618,125300,75960620,6300,6300,6300,6300,0
|
|
20240618,125200,75960620,6300,6300,6300,6300,0
|
|
20240618,125100,75960620,6300,6300,6300,6300,0
|
|
20240618,125000,75960620,6300,6300,6300,6300,0
|
|
20240618,124900,75960620,6300,6300,6300,6300,0
|
|
20240618,124800,75960620,6300,6300,6300,6300,0
|
|
20240618,124700,75960620,6300,6300,6300,6300,0
|
|
20240618,124600,75960620,6300,6300,6300,6300,0
|
|
20240618,124500,75960620,6300,6300,6300,6300,0
|
|
20240618,124400,75960620,6300,6300,6300,6300,0
|
|
20240618,124300,75960620,6300,6300,6300,6300,0
|
|
20240618,124200,75960620,6300,6300,6300,6300,0
|
|
20240618,124100,75960620,6300,6300,6300,6300,0
|
|
20240618,124000,75960620,6300,6300,6300,6300,0
|
|
20240618,123900,75960620,6300,6300,6300,6300,0
|
|
20240618,123800,75960620,6300,6300,6300,6300,0
|
|
20240618,123700,75960620,6300,6300,6300,6300,0
|
|
20240618,123600,75960620,6300,6300,6300,6300,0
|
|
20240618,123500,75960620,6300,6300,6300,6300,0
|
|
20240618,123400,75960620,6300,6300,6300,6300,0
|
|
20240618,123300,75960620,6300,6300,6300,6300,0
|
|
20240618,123200,75960620,6300,6300,6300,6300,0
|
|
20240618,123100,75960620,6300,6300,6300,6300,0
|
|
20240618,123000,75960620,6300,6300,6300,6300,0
|
|
20240618,122900,75960620,6300,6300,6300,6300,100
|
|
20240618,122800,75330620,6300,6300,6300,6300,32
|
|
20240618,122700,75129020,6300,6300,6300,6300,0
|
|
20240618,122600,75129020,6300,6300,6300,6300,0
|
|
20240618,122500,75129020,6300,6300,6300,6300,0
|
|
20240618,122400,75129020,6300,6300,6300,6300,24
|
|
20240618,122300,74977820,6300,6300,6300,6300,0
|
|
20240618,122200,74977820,6300,6300,6300,6300,0
|
|
20240618,122100,74977820,6300,6300,6300,6300,0
|
|
20240618,122000,74977820,6300,6300,6300,6300,0
|
|
20240618,121900,74977820,6300,6300,6300,6300,0
|
|
20240618,121800,74977820,6300,6300,6300,6300,0
|
|
20240618,121700,74977820,6300,6300,6300,6300,5
|
|
20240618,121600,74946320,6270,6270,6270,6270,0
|
|
20240618,121500,74946320,6270,6270,6270,6270,0
|
|
20240618,121400,74946320,6270,6270,6270,6270,0
|
|
20240618,121300,74946320,6270,6270,6270,6270,0
|
|
20240618,121200,74946320,6270,6270,6270,6270,80
|
|
20240618,121100,74444720,6280,6280,6280,6280,0
|
|
20240618,121000,74444720,6280,6280,6280,6280,0
|
|
20240618,120900,74444720,6280,6280,6280,6280,0
|
|
20240618,120800,74444720,6280,6280,6280,6280,0
|
|
20240618,120700,74444720,6280,6280,6280,6280,0
|
|
20240618,120600,74444720,6280,6280,6280,6280,0
|
|
20240618,120500,74444720,6280,6280,6280,6280,0
|
|
20240618,120400,74444720,6280,6280,6280,6280,0
|
|
20240618,120300,74444720,6280,6280,6280,6280,0
|
|
20240618,120200,74444720,6280,6280,6280,6280,0
|
|
20240618,120100,74444720,6280,6280,6280,6280,0
|
|
20240618,120000,74444720,6280,6280,6280,6280,0
|
|
20240618,115900,74444720,6280,6290,6290,6280,123
|
|
20240618,115800,73672170,6300,6300,6300,6300,0
|
|
20240618,115700,73672170,6300,6300,6300,6300,0
|
|
20240618,115600,73672170,6300,6300,6300,6300,0
|
|
20240618,115500,73672170,6300,6300,6300,6300,10
|
|
20240618,115400,73609170,6300,6300,6300,6300,10
|
|
20240618,115300,73546170,6300,6300,6300,6300,2
|
|
20240618,115200,73533570,6300,6300,6300,6300,0
|
|
20240618,115100,73533570,6300,6300,6300,6300,0
|
|
20240618,115000,73533570,6300,6300,6300,6300,0
|
|
20240618,114900,73533570,6300,6300,6300,6300,0
|
|
20240618,114800,73533570,6300,6300,6300,6300,0
|
|
20240618,114700,73533570,6300,6300,6300,6300,0
|
|
20240618,114600,73533570,6300,6300,6300,6300,0
|
|
20240618,114500,73533570,6300,6300,6300,6300,1
|
|
20240618,114400,73527270,6300,6300,6300,6300,0
|
|
20240618,114300,73527270,6300,6300,6300,6300,0
|
|
20240618,114200,73527270,6300,6300,6300,6300,0
|
|
20240618,114100,73527270,6300,6300,6300,6300,10
|
|
20240618,114000,73464270,6300,6300,6300,6300,10
|
|
20240618,113900,73401270,6300,6300,6300,6300,0
|
|
20240618,113800,73401270,6300,6300,6300,6300,0
|
|
20240618,113700,73401270,6300,6300,6300,6300,0
|
|
20240618,113600,73401270,6300,6300,6300,6300,0
|
|
20240618,113500,73401270,6300,6300,6300,6300,0
|
|
20240618,113400,73401270,6300,6300,6300,6300,0
|
|
20240618,113300,73401270,6300,6300,6300,6300,0
|
|
20240618,113200,73401270,6300,6300,6300,6300,0
|
|
20240618,113100,73401270,6300,6300,6300,6300,1
|
|
20240618,113000,73394970,6280,6280,6280,6280,0
|
|
20240618,112900,73394970,6280,6280,6280,6280,0
|
|
20240618,112800,73394970,6280,6280,6280,6280,0
|
|
20240618,112700,73394970,6280,6280,6280,6280,0
|
|
20240618,112600,73394970,6280,6280,6280,6280,0
|
|
20240618,112500,73394970,6280,6280,6280,6280,0
|
|
20240618,112400,73394970,6280,6280,6280,6280,0
|
|
20240618,112300,73394970,6280,6280,6280,6280,0
|
|
20240618,112200,73394970,6280,6280,6280,6280,0
|
|
20240618,112100,73394970,6280,6280,6280,6280,0
|
|
20240618,112000,73394970,6280,6280,6280,6280,30
|
|
20240618,111900,73206570,6280,6280,6280,6280,0
|
|
20240618,111800,73206570,6280,6280,6280,6280,0
|
|
20240618,111700,73206570,6280,6280,6280,6280,0
|
|
20240618,111600,73206570,6280,6280,6280,6280,0
|
|
20240618,111500,73206570,6280,6280,6280,6280,0
|
|
20240618,111400,73206570,6280,6280,6280,6280,0
|
|
20240618,111300,73206570,6280,6280,6280,6280,0
|
|
20240618,111200,73206570,6280,6280,6280,6280,0
|
|
20240618,111100,73206570,6280,6280,6280,6280,0
|
|
20240618,111000,73206570,6280,6280,6280,6280,0
|
|
20240618,110900,73206570,6280,6280,6280,6280,100
|
|
20240618,110800,72578570,6280,6280,6280,6280,0
|
|
20240618,110700,72578570,6280,6280,6280,6280,0
|
|
20240618,110600,72578570,6280,6280,6280,6280,0
|
|
20240618,110500,72578570,6280,6280,6280,6280,10
|
|
20240618,110400,72515770,6310,6310,6310,6310,0
|
|
20240618,110300,72515770,6310,6310,6310,6310,5
|
|
20240618,110200,72484220,6290,6290,6290,6290,211
|
|
20240618,110100,71157030,6320,6320,6320,6320,2
|
|
20240618,110000,71144390,6300,6300,6300,6300,0
|
|
20240618,105900,71144390,6300,6300,6300,6300,0
|
|
20240618,105800,71144390,6300,6300,6300,6300,0
|
|
20240618,105700,71144390,6300,6300,6300,6300,0
|
|
20240618,105600,71144390,6300,6300,6300,6300,0
|
|
20240618,105500,71144390,6300,6300,6300,6300,0
|
|
20240618,105400,71144390,6300,6300,6300,6300,0
|
|
20240618,105300,71144390,6300,6300,6300,6300,0
|
|
20240618,105200,71144390,6300,6300,6300,6300,0
|
|
20240618,105100,71144390,6300,6300,6300,6300,0
|
|
20240618,105000,71144390,6300,6300,6300,6300,0
|
|
20240618,104900,71144390,6300,6300,6300,6300,1
|
|
20240618,104800,71138090,6310,6310,6310,6310,441
|
|
20240618,104700,68355380,6350,6350,6350,6350,0
|
|
20240618,104600,68355380,6350,6350,6350,6350,0
|
|
20240618,104500,68355380,6350,6350,6350,6350,50
|
|
20240618,104400,68037880,6350,6350,6350,6350,700
|
|
20240618,104300,63592880,6350,6350,6350,6350,2
|
|
20240618,104200,63580180,6320,6320,6320,6320,0
|
|
20240618,104100,63580180,6320,6320,6320,6320,0
|
|
20240618,104000,63580180,6320,6320,6320,6320,170
|
|
20240618,103900,62505780,6330,6330,6330,6330,0
|
|
20240618,103800,62505780,6330,6330,6330,6330,152
|
|
20240618,103700,61543620,6390,6350,6390,6350,242
|
|
20240618,103600,60002320,6350,6350,6350,6350,3
|
|
20240618,103500,59983270,6300,6300,6300,6300,0
|
|
20240618,103400,59983270,6300,6270,6450,6270,5203
|
|
20240618,103300,26982090,6280,6280,6280,6280,153
|
|
20240618,103200,26021250,6290,6280,6290,6280,100
|
|
20240618,103100,25393240,6280,6290,6290,6280,280
|
|
20240618,103000,23634830,6280,6280,6280,6280,370
|
|
20240618,102900,21311230,6280,6280,6280,6280,0
|
|
20240618,102800,21311230,6280,6280,6280,6280,0
|
|
20240618,102700,21311230,6280,6280,6280,6280,0
|
|
20240618,102600,21311230,6280,6280,6280,6280,10
|
|
20240618,102500,21248430,6280,6270,6280,6270,780
|
|
20240618,102400,16351280,6270,6270,6270,6270,0
|
|
20240618,102300,16351280,6270,6270,6270,6270,0
|
|
20240618,102200,16351280,6270,6270,6270,6270,0
|
|
20240618,102100,16351280,6270,6270,6270,6270,0
|
|
20240618,102000,16351280,6270,6270,6270,6270,10
|
|
20240618,101900,16288580,6270,6270,6270,6270,0
|
|
20240618,101800,16288580,6270,6270,6270,6270,0
|
|
20240618,101700,16288580,6270,6270,6270,6270,0
|
|
20240618,101600,16288580,6270,6270,6270,6270,0
|
|
20240618,101500,16288580,6270,6270,6270,6270,0
|
|
20240618,101400,16288580,6270,6270,6270,6270,0
|
|
20240618,101300,16288580,6270,6270,6280,6270,168
|
|
20240618,101200,15234300,6270,6270,6270,6270,0
|
|
20240618,101100,15234300,6270,6270,6270,6270,0
|
|
20240618,101000,15234300,6270,6270,6270,6270,0
|
|
20240618,100900,15234300,6270,6270,6270,6270,0
|
|
20240618,100800,15234300,6270,6270,6270,6270,0
|
|
20240618,100700,15234300,6270,6270,6270,6270,0
|
|
20240618,100600,15234300,6270,6270,6270,6270,2
|
|
20240618,100500,15221760,6270,6270,6270,6270,0
|
|
20240618,100400,15221760,6270,6270,6270,6270,0
|
|
20240618,100300,15221760,6270,6270,6270,6270,0
|
|
20240618,100200,15221760,6270,6270,6270,6270,0
|
|
20240618,100100,15221760,6270,6270,6270,6270,31
|
|
20240618,100000,15027390,6210,6210,6210,6210,0
|
|
20240618,095900,15027390,6210,6210,6210,6210,0
|
|
20240618,095800,15027390,6210,6210,6210,6210,0
|
|
20240618,095700,15027390,6210,6210,6210,6210,0
|
|
20240618,095600,15027390,6210,6210,6210,6210,0
|
|
20240618,095500,15027390,6210,6210,6210,6210,0
|
|
20240618,095400,15027390,6210,6210,6210,6210,0
|
|
20240618,095300,15027390,6210,6210,6210,6210,0
|
|
20240618,095200,15027390,6210,6210,6210,6210,0
|
|
20240618,095100,15027390,6210,6220,6220,6210,300
|
|
20240618,095000,13161790,6220,6220,6220,6220,0
|
|
20240618,094900,13161790,6220,6250,6250,6220,402
|
|
20240618,094800,10659300,6230,6230,6230,6230,0
|
|
20240618,094700,10659300,6230,6230,6230,6230,0
|
|
20240618,094600,10659300,6230,6230,6230,6230,0
|
|
20240618,094500,10659300,6230,6260,6260,6230,31
|
|
20240618,094400,10465270,6260,6250,6260,6250,771
|
|
20240618,094300,5641170,6250,6250,6250,6250,0
|
|
20240618,094200,5641170,6250,6250,6250,6250,0
|
|
20240618,094100,5641170,6250,6250,6250,6250,100
|
|
20240618,094000,5016170,6250,6250,6250,6250,0
|
|
20240618,093900,5016170,6250,6250,6250,6250,0
|
|
20240618,093800,5016170,6250,6250,6250,6250,0
|
|
20240618,093700,5016170,6250,6250,6250,6250,0
|
|
20240618,093600,5016170,6250,6250,6250,6250,0
|
|
20240618,093500,5016170,6250,6250,6250,6250,0
|
|
20240618,093400,5016170,6250,6250,6250,6250,0
|
|
20240618,093300,5016170,6250,6250,6250,6250,0
|
|
20240618,093200,5016170,6250,6250,6250,6250,0
|
|
20240618,093100,5016170,6250,6250,6250,6250,0
|
|
20240618,093000,5016170,6250,6250,6250,6250,0
|
|
20240618,092900,5016170,6250,6240,6250,6240,500
|
|
20240618,092800,1894040,6240,6240,6240,6240,0
|
|
20240618,092700,1894040,6240,6240,6240,6240,0
|
|
20240618,092600,1894040,6240,6240,6240,6240,0
|
|
20240618,092500,1894040,6240,6240,6240,6240,0
|
|
20240618,092400,1894040,6240,6240,6240,6240,0
|
|
20240618,092300,1894040,6240,6240,6240,6240,0
|
|
20240618,092200,1894040,6240,6240,6240,6240,0
|
|
20240618,092100,1894040,6240,6240,6240,6240,0
|
|
20240618,092000,1894040,6240,6240,6240,6240,0
|
|
20240618,091900,1894040,6240,6240,6240,6240,0
|
|
20240618,091800,1894040,6240,6240,6240,6240,0
|
|
20240618,091700,1894040,6240,6240,6240,6240,0
|
|
20240618,091600,1894040,6240,6240,6240,6240,0
|
|
20240618,091500,1894040,6240,6240,6240,6240,0
|
|
20240618,091400,1894040,6240,6240,6240,6240,0
|
|
20240618,091300,1894040,6240,6240,6240,6240,100
|
|
20240618,091200,1270040,6240,6240,6240,6240,0
|
|
20240618,091100,1270040,6240,6240,6240,6240,0
|
|
20240618,091000,1270040,6240,6240,6240,6240,0
|
|
20240618,090900,1270040,6240,6240,6240,6240,36
|
|
20240618,090800,1045400,6240,6240,6240,6240,0
|
|
20240618,090700,1045400,6240,6240,6240,6240,1
|
|
20240618,090600,1039160,6260,6260,6260,6260,0
|
|
20240618,090500,1039160,6260,6260,6260,6260,0
|
|
20240618,090400,1039160,6260,6260,6260,6260,0
|
|
20240618,090300,1039160,6260,6260,6260,6260,0
|
|
20240618,090200,1039160,6260,6260,6260,6260,0
|
|
20240618,090100,1039160,6260,6260,6260,6260,0
|
|
20240618,090000,1039160,6260,6260,6260,6260,166
|