590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184700,3453537250,11250,11250,11250,11250,3788
|
|
20240618,184600,3453537250,11250,11250,11250,11250,0
|
|
20240618,184500,3453537250,11250,11250,11250,11250,0
|
|
20240618,184400,3453537250,11250,11250,11250,11250,0
|
|
20240618,184300,3453537250,11250,11250,11250,11250,0
|
|
20240618,184200,3453537250,11250,11250,11250,11250,0
|
|
20240618,184100,3453537250,11250,11250,11250,11250,0
|
|
20240618,184000,3453537250,11250,11250,11250,11250,0
|
|
20240618,183900,3453537250,11250,11250,11250,11250,0
|
|
20240618,183800,3453537250,11250,11250,11250,11250,0
|
|
20240618,183700,3453537250,11250,11250,11250,11250,0
|
|
20240618,183600,3453537250,11250,11250,11250,11250,0
|
|
20240618,183500,3453537250,11250,11250,11250,11250,0
|
|
20240618,183400,3453537250,11250,11250,11250,11250,0
|
|
20240618,183300,3453537250,11250,11250,11250,11250,0
|
|
20240618,183200,3453537250,11250,11250,11250,11250,0
|
|
20240618,183100,3453537250,11250,11250,11250,11250,0
|
|
20240618,183000,3453537250,11250,11250,11250,11250,0
|
|
20240618,182900,3453537250,11250,11250,11250,11250,0
|
|
20240618,182800,3453537250,11250,11250,11250,11250,0
|
|
20240618,182700,3453537250,11250,11250,11250,11250,0
|
|
20240618,182600,3453537250,11250,11250,11250,11250,0
|
|
20240618,182500,3453537250,11250,11250,11250,11250,0
|
|
20240618,182400,3453537250,11250,11250,11250,11250,0
|
|
20240618,182300,3453537250,11250,11250,11250,11250,0
|
|
20240618,182200,3453537250,11250,11250,11250,11250,0
|
|
20240618,182100,3453537250,11250,11250,11250,11250,0
|
|
20240618,182000,3453537250,11250,11250,11250,11250,0
|
|
20240618,181900,3453537250,11250,11250,11250,11250,0
|
|
20240618,181800,3453537250,11250,11250,11250,11250,0
|
|
20240618,181700,3453537250,11250,11250,11250,11250,3788
|
|
20240618,181600,3453537250,11250,11250,11250,11250,0
|
|
20240618,181500,3453537250,11250,11250,11250,11250,0
|
|
20240618,181400,3453537250,11250,11250,11250,11250,0
|
|
20240618,181300,3453537250,11250,11250,11250,11250,0
|
|
20240618,181200,3453537250,11250,11250,11250,11250,0
|
|
20240618,181100,3453537250,11250,11250,11250,11250,0
|
|
20240618,181000,3453537250,11250,11250,11250,11250,0
|
|
20240618,180900,3453537250,11250,11250,11250,11250,0
|
|
20240618,180800,3453537250,11250,11250,11250,11250,0
|
|
20240618,180700,3453537250,11250,11250,11250,11250,0
|
|
20240618,180600,3453537250,11250,11250,11250,11250,0
|
|
20240618,180500,3453537250,11250,11250,11250,11250,0
|
|
20240618,180400,3453537250,11250,11250,11250,11250,0
|
|
20240618,180300,3453537250,11250,11250,11250,11250,0
|
|
20240618,180200,3453537250,11250,11250,11250,11250,0
|
|
20240618,180100,3453537250,11250,11250,11250,11250,0
|
|
20240618,180000,3453537250,11250,11250,11250,11250,0
|
|
20240618,175900,3453537250,11250,11250,11250,11250,0
|
|
20240618,175800,3453537250,11250,11250,11250,11250,0
|
|
20240618,175700,3453537250,11250,11250,11250,11250,0
|
|
20240618,175600,3453537250,11250,11250,11250,11250,0
|
|
20240618,175500,3453537250,11250,11250,11250,11250,0
|
|
20240618,175400,3453537250,11250,11250,11250,11250,0
|
|
20240618,175300,3453537250,11250,11250,11250,11250,0
|
|
20240618,175200,3453537250,11250,11250,11250,11250,0
|
|
20240618,175100,3453537250,11250,11250,11250,11250,0
|
|
20240618,175000,3453537250,11250,11250,11250,11250,0
|
|
20240618,174900,3453537250,11250,11250,11250,11250,0
|
|
20240618,174800,3453537250,11250,11250,11250,11250,0
|
|
20240618,174700,3453537250,11250,11250,11250,11250,3788
|
|
20240618,174600,3453537250,11250,11250,11250,11250,0
|
|
20240618,174500,3453537250,11250,11250,11250,11250,0
|
|
20240618,174400,3453537250,11250,11250,11250,11250,0
|
|
20240618,174300,3453537250,11250,11250,11250,11250,0
|
|
20240618,174200,3453537250,11250,11250,11250,11250,0
|
|
20240618,174100,3453537250,11250,11250,11250,11250,0
|
|
20240618,174000,3453537250,11250,11250,11250,11250,0
|
|
20240618,173900,3453537250,11250,11250,11250,11250,0
|
|
20240618,173800,3453537250,11250,11250,11250,11250,0
|
|
20240618,173700,3453537250,11250,11250,11250,11250,0
|
|
20240618,173600,3453537250,11250,11250,11250,11250,0
|
|
20240618,173500,3453537250,11250,11250,11250,11250,0
|
|
20240618,173400,3453537250,11250,11250,11250,11250,0
|
|
20240618,173300,3453537250,11250,11250,11250,11250,0
|
|
20240618,173200,3453537250,11250,11250,11250,11250,0
|
|
20240618,173100,3453537250,11250,11250,11250,11250,0
|
|
20240618,173000,3453537250,11250,11250,11250,11250,0
|
|
20240618,172900,3453537250,11250,11250,11250,11250,0
|
|
20240618,172800,3453537250,11250,11250,11250,11250,0
|
|
20240618,172700,3453537250,11250,11250,11250,11250,0
|
|
20240618,172600,3453537250,11250,11250,11250,11250,0
|
|
20240618,172500,3453537250,11250,11250,11250,11250,0
|
|
20240618,172400,3453537250,11250,11250,11250,11250,0
|
|
20240618,172300,3453537250,11250,11250,11250,11250,0
|
|
20240618,172200,3453537250,11250,11250,11250,11250,0
|
|
20240618,172100,3453537250,11250,11250,11250,11250,0
|
|
20240618,172000,3453537250,11250,11250,11250,11250,0
|
|
20240618,171900,3453537250,11250,11250,11250,11250,0
|
|
20240618,171800,3453537250,11250,11250,11250,11250,0
|
|
20240618,171700,3453537250,11250,11250,11250,11250,3788
|
|
20240618,171600,3453537250,11250,11250,11250,11250,0
|
|
20240618,171500,3453537250,11250,11250,11250,11250,0
|
|
20240618,171400,3453537250,11250,11250,11250,11250,0
|
|
20240618,171300,3453537250,11250,11250,11250,11250,0
|
|
20240618,171200,3453537250,11250,11250,11250,11250,0
|
|
20240618,171100,3453537250,11250,11250,11250,11250,0
|
|
20240618,171000,3453537250,11250,11250,11250,11250,0
|
|
20240618,170900,3453537250,11250,11250,11250,11250,0
|
|
20240618,170800,3453537250,11250,11250,11250,11250,0
|
|
20240618,170700,3453537250,11250,11250,11250,11250,0
|
|
20240618,170600,3453537250,11250,11250,11250,11250,0
|
|
20240618,170500,3453537250,11250,11250,11250,11250,0
|
|
20240618,170400,3453537250,11250,11250,11250,11250,0
|
|
20240618,170300,3453537250,11250,11250,11250,11250,0
|
|
20240618,170200,3453537250,11250,11250,11250,11250,0
|
|
20240618,170100,3453537250,11250,11250,11250,11250,0
|
|
20240618,170000,3453537250,11250,11250,11250,11250,0
|
|
20240618,165900,3453537250,11250,11250,11250,11250,0
|
|
20240618,165800,3453537250,11250,11250,11250,11250,0
|
|
20240618,165700,3453537250,11250,11250,11250,11250,0
|
|
20240618,165600,3453537250,11250,11250,11250,11250,0
|
|
20240618,165500,3453537250,11250,11250,11250,11250,0
|
|
20240618,165400,3453537250,11250,11250,11250,11250,0
|
|
20240618,165300,3453537250,11250,11250,11250,11250,0
|
|
20240618,165200,3453537250,11250,11250,11250,11250,0
|
|
20240618,165100,3453537250,11250,11250,11250,11250,0
|
|
20240618,165000,3453537250,11250,11250,11250,11250,0
|
|
20240618,164900,3453537250,11250,11250,11250,11250,0
|
|
20240618,164800,3453537250,11250,11250,11250,11250,0
|
|
20240618,164700,3453537250,11250,11250,11250,11250,3788
|
|
20240618,164600,3453537250,11250,11250,11250,11250,0
|
|
20240618,164500,3453537250,11250,11250,11250,11250,0
|
|
20240618,164400,3453537250,11250,11250,11250,11250,0
|
|
20240618,164300,3453537250,11250,11250,11250,11250,0
|
|
20240618,164200,3453537250,11250,11250,11250,11250,0
|
|
20240618,164100,3453537250,11250,11250,11250,11250,0
|
|
20240618,164000,3453537250,11250,11250,11250,11250,0
|
|
20240618,163900,3453537250,11250,11250,11250,11250,0
|
|
20240618,163800,3453537250,11250,11250,11250,11250,0
|
|
20240618,163700,3453537250,11250,11250,11250,11250,0
|
|
20240618,163600,3453537250,11250,11250,11250,11250,0
|
|
20240618,163500,3453537250,11250,11250,11250,11250,0
|
|
20240618,163400,3453537250,11250,11250,11250,11250,0
|
|
20240618,163300,3453537250,11250,11250,11250,11250,0
|
|
20240618,163200,3453537250,11250,11250,11250,11250,0
|
|
20240618,163100,3453537250,11250,11250,11250,11250,0
|
|
20240618,163000,3453537250,11250,11250,11250,11250,0
|
|
20240618,162900,3453537250,11250,11250,11250,11250,0
|
|
20240618,162800,3453537250,11250,11250,11250,11250,0
|
|
20240618,162700,3453537250,11250,11250,11250,11250,0
|
|
20240618,162600,3453537250,11250,11250,11250,11250,0
|
|
20240618,162500,3453537250,11250,11250,11250,11250,0
|
|
20240618,162400,3453537250,11250,11250,11250,11250,0
|
|
20240618,162300,3453537250,11250,11250,11250,11250,0
|
|
20240618,162200,3453537250,11250,11250,11250,11250,0
|
|
20240618,162100,3453537250,11250,11250,11250,11250,0
|
|
20240618,162000,3453537250,11250,11250,11250,11250,0
|
|
20240618,161900,3453537250,11250,11250,11250,11250,0
|
|
20240618,161800,3453537250,11250,11250,11250,11250,0
|
|
20240618,161700,3453537250,11250,11250,11250,11250,3788
|
|
20240618,161600,3453537250,11250,11250,11250,11250,0
|
|
20240618,161500,3453537250,11250,11250,11250,11250,0
|
|
20240618,161400,3453537250,11250,11250,11250,11250,0
|
|
20240618,161300,3453537250,11250,11250,11250,11250,0
|
|
20240618,161200,3453537250,11250,11250,11250,11250,0
|
|
20240618,161100,3453537250,11250,11250,11250,11250,0
|
|
20240618,161000,3453537250,11250,11250,11250,11250,0
|
|
20240618,160900,3453537250,11250,11250,11250,11250,0
|
|
20240618,160800,3453537250,11250,11250,11250,11250,0
|
|
20240618,160700,3453537250,11250,11250,11250,11250,0
|
|
20240618,160600,3453537250,11250,11250,11250,11250,0
|
|
20240618,160500,3453537250,11250,11250,11250,11250,0
|
|
20240618,160400,3453537250,11250,11250,11250,11250,0
|
|
20240618,160300,3453537250,11250,11250,11250,11250,0
|
|
20240618,160200,3453537250,11250,11250,11250,11250,0
|
|
20240618,160100,3453537250,11250,11250,11250,11250,0
|
|
20240618,160000,3453537250,11250,11250,11250,11250,0
|
|
20240618,155900,3453537250,11250,11250,11250,11250,0
|
|
20240618,155800,3453537250,11250,11250,11250,11250,0
|
|
20240618,155700,3453537250,11250,11250,11250,11250,0
|
|
20240618,155600,3453537250,11250,11250,11250,11250,0
|
|
20240618,155500,3453537250,11250,11250,11250,11250,0
|
|
20240618,155400,3453537250,11250,11250,11250,11250,0
|
|
20240618,155300,3453537250,11250,11250,11250,11250,0
|
|
20240618,155200,3453537250,11250,11250,11250,11250,0
|
|
20240618,155100,3453537250,11250,11250,11250,11250,0
|
|
20240618,155000,3453537250,11250,11250,11250,11250,0
|
|
20240618,154900,3453537250,11250,11250,11250,11250,0
|
|
20240618,154800,3453537250,11250,11250,11250,11250,0
|
|
20240618,154700,3453537250,11250,11250,11250,11250,3788
|
|
20240618,154600,3453537250,11250,11250,11250,11250,0
|
|
20240618,154500,3453537250,11250,11250,11250,11250,0
|
|
20240618,154400,3453537250,11250,11250,11250,11250,0
|
|
20240618,154300,3453537250,11250,11250,11250,11250,0
|
|
20240618,154200,3453537250,11250,11250,11250,11250,0
|
|
20240618,154100,3453537250,11250,11250,11250,11250,0
|
|
20240618,154000,3453537250,11250,11250,11250,11250,0
|
|
20240618,153900,3453537250,11250,11250,11250,11250,0
|
|
20240618,153800,3453537250,11250,11250,11250,11250,0
|
|
20240618,153700,3453537250,11250,11250,11250,11250,0
|
|
20240618,153600,3453537250,11250,11250,11250,11250,0
|
|
20240618,153500,3453537250,11250,11250,11250,11250,0
|
|
20240618,153400,3453537250,11250,11250,11250,11250,0
|
|
20240618,153300,3453537250,11250,11250,11250,11250,0
|
|
20240618,153200,3453537250,11250,11250,11250,11250,0
|
|
20240618,153100,3453537250,11250,11250,11250,11250,0
|
|
20240618,153000,3453537250,11250,11250,11250,11250,3788
|
|
20240618,152900,3410922250,11250,11250,11250,11250,0
|
|
20240618,152800,3410922250,11250,11250,11250,11250,0
|
|
20240618,152700,3410922250,11250,11250,11250,11250,0
|
|
20240618,152600,3410922250,11250,11250,11250,11250,0
|
|
20240618,152500,3410922250,11250,11250,11250,11250,0
|
|
20240618,152400,3410922250,11250,11250,11250,11250,0
|
|
20240618,152300,3410922250,11250,11250,11250,11250,0
|
|
20240618,152200,3410922250,11250,11250,11250,11250,0
|
|
20240618,152100,3410922250,11250,11250,11250,11250,0
|
|
20240618,152000,3410922250,11250,11250,11250,11250,0
|
|
20240618,151900,3410922250,11250,11230,11260,11210,10515
|
|
20240618,151800,3292794440,11220,11220,11230,11220,363
|
|
20240618,151700,3288721100,11220,11240,11240,11220,822
|
|
20240618,151600,3279489060,11240,11250,11250,11240,222
|
|
20240618,151500,3276993140,11240,11230,11240,11230,258
|
|
20240618,151400,3274093230,11230,11230,11240,11230,1126
|
|
20240618,151300,3261438520,11240,11230,11240,11230,416
|
|
20240618,151200,3256766830,11230,11240,11240,11230,400
|
|
20240618,151100,3252272780,11240,11240,11240,11240,322
|
|
20240618,151000,3248653500,11240,11250,11250,11240,1290
|
|
20240618,150900,3234147500,11250,11250,11250,11250,680
|
|
20240618,150800,3226497500,11240,11230,11240,11230,284
|
|
20240618,150700,3223305500,11240,11230,11240,11230,1428
|
|
20240618,150600,3207268840,11230,11230,11240,11230,237
|
|
20240618,150500,3204605750,11230,11260,11260,11230,1118
|
|
20240618,150400,3192037590,11270,11270,11270,11250,3466
|
|
20240618,150300,3152995770,11250,11270,11270,11240,5162
|
|
20240618,150200,3094908490,11270,11270,11270,11270,224
|
|
20240618,150100,3092384010,11270,11270,11270,11270,6
|
|
20240618,150000,3092316390,11270,11260,11290,11260,59
|
|
20240618,145900,3091651470,11300,11300,11300,11300,0
|
|
20240618,145800,3091651470,11300,11290,11300,11290,601
|
|
20240618,145700,3084866170,11260,11290,11290,11260,2053
|
|
20240618,145600,3061737620,11290,11290,11290,11290,186
|
|
20240618,145500,3059637680,11290,11290,11290,11290,701
|
|
20240618,145400,3051723390,11290,11290,11290,11290,0
|
|
20240618,145300,3051723390,11290,11290,11290,11290,2
|
|
20240618,145200,3051700810,11290,11280,11290,11280,389
|
|
20240618,145100,3047309020,11280,11280,11280,11280,200
|
|
20240618,145000,3045053020,11290,11290,11290,11270,169
|
|
20240618,144900,3043145890,11290,11280,11290,11280,312
|
|
20240618,144800,3039623430,11290,11280,11290,11280,10
|
|
20240618,144700,3039510550,11280,11280,11280,11280,2
|
|
20240618,144600,3039487990,11280,11280,11290,11280,441
|
|
20240618,144500,3034513290,11280,11280,11280,11280,225
|
|
20240618,144400,3031975290,11290,11280,11290,11280,271
|
|
20240618,144300,3028916100,11290,11300,11300,11290,38
|
|
20240618,144200,3028486970,11300,11280,11300,11280,622
|
|
20240618,144100,3021467090,11280,11280,11290,11280,598
|
|
20240618,144000,3014721640,11290,11290,11290,11290,93
|
|
20240618,143900,3013671670,11300,11300,11300,11300,1
|
|
20240618,143800,3013660370,11300,11280,11300,11280,112
|
|
20240618,143700,3012395250,11280,11280,11280,11280,17
|
|
20240618,143600,3012203490,11280,11300,11300,11280,163
|
|
20240618,143500,3010363990,11280,11280,11280,11280,2
|
|
20240618,143400,3010341430,11280,11290,11290,11280,494
|
|
20240618,143300,3004764190,11300,11300,11300,11300,180
|
|
20240618,143200,3002730190,11300,11300,11300,11300,437
|
|
20240618,143100,2997792090,11300,11300,11300,11300,167
|
|
20240618,143000,2995904990,11300,11310,11310,11300,91
|
|
20240618,142900,2994876240,11300,11290,11300,11290,182
|
|
20240618,142800,2992819670,11290,11300,11300,11290,31
|
|
20240618,142700,2992469400,11300,11290,11300,11290,105
|
|
20240618,142600,2991282950,11290,11300,11300,11290,380
|
|
20240618,142500,2986989450,11290,11290,11290,11290,300
|
|
20240618,142400,2983602450,11300,11300,11300,11300,244
|
|
20240618,142300,2980845250,11300,11290,11300,11290,186
|
|
20240618,142200,2978743960,11290,11300,11300,11290,106
|
|
20240618,142100,2977546270,11300,11290,11300,11290,1987
|
|
20240618,142000,2955096270,11300,11300,11300,11300,0
|
|
20240618,141900,2955096270,11300,11300,11300,11300,54
|
|
20240618,141800,2954486070,11270,11300,11310,11270,576
|
|
20240618,141700,2947981370,11300,11300,11300,11300,234
|
|
20240618,141600,2945337170,11300,11300,11300,11300,141
|
|
20240618,141500,2943743870,11310,11310,11310,11300,376
|
|
20240618,141400,2939491900,11310,11310,11310,11310,398
|
|
20240618,141300,2934990520,11270,11300,11310,11270,1679
|
|
20240618,141200,2916029290,11310,11290,11310,11290,4835
|
|
20240618,141100,2861395860,11290,11260,11290,11260,151
|
|
20240618,141000,2859695570,11260,11260,11260,11260,80
|
|
20240618,140900,2858794770,11300,11280,11300,11250,5599
|
|
20240618,140800,2795746820,11280,11270,11280,11270,102
|
|
20240618,140700,2794597270,11270,11270,11270,11270,580
|
|
20240618,140600,2788060670,11270,11260,11270,11260,247
|
|
20240618,140500,2785276990,11260,11260,11260,11260,50
|
|
20240618,140400,2784713990,11260,11260,11270,11260,1428
|
|
20240618,140300,2768634350,11260,11270,11270,11260,195
|
|
20240618,140200,2766437430,11280,11270,11280,11270,555
|
|
20240618,140100,2760182180,11260,11260,11260,11260,1018
|
|
20240618,140000,2748719500,11260,11260,11270,11260,475
|
|
20240618,135900,2743368390,11260,11260,11280,11260,1435
|
|
20240618,135800,2727181930,11260,11260,11260,11260,7
|
|
20240618,135700,2727103110,11260,11260,11260,11260,11
|
|
20240618,135600,2726979250,11260,11260,11280,11260,1131
|
|
20240618,135500,2714222190,11260,11270,11270,11260,2
|
|
20240618,135400,2714199660,11280,11280,11280,11260,59
|
|
20240618,135300,2713534220,11270,11280,11280,11260,312
|
|
20240618,135200,2710018040,11280,11250,11280,11240,1349
|
|
20240618,135100,2694825400,11250,11260,11260,11250,424
|
|
20240618,135000,2690051690,11260,11250,11260,11250,623
|
|
20240618,134900,2683037650,11260,11260,11260,11250,1724
|
|
20240618,134800,2663625570,11260,11260,11270,11260,179
|
|
20240618,134700,2661608300,11270,11270,11270,11270,95
|
|
20240618,134600,2660537650,11270,11270,11270,11270,74
|
|
20240618,134500,2659703670,11260,11270,11270,11260,38
|
|
20240618,134400,2659275490,11260,11260,11260,11260,252
|
|
20240618,134300,2656437970,11260,11270,11270,11260,405
|
|
20240618,134200,2651873670,11260,11260,11260,11260,67
|
|
20240618,134100,2651119250,11260,11270,11270,11260,261
|
|
20240618,134000,2648178390,11260,11260,11270,11260,748
|
|
20240618,133900,2639750910,11240,11260,11260,11240,190
|
|
20240618,133800,2637614110,11260,11260,11260,11260,142
|
|
20240618,133700,2636015190,11260,11270,11270,11260,701
|
|
20240618,133600,2628114930,11250,11250,11250,11250,250
|
|
20240618,133500,2625302430,11240,11260,11260,11240,599
|
|
20240618,133400,2618563210,11270,11270,11270,11270,69
|
|
20240618,133300,2617785580,11270,11260,11270,11260,312
|
|
20240618,133200,2614269920,11260,11270,11270,11260,80
|
|
20240618,133100,2613368420,11280,11270,11280,11270,28
|
|
20240618,133000,2613052780,11280,11280,11280,11280,145
|
|
20240618,132900,2611417180,11280,11280,11280,11280,27
|
|
20240618,132800,2611112620,11270,11270,11270,11270,268
|
|
20240618,132700,2608092260,11270,11270,11270,11270,127
|
|
20240618,132600,2606660970,11260,11260,11260,11260,471
|
|
20240618,132500,2601357510,11260,11260,11260,11260,221
|
|
20240618,132400,2598869050,11260,11260,11270,11260,733
|
|
20240618,132300,2590608490,11270,11270,11270,11270,1025
|
|
20240618,132200,2579056740,11260,11270,11270,11260,36
|
|
20240618,132100,2578651180,11260,11260,11260,11260,7
|
|
20240618,132000,2578572360,11270,11270,11270,11270,60
|
|
20240618,131900,2577896160,11260,11260,11260,11260,10
|
|
20240618,131800,2577783560,11270,11270,11270,11270,10
|
|
20240618,131700,2577670860,11270,11270,11270,11270,0
|
|
20240618,131600,2577670860,11270,11260,11270,11260,1566
|
|
20240618,131500,2560022640,11250,11260,11260,11250,420
|
|
20240618,131400,2555293850,11270,11270,11270,11270,0
|
|
20240618,131300,2555293850,11270,11270,11270,11270,102
|
|
20240618,131200,2554144310,11270,11270,11270,11270,7
|
|
20240618,131100,2554065420,11260,11270,11270,11260,33
|
|
20240618,131000,2553693760,11270,11270,11270,11270,3
|
|
20240618,130900,2553659950,11260,11270,11270,11260,667
|
|
20240618,130800,2546142980,11260,11260,11260,11260,22
|
|
20240618,130700,2545895260,11250,11250,11250,11250,375
|
|
20240618,130600,2541676510,11250,11260,11280,11250,591
|
|
20240618,130500,2535027330,11280,11280,11280,11270,1916
|
|
20240618,130400,2513426390,11280,11300,11300,11280,2103
|
|
20240618,130300,2489684380,11300,11300,11300,11290,2262
|
|
20240618,130200,2464133670,11300,11300,11300,11290,520
|
|
20240618,130100,2458258120,11300,11300,11300,11290,215
|
|
20240618,130000,2455828740,11300,11290,11300,11290,353
|
|
20240618,125900,2451839870,11290,11290,11290,11290,604
|
|
20240618,125800,2445020710,11290,11300,11300,11290,387
|
|
20240618,125700,2440649530,11290,11290,11290,11290,75
|
|
20240618,125600,2439802780,11290,11290,11290,11280,1337
|
|
20240618,125500,2424708620,11280,11280,11280,11270,2340
|
|
20240618,125400,2398313720,11280,11270,11280,11270,2431
|
|
20240618,125300,2370916340,11270,11270,11270,11260,217
|
|
20240618,125200,2368471850,11270,11270,11270,11270,86
|
|
20240618,125100,2367502630,11260,11270,11270,11260,605
|
|
20240618,125000,2360690280,11260,11270,11270,11260,744
|
|
20240618,124900,2352308400,11260,11260,11260,11250,2368
|
|
20240618,124800,2325645220,11260,11240,11260,11240,549
|
|
20240618,124700,2319464360,11240,11250,11250,11240,1338
|
|
20240618,124600,2304413220,11240,11250,11250,11240,202
|
|
20240618,124500,2302141920,11250,11250,11250,11250,7
|
|
20240618,124400,2302063170,11230,11240,11240,11230,609
|
|
20240618,124300,2295224000,11230,11240,11240,11230,522
|
|
20240618,124200,2289356920,11240,11250,11250,11240,1392
|
|
20240618,124100,2273698300,11260,11250,11260,11250,308
|
|
20240618,124000,2270231660,11260,11250,11260,11250,703
|
|
20240618,123900,2262317270,11250,11270,11270,11250,237
|
|
20240618,123800,2259648740,11270,11270,11280,11270,313
|
|
20240618,123700,2256120540,11280,11280,11280,11280,200
|
|
20240618,123600,2253864540,11280,11280,11280,11280,32
|
|
20240618,123500,2253503580,11280,11270,11280,11270,921
|
|
20240618,123400,2243122900,11250,11250,11250,11250,50
|
|
20240618,123300,2242560400,11250,11250,11250,11250,115
|
|
20240618,123200,2241266650,11250,11270,11270,11250,122
|
|
20240618,123100,2239892110,11280,11250,11280,11250,1085
|
|
20240618,123000,2227663900,11250,11270,11280,11250,917
|
|
20240618,122900,2217343690,11270,11270,11270,11270,10
|
|
20240618,122800,2217230990,11270,11270,11270,11270,20
|
|
20240618,122700,2217005590,11250,11250,11250,11250,288
|
|
20240618,122600,2213765590,11250,11270,11270,11250,1347
|
|
20240618,122500,2198604800,11270,11280,11280,11270,318
|
|
20240618,122400,2195018810,11290,11280,11290,11280,169
|
|
20240618,122300,2193112480,11280,11260,11280,11260,1249
|
|
20240618,122200,2179027860,11260,11290,11290,11260,2457
|
|
20240618,122100,2151321130,11290,11310,11310,11290,695
|
|
20240618,122000,2143469090,11310,11320,11320,11310,2427
|
|
20240618,121900,2115997580,11320,11350,11350,11310,1606
|
|
20240618,121800,2097811280,11350,11320,11350,11320,4435
|
|
20240618,121700,2047548370,11320,11300,11320,11290,5591
|
|
20240618,121600,1984348100,11300,11290,11300,11280,811
|
|
20240618,121500,1975191720,11290,11280,11290,11280,1740
|
|
20240618,121400,1955547350,11280,11290,11290,11280,1332
|
|
20240618,121300,1940519620,11280,11260,11290,11260,1793
|
|
20240618,121200,1920294690,11260,11290,11290,11260,2885
|
|
20240618,121100,1887784030,11290,11270,11290,11260,2811
|
|
20240618,121000,1856070330,11270,11230,11280,11220,3749
|
|
20240618,120900,1813904700,11230,11220,11230,11220,51
|
|
20240618,120800,1813331980,11210,11230,11230,11210,386
|
|
20240618,120700,1809002580,11230,11220,11230,11220,388
|
|
20240618,120600,1804649180,11220,11220,11220,11220,172
|
|
20240618,120500,1802719340,11220,11220,11220,11210,650
|
|
20240618,120400,1795428080,11220,11210,11220,11210,293
|
|
20240618,120300,1792143350,11220,11220,11220,11220,571
|
|
20240618,120200,1785736730,11210,11210,11210,11210,704
|
|
20240618,120100,1777844890,11210,11210,11210,11210,377
|
|
20240618,120000,1773618720,11220,11220,11220,11220,2088
|
|
20240618,115900,1750191360,11220,11250,11260,11220,2336
|
|
20240618,115800,1723936280,11250,11270,11270,11210,546
|
|
20240618,115700,1717791180,11260,11200,11260,11200,9878
|
|
20240618,115600,1606845760,11190,11180,11190,11180,945
|
|
20240618,115500,1596275780,11170,11170,11180,11170,286
|
|
20240618,115400,1593081060,11180,11180,11180,11180,25
|
|
20240618,115300,1592801560,11170,11170,11170,11170,244
|
|
20240618,115200,1590076080,11170,11170,11170,11170,219
|
|
20240618,115100,1587629850,11170,11170,11170,11170,25
|
|
20240618,115000,1587350600,11180,11160,11180,11160,459
|
|
20240618,114900,1582219020,11180,11180,11180,11180,134
|
|
20240618,114800,1580720900,11180,11160,11180,11160,1866
|
|
20240618,114700,1559877400,11150,11160,11160,11150,42
|
|
20240618,114600,1559408840,11160,11160,11160,11160,572
|
|
20240618,114500,1553025320,11160,11160,11160,11160,8
|
|
20240618,114400,1552936040,11160,11150,11160,11150,85
|
|
20240618,114300,1551988260,11150,11150,11150,11150,2934
|
|
20240618,114200,1519274160,11160,11160,11160,11160,18
|
|
20240618,114100,1519073280,11140,11140,11140,11140,82
|
|
20240618,114000,1518159800,11140,11160,11160,11130,467
|
|
20240618,113900,1512957600,11160,11170,11170,11160,36
|
|
20240618,113800,1512555580,11140,11140,11140,11140,372
|
|
20240618,113700,1508411500,11170,11170,11170,11170,130
|
|
20240618,113600,1506959400,11170,11140,11170,11140,204
|
|
20240618,113500,1504686780,11140,11140,11140,11140,162
|
|
20240618,113400,1502882100,11140,11140,11140,11140,316
|
|
20240618,113300,1499361860,11140,11150,11150,11140,616
|
|
20240618,113200,1492496560,11150,11150,11150,11150,97
|
|
20240618,113100,1491415010,11150,11160,11160,11150,1302
|
|
20240618,113000,1476888690,11160,11190,11190,11160,2719
|
|
20240618,112900,1446541490,11190,11190,11190,11190,0
|
|
20240618,112800,1446541490,11190,11180,11190,11180,1191
|
|
20240618,112700,1433220900,11180,11190,11190,11180,155
|
|
20240618,112600,1431487780,11180,11180,11180,11180,955
|
|
20240618,112500,1420810880,11180,11190,11190,11180,954
|
|
20240618,112400,1410136500,11190,11190,11200,11190,610
|
|
20240618,112300,1403308600,11190,11200,11200,11190,837
|
|
20240618,112200,1393941240,11200,11180,11200,11170,3633
|
|
20240618,112100,1353305830,11190,11190,11200,11190,1579
|
|
20240618,112000,1335631940,11190,11170,11190,11170,190
|
|
20240618,111900,1333507400,11160,11160,11170,11150,1342
|
|
20240618,111800,1318529680,11160,11160,11170,11150,496
|
|
20240618,111700,1312994420,11160,11150,11160,11140,767
|
|
20240618,111600,1304437920,11150,11140,11150,11140,904
|
|
20240618,111500,1294359860,11140,11150,11150,11140,347
|
|
20240618,111400,1290492880,11150,11140,11150,11140,781
|
|
20240618,111300,1281789570,11150,11150,11150,11120,3121
|
|
20240618,111200,1247041280,11150,11200,11200,11150,1563
|
|
20240618,111100,1229581100,11200,11110,11200,11110,13191
|
|
20240618,111000,1082532900,11100,11100,11100,11100,73
|
|
20240618,110900,1081722600,11100,11080,11100,11080,1324
|
|
20240618,110800,1067031960,11080,11090,11090,11080,13
|
|
20240618,110700,1066887870,11090,11080,11090,11080,22
|
|
20240618,110600,1066644100,11090,11090,11090,11090,101
|
|
20240618,110500,1065524010,11090,11080,11090,11080,178
|
|
20240618,110400,1063551080,11090,11070,11100,11070,1421
|
|
20240618,110300,1047807390,11070,11060,11070,11060,1040
|
|
20240618,110200,1036295210,11060,11060,11060,11060,200
|
|
20240618,110100,1034083210,11050,11050,11050,11050,0
|
|
20240618,110000,1034083210,11050,11050,11060,11050,954
|
|
20240618,105900,1023541440,11060,11060,11060,11060,129
|
|
20240618,105800,1022114700,11060,11060,11060,11060,499
|
|
20240618,105700,1016595760,11060,11060,11060,11060,5
|
|
20240618,105600,1016540460,11050,11060,11060,11050,18
|
|
20240618,105500,1016341510,11070,11050,11070,11050,654
|
|
20240618,105400,1009114000,11050,11050,11060,11050,576
|
|
20240618,105300,1002743610,11050,11060,11060,11050,2988
|
|
20240618,105200,969725600,11060,11060,11060,11060,560
|
|
20240618,105100,963532000,11060,11060,11060,11050,1551
|
|
20240618,105000,946392600,11060,11060,11060,11060,267
|
|
20240618,104900,943439580,11070,11070,11070,11070,0
|
|
20240618,104800,943439580,11070,11060,11070,11060,315
|
|
20240618,104700,939952580,11050,11070,11070,11050,136
|
|
20240618,104600,938449080,11070,11050,11070,11050,165
|
|
20240618,104500,936623830,11050,11050,11070,11040,572
|
|
20240618,104400,930305050,11070,11050,11070,11050,137
|
|
20240618,104300,928791180,11050,11050,11050,11050,13
|
|
20240618,104200,928647530,11050,11050,11050,11050,660
|
|
20240618,104100,921354530,11050,11060,11060,11050,145
|
|
20240618,104000,919752260,11050,11070,11080,11050,478
|
|
20240618,103900,914468470,11070,11060,11070,11060,1052
|
|
20240618,103800,902824620,11070,11070,11070,11070,21
|
|
20240618,103700,902592150,11070,11050,11070,11050,2253
|
|
20240618,103600,877671730,11050,11050,11050,11050,14
|
|
20240618,103500,877517030,11050,11050,11060,11050,215
|
|
20240618,103400,875141230,11060,11050,11060,11050,31
|
|
20240618,103300,874798570,11050,11050,11050,11040,1089
|
|
20240618,103200,862773490,11050,11050,11050,11050,20
|
|
20240618,103100,862552490,11050,11050,11050,11050,1
|
|
20240618,103000,862541440,11050,11060,11060,11050,206
|
|
20240618,102900,860264540,11070,11060,11070,11060,23
|
|
20240618,102800,860010130,11060,11050,11060,11050,391
|
|
20240618,102700,855687320,11050,11060,11060,11040,276
|
|
20240618,102600,852638460,11060,11050,11060,11050,505
|
|
20240618,102500,847054440,11040,11040,11040,11040,567
|
|
20240618,102400,840794760,11040,11050,11050,11040,798
|
|
20240618,102300,831984090,11050,11050,11050,11050,63
|
|
20240618,102200,831287940,11060,11040,11060,11040,1520
|
|
20240618,102100,814495020,11040,11040,11040,11040,37
|
|
20240618,102000,814086540,11040,11040,11040,11040,365
|
|
20240618,101900,810056940,11040,11030,11040,11030,9
|
|
20240618,101800,809957640,11040,11050,11050,11040,1007
|
|
20240618,101700,798839300,11050,11050,11060,11050,23
|
|
20240618,101600,798585120,11040,11040,11040,11040,210
|
|
20240618,101500,796266720,11040,11030,11040,11030,36
|
|
20240618,101400,795869480,11030,11050,11050,11030,767
|
|
20240618,101300,787399710,11060,11060,11060,11060,0
|
|
20240618,101200,787399710,11060,11060,11060,11060,2
|
|
20240618,101100,787377590,11060,11060,11060,11060,1
|
|
20240618,101000,787366530,11060,11050,11060,11050,133
|
|
20240618,100900,785896800,11050,11060,11060,11050,164
|
|
20240618,100800,784084120,11050,11080,11080,11050,19
|
|
20240618,100700,783874130,11030,11080,11080,11030,208
|
|
20240618,100600,781579470,11090,11090,11090,11090,124
|
|
20240618,100500,780204310,11090,11080,11090,11080,202
|
|
20240618,100400,777966090,11080,11090,11090,11030,1358
|
|
20240618,100300,762972630,11090,11090,11090,11080,35
|
|
20240618,100200,762584490,11100,11100,11100,11060,1031
|
|
20240618,100100,751140870,11110,11040,11110,11040,3221
|
|
20240618,100000,715484560,11040,11050,11060,11040,151
|
|
20240618,095900,713816320,11050,11050,11050,11050,367
|
|
20240618,095800,709760970,11050,11030,11050,11030,501
|
|
20240618,095700,704224940,11030,11030,11030,11020,805
|
|
20240618,095600,695351780,11020,11030,11030,11020,304
|
|
20240618,095500,692000690,11020,11060,11060,11020,252
|
|
20240618,095400,689221380,11060,11060,11060,11020,510
|
|
20240618,095300,683596810,11030,11030,11060,11030,2170
|
|
20240618,095200,659638210,11030,11040,11040,11020,45
|
|
20240618,095100,659141830,11040,11030,11040,11030,248
|
|
20240618,095000,656405490,11030,11030,11030,11030,119
|
|
20240618,094900,655092920,11030,11030,11030,11030,370
|
|
20240618,094800,651011820,11050,11030,11050,11030,13
|
|
20240618,094700,650868370,11030,11030,11030,11020,549
|
|
20240618,094600,644815900,11030,11050,11050,11020,107
|
|
20240618,094500,643634690,11050,11030,11050,11030,460
|
|
20240618,094400,638559690,11050,11050,11050,11050,22
|
|
20240618,094300,638316590,11050,11020,11050,11020,856
|
|
20240618,094200,628882800,11010,11010,11020,11010,398
|
|
20240618,094100,624500800,11010,11020,11020,11010,495
|
|
20240618,094000,619050480,11020,11020,11020,11020,1360
|
|
20240618,093900,604063280,11030,11030,11030,11030,541
|
|
20240618,093800,598096050,11040,11040,11060,11040,668
|
|
20240618,093700,590721290,11040,11060,11060,11040,1116
|
|
20240618,093600,578398900,11060,11050,11060,11050,96
|
|
20240618,093500,577337950,11050,11050,11050,11050,278
|
|
20240618,093400,574266050,11050,11060,11060,11050,512
|
|
20240618,093300,568608400,11050,11060,11060,11050,110
|
|
20240618,093200,567392800,11060,11050,11060,11050,54
|
|
20240618,093100,566795900,11060,11070,11070,11060,375
|
|
20240618,093000,562644700,11080,11080,11080,11080,130
|
|
20240618,092900,561204300,11080,11080,11080,11060,841
|
|
20240618,092800,551889580,11080,11070,11080,11070,1261
|
|
20240618,092700,537930210,11070,11060,11070,11060,910
|
|
20240618,092600,527861510,11050,11040,11050,11040,799
|
|
20240618,092500,519036060,11050,11030,11050,11030,1105
|
|
20240618,092400,506843560,11030,11030,11030,11030,155
|
|
20240618,092300,505133910,11020,11020,11020,11020,135
|
|
20240618,092200,503646210,11020,11020,11040,11020,2190
|
|
20240618,092100,479512390,11030,11030,11050,11020,178
|
|
20240618,092000,477549780,11020,11040,11050,11020,929
|
|
20240618,091900,467294440,11010,11010,11010,11010,110
|
|
20240618,091800,466083340,11000,11020,11040,11000,3492
|
|
20240618,091700,427625240,11000,10990,11040,10990,2398
|
|
20240618,091600,401219230,10990,10990,11030,10980,270
|
|
20240618,091500,398250100,11030,10990,11030,10990,1154
|
|
20240618,091400,385565640,10990,10990,10990,10980,2228
|
|
20240618,091300,361093110,10990,11010,11010,10990,4716
|
|
20240618,091200,309217400,11010,11010,11030,11010,796
|
|
20240618,091100,300451170,11010,11020,11030,11010,699
|
|
20240618,091000,292752260,11010,11030,11030,11010,727
|
|
20240618,090900,284745370,11010,11030,11030,11010,1071
|
|
20240618,090800,272940710,11030,11030,11030,11030,1306
|
|
20240618,090700,258535530,11030,11010,11030,11000,429
|
|
20240618,090600,253807790,11000,11000,11010,10980,3074
|
|
20240618,090500,220013020,11000,11000,11000,10980,1539
|
|
20240618,090400,203102980,11000,11030,11030,11000,2782
|
|
20240618,090300,172485760,11030,11060,11080,11010,8499
|
|
20240618,090200,78843200,11070,11100,11100,11070,1709
|
|
20240618,090100,59901360,11100,11040,11110,11030,1401
|
|
20240618,090000,44376090,11030,11030,11030,11030,3999
|