641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,193800,1192495415,4710,4710,4710,4710,2786
|
|
20240617,193700,1192495415,4710,4710,4710,4710,0
|
|
20240617,193600,1192495415,4710,4710,4710,4710,0
|
|
20240617,193500,1192495415,4710,4710,4710,4710,0
|
|
20240617,193400,1192495415,4710,4710,4710,4710,0
|
|
20240617,193300,1192495415,4710,4710,4710,4710,0
|
|
20240617,193200,1192495415,4710,4710,4710,4710,0
|
|
20240617,193100,1192495415,4710,4710,4710,4710,0
|
|
20240617,193000,1192495415,4710,4710,4710,4710,0
|
|
20240617,192900,1192495415,4710,4710,4710,4710,0
|
|
20240617,192800,1192495415,4710,4710,4710,4710,0
|
|
20240617,192700,1192495415,4710,4710,4710,4710,0
|
|
20240617,192600,1192495415,4710,4710,4710,4710,0
|
|
20240617,192500,1192495415,4710,4710,4710,4710,0
|
|
20240617,192400,1192495415,4710,4710,4710,4710,0
|
|
20240617,192300,1192495415,4710,4710,4710,4710,0
|
|
20240617,192200,1192495415,4710,4710,4710,4710,0
|
|
20240617,192100,1192495415,4710,4710,4710,4710,0
|
|
20240617,192000,1192495415,4710,4710,4710,4710,0
|
|
20240617,191900,1192495415,4710,4710,4710,4710,0
|
|
20240617,191800,1192495415,4710,4710,4710,4710,0
|
|
20240617,191700,1192495415,4710,4710,4710,4710,0
|
|
20240617,191600,1192495415,4710,4710,4710,4710,0
|
|
20240617,191500,1192495415,4710,4710,4710,4710,0
|
|
20240617,191400,1192495415,4710,4710,4710,4710,0
|
|
20240617,191300,1192495415,4710,4710,4710,4710,0
|
|
20240617,191200,1192495415,4710,4710,4710,4710,0
|
|
20240617,191100,1192495415,4710,4710,4710,4710,0
|
|
20240617,191000,1192495415,4710,4710,4710,4710,0
|
|
20240617,190900,1192495415,4710,4710,4710,4710,0
|
|
20240617,190800,1192495415,4710,4710,4710,4710,2786
|
|
20240617,190700,1192495415,4710,4710,4710,4710,0
|
|
20240617,190600,1192495415,4710,4710,4710,4710,0
|
|
20240617,190500,1192495415,4710,4710,4710,4710,0
|
|
20240617,190400,1192495415,4710,4710,4710,4710,0
|
|
20240617,190300,1192495415,4710,4710,4710,4710,0
|
|
20240617,190200,1192495415,4710,4710,4710,4710,0
|
|
20240617,190100,1192495415,4710,4710,4710,4710,0
|
|
20240617,190000,1192495415,4710,4710,4710,4710,0
|
|
20240617,185900,1192495415,4710,4710,4710,4710,0
|
|
20240617,185800,1192495415,4710,4710,4710,4710,0
|
|
20240617,185700,1192495415,4710,4710,4710,4710,0
|
|
20240617,185600,1192495415,4710,4710,4710,4710,0
|
|
20240617,185500,1192495415,4710,4710,4710,4710,0
|
|
20240617,185400,1192495415,4710,4710,4710,4710,0
|
|
20240617,185300,1192495415,4710,4710,4710,4710,0
|
|
20240617,185200,1192495415,4710,4710,4710,4710,0
|
|
20240617,185100,1192495415,4710,4710,4710,4710,0
|
|
20240617,185000,1192495415,4710,4710,4710,4710,0
|
|
20240617,184900,1192495415,4710,4710,4710,4710,0
|
|
20240617,184800,1192495415,4710,4710,4710,4710,0
|
|
20240617,184700,1192495415,4710,4710,4710,4710,0
|
|
20240617,184600,1192495415,4710,4710,4710,4710,0
|
|
20240617,184500,1192495415,4710,4710,4710,4710,0
|
|
20240617,184400,1192495415,4710,4710,4710,4710,0
|
|
20240617,184300,1192495415,4710,4710,4710,4710,0
|
|
20240617,184200,1192495415,4710,4710,4710,4710,0
|
|
20240617,184100,1192495415,4710,4710,4710,4710,0
|
|
20240617,184000,1192495415,4710,4710,4710,4710,0
|
|
20240617,183900,1192495415,4710,4710,4710,4710,0
|
|
20240617,183800,1192495415,4710,4710,4710,4710,2786
|
|
20240617,183700,1192495415,4710,4710,4710,4710,0
|
|
20240617,183600,1192495415,4710,4710,4710,4710,0
|
|
20240617,183500,1192495415,4710,4710,4710,4710,0
|
|
20240617,183400,1192495415,4710,4710,4710,4710,0
|
|
20240617,183300,1192495415,4710,4710,4710,4710,0
|
|
20240617,183200,1192495415,4710,4710,4710,4710,0
|
|
20240617,183100,1192495415,4710,4710,4710,4710,0
|
|
20240617,183000,1192495415,4710,4710,4710,4710,0
|
|
20240617,182900,1192495415,4710,4710,4710,4710,0
|
|
20240617,182800,1192495415,4710,4710,4710,4710,0
|
|
20240617,182700,1192495415,4710,4710,4710,4710,0
|
|
20240617,182600,1192495415,4710,4710,4710,4710,0
|
|
20240617,182500,1192495415,4710,4710,4710,4710,0
|
|
20240617,182400,1192495415,4710,4710,4710,4710,0
|
|
20240617,182300,1192495415,4710,4710,4710,4710,0
|
|
20240617,182200,1192495415,4710,4710,4710,4710,0
|
|
20240617,182100,1192495415,4710,4710,4710,4710,0
|
|
20240617,182000,1192495415,4710,4710,4710,4710,0
|
|
20240617,181900,1192495415,4710,4710,4710,4710,0
|
|
20240617,181800,1192495415,4710,4710,4710,4710,0
|
|
20240617,181700,1192495415,4710,4710,4710,4710,0
|
|
20240617,181600,1192495415,4710,4710,4710,4710,0
|
|
20240617,181500,1192495415,4710,4710,4710,4710,0
|
|
20240617,181400,1192495415,4710,4710,4710,4710,0
|
|
20240617,181300,1192495415,4710,4710,4710,4710,0
|
|
20240617,181200,1192495415,4710,4710,4710,4710,0
|
|
20240617,181100,1192495415,4710,4710,4710,4710,0
|
|
20240617,181000,1192495415,4710,4710,4710,4710,0
|
|
20240617,180900,1192495415,4710,4710,4710,4710,0
|
|
20240617,180800,1192495415,4710,4710,4710,4710,2786
|
|
20240617,180700,1192495415,4710,4710,4710,4710,0
|
|
20240617,180600,1192495415,4710,4710,4710,4710,0
|
|
20240617,180500,1192495415,4710,4710,4710,4710,0
|
|
20240617,180400,1192495415,4710,4710,4710,4710,0
|
|
20240617,180300,1192495415,4710,4710,4710,4710,0
|
|
20240617,180200,1192495415,4710,4710,4710,4710,0
|
|
20240617,180100,1192495415,4710,4710,4710,4710,0
|
|
20240617,180000,1192495415,4710,4710,4710,4710,0
|
|
20240617,175900,1192495415,4710,4710,4710,4710,0
|
|
20240617,175800,1192495415,4710,4710,4710,4710,0
|
|
20240617,175700,1192495415,4710,4710,4710,4710,0
|
|
20240617,175600,1192495415,4710,4710,4710,4710,0
|
|
20240617,175500,1192495415,4710,4710,4710,4710,0
|
|
20240617,175400,1192495415,4710,4710,4710,4710,0
|
|
20240617,175300,1192495415,4710,4710,4710,4710,0
|
|
20240617,175200,1192495415,4710,4710,4710,4710,0
|
|
20240617,175100,1192495415,4710,4710,4710,4710,0
|
|
20240617,175000,1192495415,4710,4710,4710,4710,0
|
|
20240617,174900,1192495415,4710,4710,4710,4710,0
|
|
20240617,174800,1192495415,4710,4710,4710,4710,0
|
|
20240617,174700,1192495415,4710,4710,4710,4710,0
|
|
20240617,174600,1192495415,4710,4710,4710,4710,0
|
|
20240617,174500,1192495415,4710,4710,4710,4710,0
|
|
20240617,174400,1192495415,4710,4710,4710,4710,0
|
|
20240617,174300,1192495415,4710,4710,4710,4710,0
|
|
20240617,174200,1192495415,4710,4710,4710,4710,0
|
|
20240617,174100,1192495415,4710,4710,4710,4710,0
|
|
20240617,174000,1192495415,4710,4710,4710,4710,0
|
|
20240617,173900,1192495415,4710,4710,4710,4710,0
|
|
20240617,173800,1192495415,4710,4710,4710,4710,2786
|
|
20240617,173700,1192495415,4710,4710,4710,4710,0
|
|
20240617,173600,1192495415,4710,4710,4710,4710,0
|
|
20240617,173500,1192495415,4710,4710,4710,4710,0
|
|
20240617,173400,1192495415,4710,4710,4710,4710,0
|
|
20240617,173300,1192495415,4710,4710,4710,4710,0
|
|
20240617,173200,1192495415,4710,4710,4710,4710,0
|
|
20240617,173100,1192495415,4710,4710,4710,4710,0
|
|
20240617,173000,1192495415,4710,4710,4710,4710,0
|
|
20240617,172900,1192495415,4710,4710,4710,4710,0
|
|
20240617,172800,1192495415,4710,4710,4710,4710,0
|
|
20240617,172700,1192495415,4710,4710,4710,4710,0
|
|
20240617,172600,1192495415,4710,4710,4710,4710,0
|
|
20240617,172500,1192495415,4710,4710,4710,4710,0
|
|
20240617,172400,1192495415,4710,4710,4710,4710,0
|
|
20240617,172300,1192495415,4710,4710,4710,4710,0
|
|
20240617,172200,1192495415,4710,4710,4710,4710,0
|
|
20240617,172100,1192495415,4710,4710,4710,4710,0
|
|
20240617,172000,1192495415,4710,4710,4710,4710,0
|
|
20240617,171900,1192495415,4710,4710,4710,4710,0
|
|
20240617,171800,1192495415,4710,4710,4710,4710,0
|
|
20240617,171700,1192495415,4710,4710,4710,4710,0
|
|
20240617,171600,1192495415,4710,4710,4710,4710,0
|
|
20240617,171500,1192495415,4710,4710,4710,4710,0
|
|
20240617,171400,1192495415,4710,4710,4710,4710,0
|
|
20240617,171300,1192495415,4710,4710,4710,4710,0
|
|
20240617,171200,1192495415,4710,4710,4710,4710,0
|
|
20240617,171100,1192495415,4710,4710,4710,4710,0
|
|
20240617,171000,1192495415,4710,4710,4710,4710,0
|
|
20240617,170900,1192495415,4710,4710,4710,4710,0
|
|
20240617,170800,1192495415,4710,4710,4710,4710,2786
|
|
20240617,170700,1192495415,4710,4710,4710,4710,0
|
|
20240617,170600,1192495415,4710,4710,4710,4710,0
|
|
20240617,170500,1192495415,4710,4710,4710,4710,0
|
|
20240617,170400,1192495415,4710,4710,4710,4710,0
|
|
20240617,170300,1192495415,4710,4710,4710,4710,0
|
|
20240617,170200,1192495415,4710,4710,4710,4710,0
|
|
20240617,170100,1192495415,4710,4710,4710,4710,0
|
|
20240617,170000,1192495415,4710,4710,4710,4710,0
|
|
20240617,165900,1192495415,4710,4710,4710,4710,0
|
|
20240617,165800,1192495415,4710,4710,4710,4710,0
|
|
20240617,165700,1192495415,4710,4710,4710,4710,0
|
|
20240617,165600,1192495415,4710,4710,4710,4710,0
|
|
20240617,165500,1192495415,4710,4710,4710,4710,0
|
|
20240617,165400,1192495415,4710,4710,4710,4710,0
|
|
20240617,165300,1192495415,4710,4710,4710,4710,0
|
|
20240617,165200,1192495415,4710,4710,4710,4710,0
|
|
20240617,165100,1192495415,4710,4710,4710,4710,0
|
|
20240617,165000,1192495415,4710,4710,4710,4710,0
|
|
20240617,164900,1192495415,4710,4710,4710,4710,0
|
|
20240617,164800,1192495415,4710,4710,4710,4710,0
|
|
20240617,164700,1192495415,4710,4710,4710,4710,0
|
|
20240617,164600,1192495415,4710,4710,4710,4710,0
|
|
20240617,164500,1192495415,4710,4710,4710,4710,0
|
|
20240617,164400,1192495415,4710,4710,4710,4710,0
|
|
20240617,164300,1192495415,4710,4710,4710,4710,0
|
|
20240617,164200,1192495415,4710,4710,4710,4710,0
|
|
20240617,164100,1192495415,4710,4710,4710,4710,0
|
|
20240617,164000,1192495415,4710,4710,4710,4710,0
|
|
20240617,163900,1192495415,4710,4710,4710,4710,0
|
|
20240617,163800,1192495415,4710,4710,4710,4710,2786
|
|
20240617,163700,1192495415,4710,4710,4710,4710,0
|
|
20240617,163600,1192495415,4710,4710,4710,4710,0
|
|
20240617,163500,1192495415,4710,4710,4710,4710,0
|
|
20240617,163400,1192495415,4710,4710,4710,4710,0
|
|
20240617,163300,1192495415,4710,4710,4710,4710,0
|
|
20240617,163200,1192495415,4710,4710,4710,4710,0
|
|
20240617,163100,1192495415,4710,4710,4710,4710,0
|
|
20240617,163000,1192495415,4710,4710,4710,4710,0
|
|
20240617,162900,1192495415,4710,4710,4710,4710,0
|
|
20240617,162800,1192495415,4710,4710,4710,4710,0
|
|
20240617,162700,1192495415,4710,4710,4710,4710,0
|
|
20240617,162600,1192495415,4710,4710,4710,4710,0
|
|
20240617,162500,1192495415,4710,4710,4710,4710,0
|
|
20240617,162400,1192495415,4710,4710,4710,4710,0
|
|
20240617,162300,1192495415,4710,4710,4710,4710,0
|
|
20240617,162200,1192495415,4710,4710,4710,4710,0
|
|
20240617,162100,1192495415,4710,4710,4710,4710,0
|
|
20240617,162000,1192495415,4710,4710,4710,4710,0
|
|
20240617,161900,1192495415,4710,4710,4710,4710,0
|
|
20240617,161800,1192495415,4710,4710,4710,4710,0
|
|
20240617,161700,1192495415,4710,4710,4710,4710,0
|
|
20240617,161600,1192495415,4710,4710,4710,4710,0
|
|
20240617,161500,1192495415,4710,4710,4710,4710,0
|
|
20240617,161400,1192495415,4710,4710,4710,4710,0
|
|
20240617,161300,1192495415,4710,4710,4710,4710,0
|
|
20240617,161200,1192495415,4710,4710,4710,4710,0
|
|
20240617,161100,1192495415,4710,4710,4710,4710,0
|
|
20240617,161000,1192495415,4710,4710,4710,4710,0
|
|
20240617,160900,1192495415,4710,4710,4710,4710,0
|
|
20240617,160800,1192495415,4710,4710,4710,4710,2786
|
|
20240617,160700,1192495415,4710,4710,4710,4710,0
|
|
20240617,160600,1192495415,4710,4710,4710,4710,0
|
|
20240617,160500,1192495415,4710,4710,4710,4710,0
|
|
20240617,160400,1192495415,4710,4710,4710,4710,0
|
|
20240617,160300,1192495415,4710,4710,4710,4710,0
|
|
20240617,160200,1192495415,4710,4710,4710,4710,0
|
|
20240617,160100,1192495415,4710,4710,4710,4710,0
|
|
20240617,160000,1192495415,4710,4710,4710,4710,0
|
|
20240617,155900,1192495415,4710,4710,4710,4710,0
|
|
20240617,155800,1192495415,4710,4710,4710,4710,0
|
|
20240617,155700,1192495415,4710,4710,4710,4710,0
|
|
20240617,155600,1192495415,4710,4710,4710,4710,0
|
|
20240617,155500,1192495415,4710,4710,4710,4710,0
|
|
20240617,155400,1192495415,4710,4710,4710,4710,0
|
|
20240617,155300,1192495415,4710,4710,4710,4710,0
|
|
20240617,155200,1192495415,4710,4710,4710,4710,0
|
|
20240617,155100,1192495415,4710,4710,4710,4710,0
|
|
20240617,155000,1192495415,4710,4710,4710,4710,0
|
|
20240617,154900,1192495415,4710,4710,4710,4710,0
|
|
20240617,154800,1192495415,4710,4710,4710,4710,0
|
|
20240617,154700,1192495415,4710,4710,4710,4710,0
|
|
20240617,154600,1192495415,4710,4710,4710,4710,0
|
|
20240617,154500,1192495415,4710,4710,4710,4710,0
|
|
20240617,154400,1192495415,4710,4710,4710,4710,0
|
|
20240617,154300,1192495415,4710,4710,4710,4710,0
|
|
20240617,154200,1192495415,4710,4710,4710,4710,0
|
|
20240617,154100,1192495415,4710,4710,4710,4710,0
|
|
20240617,154000,1192495415,4710,4710,4710,4710,0
|
|
20240617,153900,1192495415,4710,4710,4710,4710,0
|
|
20240617,153800,1192495415,4710,4710,4710,4710,2786
|
|
20240617,153700,1192495415,4710,4710,4710,4710,0
|
|
20240617,153600,1192495415,4710,4710,4710,4710,0
|
|
20240617,153500,1192495415,4710,4710,4710,4710,0
|
|
20240617,153400,1192495415,4710,4710,4710,4710,0
|
|
20240617,153300,1192495415,4710,4710,4710,4710,0
|
|
20240617,153200,1192495415,4710,4710,4710,4710,0
|
|
20240617,153100,1192495415,4710,4710,4710,4710,0
|
|
20240617,153000,1192495415,4710,4710,4710,4710,2786
|
|
20240617,152900,1179373355,4735,4735,4735,4735,0
|
|
20240617,152800,1179373355,4735,4735,4735,4735,0
|
|
20240617,152700,1179373355,4735,4735,4735,4735,0
|
|
20240617,152600,1179373355,4735,4735,4735,4735,0
|
|
20240617,152500,1179373355,4735,4735,4735,4735,0
|
|
20240617,152400,1179373355,4735,4735,4735,4735,0
|
|
20240617,152300,1179373355,4735,4735,4735,4735,0
|
|
20240617,152200,1179373355,4735,4735,4735,4735,0
|
|
20240617,152100,1179373355,4735,4735,4735,4735,0
|
|
20240617,152000,1179373355,4735,4735,4735,4735,0
|
|
20240617,151900,1179373355,4735,4735,4740,4725,343
|
|
20240617,151800,1177751465,4735,4740,4740,4735,44
|
|
20240617,151700,1177543075,4750,4750,4750,4750,468
|
|
20240617,151600,1175320075,4730,4750,4750,4730,141
|
|
20240617,151500,1174653125,4735,4740,4755,4735,213
|
|
20240617,151400,1173644090,4735,4740,4755,4735,1551
|
|
20240617,151300,1166292370,4740,4730,4740,4730,176
|
|
20240617,151200,1165459880,4730,4730,4730,4730,273
|
|
20240617,151100,1164168590,4730,4740,4740,4725,108
|
|
20240617,151000,1163657570,4750,4730,4750,4730,102
|
|
20240617,150900,1163173090,4750,4735,4765,4730,367
|
|
20240617,150800,1161436185,4765,4735,4765,4735,526
|
|
20240617,150700,1158931975,4740,4745,4780,4740,8073
|
|
20240617,150600,1120503455,4745,4725,4745,4725,1167
|
|
20240617,150500,1114970640,4745,4730,4760,4720,8267
|
|
20240617,150400,1075713825,4730,4725,4730,4700,622
|
|
20240617,150300,1072782200,4720,4720,4720,4720,71
|
|
20240617,150200,1072447080,4725,4730,4730,4720,321
|
|
20240617,150100,1070931800,4725,4725,4725,4725,527
|
|
20240617,150000,1068441725,4730,4725,4730,4725,253
|
|
20240617,145900,1067246290,4720,4720,4720,4720,289
|
|
20240617,145800,1065882210,4720,4720,4720,4720,0
|
|
20240617,145700,1065882210,4720,4720,4720,4720,0
|
|
20240617,145600,1065882210,4720,4705,4720,4705,2
|
|
20240617,145500,1065872785,4705,4720,4730,4705,1712
|
|
20240617,145400,1057799690,4730,4730,4730,4730,1
|
|
20240617,145300,1057794960,4720,4730,4730,4720,95
|
|
20240617,145200,1057346500,4725,4725,4725,4725,300
|
|
20240617,145100,1055929000,4740,4740,4740,4740,3
|
|
20240617,145000,1055914780,4725,4725,4725,4725,235
|
|
20240617,144900,1054804405,4745,4745,4745,4745,1
|
|
20240617,144800,1054799660,4725,4725,4725,4725,368
|
|
20240617,144700,1053060860,4745,4745,4745,4745,1
|
|
20240617,144600,1053056115,4755,4755,4755,4755,0
|
|
20240617,144500,1053056115,4755,4755,4755,4755,0
|
|
20240617,144400,1053056115,4755,4755,4755,4755,22
|
|
20240617,144300,1052951505,4750,4750,4750,4750,1385
|
|
20240617,144200,1046372755,4750,4750,4750,4750,10
|
|
20240617,144100,1046325255,4755,4755,4755,4755,0
|
|
20240617,144000,1046325255,4755,4725,4755,4725,10275
|
|
20240617,143900,997573910,4695,4725,4725,4695,15
|
|
20240617,143800,997503455,4700,4700,4700,4700,403
|
|
20240617,143700,995609355,4730,4730,4730,4730,1
|
|
20240617,143600,995604625,4700,4700,4700,4700,1
|
|
20240617,143500,995599925,4730,4710,4745,4705,2218
|
|
20240617,143400,985088895,4740,4705,4750,4705,7434
|
|
20240617,143300,949903795,4705,4705,4705,4705,241
|
|
20240617,143200,948769890,4705,4695,4705,4690,571
|
|
20240617,143100,946091605,4695,4695,4695,4695,0
|
|
20240617,143000,946091605,4695,4695,4695,4695,20
|
|
20240617,142900,945997705,4710,4710,4710,4710,0
|
|
20240617,142800,945997705,4710,4710,4710,4710,0
|
|
20240617,142700,945997705,4710,4700,4710,4695,78
|
|
20240617,142600,945631180,4710,4710,4710,4710,0
|
|
20240617,142500,945631180,4710,4710,4710,4710,0
|
|
20240617,142400,945631180,4710,4710,4710,4710,0
|
|
20240617,142300,945631180,4710,4710,4710,4710,0
|
|
20240617,142200,945631180,4710,4710,4710,4710,1
|
|
20240617,142100,945626470,4700,4700,4700,4700,0
|
|
20240617,142000,945626470,4700,4700,4700,4700,0
|
|
20240617,141900,945626470,4700,4715,4715,4700,104
|
|
20240617,141800,945137625,4715,4715,4715,4715,0
|
|
20240617,141700,945137625,4715,4680,4720,4680,4723
|
|
20240617,141600,922947505,4680,4665,4680,4665,3316
|
|
20240617,141500,907440640,4665,4665,4665,4665,0
|
|
20240617,141400,907440640,4665,4665,4665,4665,0
|
|
20240617,141300,907440640,4665,4665,4665,4665,9
|
|
20240617,141200,907398655,4655,4655,4655,4655,0
|
|
20240617,141100,907398655,4655,4655,4655,4655,157
|
|
20240617,141000,906667820,4655,4660,4660,4655,533
|
|
20240617,140900,904186540,4665,4665,4665,4665,0
|
|
20240617,140800,904186540,4665,4665,4665,4665,0
|
|
20240617,140700,904186540,4665,4665,4665,4665,0
|
|
20240617,140600,904186540,4665,4665,4665,4650,332
|
|
20240617,140500,902641720,4665,4665,4665,4665,0
|
|
20240617,140400,902641720,4665,4665,4665,4665,0
|
|
20240617,140300,902641720,4665,4665,4665,4665,0
|
|
20240617,140200,902641720,4665,4655,4665,4655,158
|
|
20240617,140100,901905160,4665,4665,4665,4665,0
|
|
20240617,140000,901905160,4665,4665,4665,4665,0
|
|
20240617,135900,901905160,4665,4665,4665,4665,510
|
|
20240617,135800,899526010,4665,4665,4665,4665,45
|
|
20240617,135700,899316085,4665,4665,4665,4665,1
|
|
20240617,135600,899311420,4665,4665,4665,4665,0
|
|
20240617,135500,899311420,4665,4665,4665,4665,500
|
|
20240617,135400,896978920,4665,4650,4665,4650,518
|
|
20240617,135300,894570205,4650,4660,4660,4650,2120
|
|
20240617,135200,884705560,4670,4670,4670,4670,0
|
|
20240617,135100,884705560,4670,4670,4670,4670,7
|
|
20240617,135000,884672870,4655,4670,4670,4655,162
|
|
20240617,134900,883918745,4660,4660,4660,4660,36
|
|
20240617,134800,883750985,4670,4670,4670,4670,1
|
|
20240617,134700,883746315,4660,4660,4660,4660,237
|
|
20240617,134600,882641895,4675,4675,4675,4675,0
|
|
20240617,134500,882641895,4675,4675,4675,4675,1
|
|
20240617,134400,882637220,4660,4660,4660,4660,0
|
|
20240617,134300,882637220,4660,4660,4660,4660,155
|
|
20240617,134200,881914920,4675,4675,4675,4675,57
|
|
20240617,134100,881648445,4675,4675,4675,4675,10
|
|
20240617,134000,881601695,4675,4670,4675,4670,51
|
|
20240617,133900,881363520,4675,4675,4675,4675,0
|
|
20240617,133800,881363520,4675,4675,4675,4675,1
|
|
20240617,133700,881358845,4660,4660,4660,4660,209
|
|
20240617,133600,880384905,4675,4675,4675,4675,54
|
|
20240617,133500,880132455,4665,4665,4665,4665,50
|
|
20240617,133400,879899205,4670,4670,4670,4670,38
|
|
20240617,133300,879721745,4670,4670,4670,4670,1
|
|
20240617,133200,879717075,4670,4670,4670,4670,100
|
|
20240617,133100,879250075,4670,4670,4670,4670,1
|
|
20240617,133000,879245405,4680,4680,4680,4680,20
|
|
20240617,132900,879151805,4680,4680,4680,4680,0
|
|
20240617,132800,879151805,4680,4680,4680,4680,21
|
|
20240617,132700,879053525,4680,4680,4680,4680,0
|
|
20240617,132600,879053525,4680,4680,4680,4680,0
|
|
20240617,132500,879053525,4680,4680,4680,4650,11166
|
|
20240617,132400,827045540,4675,4675,4675,4675,0
|
|
20240617,132300,827045540,4675,4675,4675,4675,0
|
|
20240617,132200,827045540,4675,4675,4675,4675,10
|
|
20240617,132100,826998790,4670,4670,4670,4670,449
|
|
20240617,132000,824901960,4670,4675,4675,4670,514
|
|
20240617,131900,822501510,4680,4680,4680,4680,0
|
|
20240617,131800,822501510,4680,4680,4680,4680,10
|
|
20240617,131700,822454710,4675,4680,4680,4675,251
|
|
20240617,131600,821281005,4685,4685,4685,4685,0
|
|
20240617,131500,821281005,4685,4680,4685,4680,250
|
|
20240617,131400,820110195,4680,4680,4680,4680,0
|
|
20240617,131300,820110195,4680,4680,4680,4680,0
|
|
20240617,131200,820110195,4680,4680,4680,4680,0
|
|
20240617,131100,820110195,4680,4680,4680,4680,0
|
|
20240617,131000,820110195,4680,4680,4680,4680,0
|
|
20240617,130900,820110195,4680,4680,4680,4680,0
|
|
20240617,130800,820110195,4680,4680,4680,4680,0
|
|
20240617,130700,820110195,4680,4680,4680,4680,0
|
|
20240617,130600,820110195,4680,4680,4680,4680,0
|
|
20240617,130500,820110195,4680,4675,4680,4675,47
|
|
20240617,130400,819890420,4675,4685,4685,4675,432
|
|
20240617,130300,817868220,4685,4685,4685,4685,0
|
|
20240617,130200,817868220,4685,4685,4685,4685,0
|
|
20240617,130100,817868220,4685,4685,4685,4685,0
|
|
20240617,130000,817868220,4685,4685,4685,4685,0
|
|
20240617,125900,817868220,4685,4680,4685,4680,2
|
|
20240617,125800,817858855,4685,4685,4685,4685,1
|
|
20240617,125700,817854170,4670,4670,4670,4670,0
|
|
20240617,125600,817854170,4670,4670,4670,4670,0
|
|
20240617,125500,817854170,4670,4670,4670,4670,0
|
|
20240617,125400,817854170,4670,4670,4685,4670,174
|
|
20240617,125300,817041575,4685,4685,4685,4685,10
|
|
20240617,125200,816994725,4680,4680,4680,4680,247
|
|
20240617,125100,815838765,4680,4680,4680,4680,0
|
|
20240617,125000,815838765,4680,4690,4690,4665,2758
|
|
20240617,124900,802932880,4695,4695,4695,4695,0
|
|
20240617,124800,802932880,4695,4695,4695,4695,0
|
|
20240617,124700,802932880,4695,4695,4695,4695,261
|
|
20240617,124600,801707485,4705,4705,4705,4705,0
|
|
20240617,124500,801707485,4705,4705,4705,4705,0
|
|
20240617,124400,801707485,4705,4705,4705,4705,40
|
|
20240617,124300,801519285,4705,4705,4705,4705,119
|
|
20240617,124200,800959390,4705,4705,4705,4705,1
|
|
20240617,124100,800954685,4700,4705,4710,4700,167
|
|
20240617,124000,800169535,4710,4710,4710,4710,0
|
|
20240617,123900,800169535,4710,4705,4710,4705,135
|
|
20240617,123800,799534105,4710,4710,4710,4710,0
|
|
20240617,123700,799534105,4710,4700,4710,4700,367
|
|
20240617,123600,797809195,4710,4710,4710,4710,0
|
|
20240617,123500,797809195,4710,4710,4710,4710,0
|
|
20240617,123400,797809195,4710,4710,4710,4710,9
|
|
20240617,123300,797766805,4710,4710,4710,4710,31
|
|
20240617,123200,797620795,4710,4705,4710,4705,81
|
|
20240617,123100,797239535,4700,4700,4700,4700,0
|
|
20240617,123000,797239535,4700,4700,4700,4700,910
|
|
20240617,122900,792962535,4700,4700,4700,4700,1
|
|
20240617,122800,792957835,4700,4700,4700,4700,0
|
|
20240617,122700,792957835,4700,4700,4700,4700,2
|
|
20240617,122600,792948435,4700,4700,4700,4700,1
|
|
20240617,122500,792943735,4680,4675,4680,4675,57
|
|
20240617,122400,792677075,4680,4685,4685,4680,618
|
|
20240617,122300,789783710,4695,4695,4695,4695,0
|
|
20240617,122200,789783710,4695,4690,4695,4690,173
|
|
20240617,122100,788972335,4705,4705,4705,4705,0
|
|
20240617,122000,788972335,4705,4705,4705,4705,0
|
|
20240617,121900,788972335,4705,4705,4705,4705,0
|
|
20240617,121800,788972335,4705,4705,4705,4705,0
|
|
20240617,121700,788972335,4705,4705,4705,4705,147
|
|
20240617,121600,788280700,4700,4700,4700,4700,0
|
|
20240617,121500,788280700,4700,4695,4700,4695,260
|
|
20240617,121400,787059230,4680,4680,4680,4680,0
|
|
20240617,121300,787059230,4680,4685,4685,4680,1000
|
|
20240617,121200,782377990,4700,4700,4700,4685,1080
|
|
20240617,121100,777315325,4700,4700,4700,4700,0
|
|
20240617,121000,777315325,4700,4695,4700,4695,363
|
|
20240617,120900,775610910,4700,4700,4700,4700,0
|
|
20240617,120800,775610910,4700,4705,4715,4700,404
|
|
20240617,120700,773710070,4705,4690,4705,4690,401
|
|
20240617,120600,771826020,4695,4690,4695,4690,157
|
|
20240617,120500,771089490,4690,4685,4690,4685,25
|
|
20240617,120400,770972315,4690,4690,4690,4690,0
|
|
20240617,120300,770972315,4690,4685,4690,4685,90
|
|
20240617,120200,770550660,4685,4685,4685,4685,11
|
|
20240617,120100,770499125,4695,4695,4695,4695,0
|
|
20240617,120000,770499125,4695,4695,4695,4695,0
|
|
20240617,115900,770499125,4695,4695,4695,4695,0
|
|
20240617,115800,770499125,4695,4690,4695,4690,10
|
|
20240617,115700,770452180,4695,4690,4695,4690,10
|
|
20240617,115600,770405235,4690,4690,4690,4690,77
|
|
20240617,115500,770044105,4690,4680,4690,4680,1480
|
|
20240617,115400,763117605,4680,4680,4680,4680,0
|
|
20240617,115300,763117605,4680,4680,4680,4680,1059
|
|
20240617,115200,758161485,4690,4690,4690,4690,1
|
|
20240617,115100,758156795,4680,4680,4680,4680,100
|
|
20240617,115000,757688795,4680,4685,4685,4680,243
|
|
20240617,114900,756551505,4685,4690,4690,4685,271
|
|
20240617,114800,755281535,4695,4695,4695,4695,0
|
|
20240617,114700,755281535,4695,4695,4695,4695,0
|
|
20240617,114600,755281535,4695,4695,4695,4695,0
|
|
20240617,114500,755281535,4695,4695,4695,4695,0
|
|
20240617,114400,755281535,4695,4695,4695,4695,40
|
|
20240617,114300,755093735,4695,4695,4695,4695,0
|
|
20240617,114200,755093735,4695,4695,4695,4695,938
|
|
20240617,114100,750689825,4695,4695,4695,4695,3623
|
|
20240617,114000,733679840,4695,4690,4695,4690,2186
|
|
20240617,113900,723416575,4690,4695,4695,4690,1882
|
|
20240617,113800,714588870,4695,4690,4695,4690,1362
|
|
20240617,113700,708194685,4695,4715,4715,4695,1520
|
|
20240617,113600,701051485,4705,4720,4720,4705,628
|
|
20240617,113500,698096625,4720,4720,4720,4710,79
|
|
20240617,113400,697724295,4730,4730,4730,4730,0
|
|
20240617,113300,697724295,4730,4730,4730,4730,0
|
|
20240617,113200,697724295,4730,4730,4730,4730,0
|
|
20240617,113100,697724295,4730,4710,4730,4710,205
|
|
20240617,113000,696758645,4730,4730,4730,4730,1
|
|
20240617,112900,696753915,4700,4700,4700,4700,0
|
|
20240617,112800,696753915,4700,4700,4700,4700,0
|
|
20240617,112700,696753915,4700,4710,4710,4700,5000
|
|
20240617,112600,673244450,4730,4730,4730,4730,10
|
|
20240617,112500,673197150,4730,4730,4730,4730,1
|
|
20240617,112400,673192420,4715,4725,4725,4715,2950
|
|
20240617,112300,659276280,4730,4730,4730,4730,22
|
|
20240617,112200,659172220,4730,4730,4730,4730,269
|
|
20240617,112100,657899850,4730,4730,4730,4730,71
|
|
20240617,112000,657564020,4750,4735,4750,4735,2327
|
|
20240617,111900,646529760,4735,4735,4735,4735,117
|
|
20240617,111800,645975765,4735,4740,4740,4735,639
|
|
20240617,111700,642946915,4745,4745,4745,4745,0
|
|
20240617,111600,642946915,4745,4745,4745,4745,1000
|
|
20240617,111500,638201915,4750,4750,4750,4750,0
|
|
20240617,111400,638201915,4750,4750,4750,4750,0
|
|
20240617,111300,638201915,4750,4735,4750,4720,1303
|
|
20240617,111200,632047570,4750,4750,4750,4750,1
|
|
20240617,111100,632042820,4740,4740,4740,4740,35
|
|
20240617,111000,631876920,4750,4745,4750,4745,209
|
|
20240617,110900,630885210,4745,4745,4745,4745,1524
|
|
20240617,110800,623653830,4745,4745,4745,4745,0
|
|
20240617,110700,623653830,4745,4745,4745,4745,0
|
|
20240617,110600,623653830,4745,4755,4755,4745,616
|
|
20240617,110500,620729770,4750,4750,4750,4750,0
|
|
20240617,110400,620729770,4750,4750,4750,4750,201
|
|
20240617,110300,619775020,4750,4750,4750,4750,0
|
|
20240617,110200,619775020,4750,4750,4750,4750,20
|
|
20240617,110100,619680020,4755,4755,4755,4755,0
|
|
20240617,110000,619680020,4755,4755,4755,4755,0
|
|
20240617,105900,619680020,4755,4755,4755,4755,0
|
|
20240617,105800,619680020,4755,4755,4755,4755,1
|
|
20240617,105700,619675265,4740,4740,4740,4740,0
|
|
20240617,105600,619675265,4740,4745,4745,4740,3078
|
|
20240617,105500,605070305,4760,4760,4760,4760,0
|
|
20240617,105400,605070305,4760,4760,4760,4760,1
|
|
20240617,105300,605065545,4740,4750,4750,4740,1001
|
|
20240617,105200,600320795,4750,4750,4750,4750,0
|
|
20240617,105100,600320795,4750,4750,4750,4750,0
|
|
20240617,105000,600320795,4750,4750,4750,4750,300
|
|
20240617,104900,598895795,4750,4730,4750,4730,804
|
|
20240617,104800,595092855,4730,4730,4730,4730,500
|
|
20240617,104700,592727855,4730,4735,4735,4730,3000
|
|
20240617,104600,578537570,4730,4750,4750,4730,3036
|
|
20240617,104500,564155005,4750,4755,4755,4750,1962
|
|
20240617,104400,554832930,4755,4755,4755,4755,3
|
|
20240617,104300,554818665,4755,4755,4755,4750,2021
|
|
20240617,104200,545211230,4760,4760,4760,4760,0
|
|
20240617,104100,545211230,4760,4760,4760,4760,0
|
|
20240617,104000,545211230,4760,4760,4760,4760,306
|
|
20240617,103900,543754670,4760,4760,4760,4760,0
|
|
20240617,103800,543754670,4760,4770,4770,4760,95
|
|
20240617,103700,543302030,4775,4775,4775,4775,1
|
|
20240617,103600,543297255,4770,4770,4770,4770,1345
|
|
20240617,103500,536881605,4770,4770,4770,4770,13
|
|
20240617,103400,536819595,4770,4770,4770,4770,55
|
|
20240617,103300,536557245,4770,4770,4770,4770,11
|
|
20240617,103200,536504775,4770,4750,4770,4750,464
|
|
20240617,103100,534300755,4750,4745,4750,4745,602
|
|
20240617,103000,531441265,4745,4745,4745,4745,32
|
|
20240617,102900,531289425,4745,4750,4750,4745,95
|
|
20240617,102800,530838225,4750,4765,4765,4750,301
|
|
20240617,102700,529406760,4750,4750,4750,4750,18
|
|
20240617,102600,529321260,4750,4750,4750,4750,50
|
|
20240617,102500,529083760,4755,4755,4755,4755,1
|
|
20240617,102400,529079005,4760,4760,4760,4760,32
|
|
20240617,102300,528926685,4760,4760,4760,4760,1
|
|
20240617,102200,528921925,4765,4770,4770,4765,134
|
|
20240617,102100,528283165,4775,4775,4775,4775,0
|
|
20240617,102000,528283165,4775,4785,4785,4775,3206
|
|
20240617,101900,512972435,4785,4780,4785,4780,615
|
|
20240617,101800,510032730,4780,4765,4780,4765,7798
|
|
20240617,101700,472816385,4765,4745,4765,4735,4080
|
|
20240617,101600,453455585,4735,4765,4765,4735,86
|
|
20240617,101500,453045885,4765,4765,4765,4765,0
|
|
20240617,101400,453045885,4765,4735,4765,4735,320
|
|
20240617,101300,451530655,4730,4765,4765,4730,880
|
|
20240617,101200,447355385,4770,4770,4770,4770,0
|
|
20240617,101100,447355385,4770,4770,4770,4750,33
|
|
20240617,101000,447198595,4770,4770,4770,4770,318
|
|
20240617,100900,445681735,4770,4755,4770,4730,2448
|
|
20240617,100800,434045285,4755,4750,4755,4750,864
|
|
20240617,100700,429939630,4750,4750,4750,4750,281
|
|
20240617,100600,428604880,4750,4750,4750,4745,147
|
|
20240617,100500,427907355,4750,4750,4750,4750,8
|
|
20240617,100400,427869355,4745,4750,4750,4745,40
|
|
20240617,100300,427679550,4750,4750,4750,4750,1
|
|
20240617,100200,427674800,4750,4745,4750,4745,306
|
|
20240617,100100,426222800,4745,4745,4745,4745,20
|
|
20240617,100000,426127900,4740,4740,4745,4740,701
|
|
20240617,095900,422805155,4745,4730,4745,4725,524
|
|
20240617,095800,420328100,4735,4745,4745,4735,904
|
|
20240617,095700,416038925,4745,4750,4750,4745,209
|
|
20240617,095600,415047140,4740,4740,4740,4740,200
|
|
20240617,095500,414099140,4740,4740,4750,4740,270
|
|
20240617,095400,412818950,4750,4745,4750,4745,168
|
|
20240617,095300,412021760,4750,4750,4750,4750,226
|
|
20240617,095200,410948260,4750,4750,4750,4750,132
|
|
20240617,095100,410321260,4750,4750,4750,4750,127
|
|
20240617,095000,409718010,4750,4745,4750,4745,220
|
|
20240617,094900,408674080,4750,4750,4750,4750,27
|
|
20240617,094800,408545830,4750,4750,4750,4750,57
|
|
20240617,094700,408275080,4750,4745,4750,4745,82
|
|
20240617,094600,407885740,4745,4745,4745,4745,0
|
|
20240617,094500,407885740,4745,4745,4745,4745,6
|
|
20240617,094400,407857270,4755,4755,4755,4755,0
|
|
20240617,094300,407857270,4755,4730,4755,4730,545
|
|
20240617,094200,405279270,4730,4750,4755,4730,2660
|
|
20240617,094100,392670600,4750,4750,4750,4750,96
|
|
20240617,094000,392214600,4755,4755,4755,4755,45
|
|
20240617,093900,392000625,4755,4755,4755,4750,309
|
|
20240617,093800,390531350,4755,4755,4755,4755,300
|
|
20240617,093700,389104850,4755,4750,4755,4750,358
|
|
20240617,093600,387402695,4750,4755,4755,4750,576
|
|
20240617,093500,384666680,4755,4760,4760,4755,577
|
|
20240617,093400,381923015,4760,4760,4760,4760,10
|
|
20240617,093300,381875415,4755,4755,4755,4755,471
|
|
20240617,093200,379635810,4755,4765,4765,4750,3295
|
|
20240617,093100,363961160,4765,4775,4775,4765,1155
|
|
20240617,093000,358454840,4775,4770,4775,4770,2113
|
|
20240617,092900,348375645,4770,4770,4770,4765,194
|
|
20240617,092800,347450270,4770,4770,4770,4765,495
|
|
20240617,092700,345090520,4770,4775,4775,4770,278
|
|
20240617,092600,343763165,4775,4765,4775,4765,2941
|
|
20240617,092500,329722890,4765,4780,4780,4765,4246
|
|
20240617,092400,309455060,4780,4770,4795,4765,7452
|
|
20240617,092300,273811340,4765,4765,4765,4765,1001
|
|
20240617,092200,269041575,4765,4765,4770,4760,1801
|
|
20240617,092100,260458315,4760,4765,4765,4760,700
|
|
20240617,092000,257125815,4755,4760,4765,4755,2271
|
|
20240617,091900,246318025,4770,4750,4770,4750,5225
|
|
20240617,091800,221456375,4755,4750,4755,4750,100
|
|
20240617,091700,220981125,4755,4740,4760,4740,4429
|
|
20240617,091600,199943250,4740,4730,4740,4730,200
|
|
20240617,091500,198995260,4700,4715,4715,4675,12199
|
|
20240617,091400,141709290,4715,4715,4715,4715,2438
|
|
20240617,091300,130214120,4720,4740,4745,4720,2111
|
|
20240617,091200,120246050,4735,4725,4735,4725,83
|
|
20240617,091100,119853245,4730,4755,4755,4730,3546
|
|
20240617,091000,103022045,4765,4730,4765,4730,6134
|
|
20240617,090900,73879850,4730,4700,4735,4700,3200
|
|
20240617,090800,58766415,4700,4700,4700,4700,1
|
|
20240617,090700,58761715,4720,4710,4720,4710,3138
|
|
20240617,090600,43973320,4705,4680,4705,4680,1760
|
|
20240617,090500,35709940,4680,4675,4680,4675,154
|
|
20240617,090400,34989720,4670,4660,4670,4660,2943
|
|
20240617,090300,21260615,4660,4665,4665,4660,370
|
|
20240617,090200,19535315,4660,4655,4660,4655,250
|
|
20240617,090100,18370640,4640,4640,4640,4640,0
|
|
20240617,090000,18370640,4640,4665,4665,4640,3796
|