640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,193700,1431169345,4620,4620,4620,4620,2333
|
|
20240618,193600,1431169345,4620,4620,4620,4620,0
|
|
20240618,193500,1431169345,4620,4620,4620,4620,0
|
|
20240618,193400,1431169345,4620,4620,4620,4620,0
|
|
20240618,193300,1431169345,4620,4620,4620,4620,0
|
|
20240618,193200,1431169345,4620,4620,4620,4620,0
|
|
20240618,193100,1431169345,4620,4620,4620,4620,0
|
|
20240618,193000,1431169345,4620,4620,4620,4620,0
|
|
20240618,192900,1431169345,4620,4620,4620,4620,0
|
|
20240618,192800,1431169345,4620,4620,4620,4620,0
|
|
20240618,192700,1431169345,4620,4620,4620,4620,0
|
|
20240618,192600,1431169345,4620,4620,4620,4620,0
|
|
20240618,192500,1431169345,4620,4620,4620,4620,0
|
|
20240618,192400,1431169345,4620,4620,4620,4620,0
|
|
20240618,192300,1431169345,4620,4620,4620,4620,0
|
|
20240618,192200,1431169345,4620,4620,4620,4620,0
|
|
20240618,192100,1431169345,4620,4620,4620,4620,0
|
|
20240618,192000,1431169345,4620,4620,4620,4620,0
|
|
20240618,191900,1431169345,4620,4620,4620,4620,0
|
|
20240618,191800,1431169345,4620,4620,4620,4620,0
|
|
20240618,191700,1431169345,4620,4620,4620,4620,0
|
|
20240618,191600,1431169345,4620,4620,4620,4620,0
|
|
20240618,191500,1431169345,4620,4620,4620,4620,0
|
|
20240618,191400,1431169345,4620,4620,4620,4620,0
|
|
20240618,191300,1431169345,4620,4620,4620,4620,0
|
|
20240618,191200,1431169345,4620,4620,4620,4620,0
|
|
20240618,191100,1431169345,4620,4620,4620,4620,0
|
|
20240618,191000,1431169345,4620,4620,4620,4620,0
|
|
20240618,190900,1431169345,4620,4620,4620,4620,0
|
|
20240618,190800,1431169345,4620,4620,4620,4620,0
|
|
20240618,190700,1431169345,4620,4620,4620,4620,2333
|
|
20240618,190600,1431169345,4620,4620,4620,4620,0
|
|
20240618,190500,1431169345,4620,4620,4620,4620,0
|
|
20240618,190400,1431169345,4620,4620,4620,4620,0
|
|
20240618,190300,1431169345,4620,4620,4620,4620,0
|
|
20240618,190200,1431169345,4620,4620,4620,4620,0
|
|
20240618,190100,1431169345,4620,4620,4620,4620,0
|
|
20240618,190000,1431169345,4620,4620,4620,4620,0
|
|
20240618,185900,1431169345,4620,4620,4620,4620,0
|
|
20240618,185800,1431169345,4620,4620,4620,4620,0
|
|
20240618,185700,1431169345,4620,4620,4620,4620,0
|
|
20240618,185600,1431169345,4620,4620,4620,4620,0
|
|
20240618,185500,1431169345,4620,4620,4620,4620,0
|
|
20240618,185400,1431169345,4620,4620,4620,4620,0
|
|
20240618,185300,1431169345,4620,4620,4620,4620,0
|
|
20240618,185200,1431169345,4620,4620,4620,4620,0
|
|
20240618,185100,1431169345,4620,4620,4620,4620,0
|
|
20240618,185000,1431169345,4620,4620,4620,4620,0
|
|
20240618,184900,1431169345,4620,4620,4620,4620,0
|
|
20240618,184800,1431169345,4620,4620,4620,4620,0
|
|
20240618,184700,1431169345,4620,4620,4620,4620,0
|
|
20240618,184600,1431169345,4620,4620,4620,4620,0
|
|
20240618,184500,1431169345,4620,4620,4620,4620,0
|
|
20240618,184400,1431169345,4620,4620,4620,4620,0
|
|
20240618,184300,1431169345,4620,4620,4620,4620,0
|
|
20240618,184200,1431169345,4620,4620,4620,4620,0
|
|
20240618,184100,1431169345,4620,4620,4620,4620,0
|
|
20240618,184000,1431169345,4620,4620,4620,4620,0
|
|
20240618,183900,1431169345,4620,4620,4620,4620,0
|
|
20240618,183800,1431169345,4620,4620,4620,4620,0
|
|
20240618,183700,1431169345,4620,4620,4620,4620,2333
|
|
20240618,183600,1431169345,4620,4620,4620,4620,0
|
|
20240618,183500,1431169345,4620,4620,4620,4620,0
|
|
20240618,183400,1431169345,4620,4620,4620,4620,0
|
|
20240618,183300,1431169345,4620,4620,4620,4620,0
|
|
20240618,183200,1431169345,4620,4620,4620,4620,0
|
|
20240618,183100,1431169345,4620,4620,4620,4620,0
|
|
20240618,183000,1431169345,4620,4620,4620,4620,0
|
|
20240618,182900,1431169345,4620,4620,4620,4620,0
|
|
20240618,182800,1431169345,4620,4620,4620,4620,0
|
|
20240618,182700,1431169345,4620,4620,4620,4620,0
|
|
20240618,182600,1431169345,4620,4620,4620,4620,0
|
|
20240618,182500,1431169345,4620,4620,4620,4620,0
|
|
20240618,182400,1431169345,4620,4620,4620,4620,0
|
|
20240618,182300,1431169345,4620,4620,4620,4620,0
|
|
20240618,182200,1431169345,4620,4620,4620,4620,0
|
|
20240618,182100,1431169345,4620,4620,4620,4620,0
|
|
20240618,182000,1431169345,4620,4620,4620,4620,0
|
|
20240618,181900,1431169345,4620,4620,4620,4620,0
|
|
20240618,181800,1431169345,4620,4620,4620,4620,0
|
|
20240618,181700,1431169345,4620,4620,4620,4620,0
|
|
20240618,181600,1431169345,4620,4620,4620,4620,0
|
|
20240618,181500,1431169345,4620,4620,4620,4620,0
|
|
20240618,181400,1431169345,4620,4620,4620,4620,0
|
|
20240618,181300,1431169345,4620,4620,4620,4620,0
|
|
20240618,181200,1431169345,4620,4620,4620,4620,0
|
|
20240618,181100,1431169345,4620,4620,4620,4620,0
|
|
20240618,181000,1431169345,4620,4620,4620,4620,0
|
|
20240618,180900,1431169345,4620,4620,4620,4620,0
|
|
20240618,180800,1431169345,4620,4620,4620,4620,0
|
|
20240618,180700,1431169345,4620,4620,4620,4620,2333
|
|
20240618,180600,1431169345,4620,4620,4620,4620,0
|
|
20240618,180500,1431169345,4620,4620,4620,4620,0
|
|
20240618,180400,1431169345,4620,4620,4620,4620,0
|
|
20240618,180300,1431169345,4620,4620,4620,4620,0
|
|
20240618,180200,1431169345,4620,4620,4620,4620,0
|
|
20240618,180100,1431169345,4620,4620,4620,4620,0
|
|
20240618,180000,1431169345,4620,4620,4620,4620,0
|
|
20240618,175900,1431169345,4620,4620,4620,4620,0
|
|
20240618,175800,1431169345,4620,4620,4620,4620,0
|
|
20240618,175700,1431169345,4620,4620,4620,4620,0
|
|
20240618,175600,1431169345,4620,4620,4620,4620,0
|
|
20240618,175500,1431169345,4620,4620,4620,4620,0
|
|
20240618,175400,1431169345,4620,4620,4620,4620,0
|
|
20240618,175300,1431169345,4620,4620,4620,4620,0
|
|
20240618,175200,1431169345,4620,4620,4620,4620,0
|
|
20240618,175100,1431169345,4620,4620,4620,4620,0
|
|
20240618,175000,1431169345,4620,4620,4620,4620,0
|
|
20240618,174900,1431169345,4620,4620,4620,4620,0
|
|
20240618,174800,1431169345,4620,4620,4620,4620,0
|
|
20240618,174700,1431169345,4620,4620,4620,4620,0
|
|
20240618,174600,1431169345,4620,4620,4620,4620,0
|
|
20240618,174500,1431169345,4620,4620,4620,4620,0
|
|
20240618,174400,1431169345,4620,4620,4620,4620,0
|
|
20240618,174300,1431169345,4620,4620,4620,4620,0
|
|
20240618,174200,1431169345,4620,4620,4620,4620,0
|
|
20240618,174100,1431169345,4620,4620,4620,4620,0
|
|
20240618,174000,1431169345,4620,4620,4620,4620,0
|
|
20240618,173900,1431169345,4620,4620,4620,4620,0
|
|
20240618,173800,1431169345,4620,4620,4620,4620,0
|
|
20240618,173700,1431169345,4620,4620,4620,4620,2333
|
|
20240618,173600,1431169345,4620,4620,4620,4620,0
|
|
20240618,173500,1431169345,4620,4620,4620,4620,0
|
|
20240618,173400,1431169345,4620,4620,4620,4620,0
|
|
20240618,173300,1431169345,4620,4620,4620,4620,0
|
|
20240618,173200,1431169345,4620,4620,4620,4620,0
|
|
20240618,173100,1431169345,4620,4620,4620,4620,0
|
|
20240618,173000,1431169345,4620,4620,4620,4620,0
|
|
20240618,172900,1431169345,4620,4620,4620,4620,0
|
|
20240618,172800,1431169345,4620,4620,4620,4620,0
|
|
20240618,172700,1431169345,4620,4620,4620,4620,0
|
|
20240618,172600,1431169345,4620,4620,4620,4620,0
|
|
20240618,172500,1431169345,4620,4620,4620,4620,0
|
|
20240618,172400,1431169345,4620,4620,4620,4620,0
|
|
20240618,172300,1431169345,4620,4620,4620,4620,0
|
|
20240618,172200,1431169345,4620,4620,4620,4620,0
|
|
20240618,172100,1431169345,4620,4620,4620,4620,0
|
|
20240618,172000,1431169345,4620,4620,4620,4620,0
|
|
20240618,171900,1431169345,4620,4620,4620,4620,0
|
|
20240618,171800,1431169345,4620,4620,4620,4620,0
|
|
20240618,171700,1431169345,4620,4620,4620,4620,0
|
|
20240618,171600,1431169345,4620,4620,4620,4620,0
|
|
20240618,171500,1431169345,4620,4620,4620,4620,0
|
|
20240618,171400,1431169345,4620,4620,4620,4620,0
|
|
20240618,171300,1431169345,4620,4620,4620,4620,0
|
|
20240618,171200,1431169345,4620,4620,4620,4620,0
|
|
20240618,171100,1431169345,4620,4620,4620,4620,0
|
|
20240618,171000,1431169345,4620,4620,4620,4620,0
|
|
20240618,170900,1431169345,4620,4620,4620,4620,0
|
|
20240618,170800,1431169345,4620,4620,4620,4620,0
|
|
20240618,170700,1431169345,4620,4620,4620,4620,2333
|
|
20240618,170600,1431169345,4620,4620,4620,4620,0
|
|
20240618,170500,1431169345,4620,4620,4620,4620,0
|
|
20240618,170400,1431169345,4620,4620,4620,4620,0
|
|
20240618,170300,1431169345,4620,4620,4620,4620,0
|
|
20240618,170200,1431169345,4620,4620,4620,4620,0
|
|
20240618,170100,1431169345,4620,4620,4620,4620,0
|
|
20240618,170000,1431169345,4620,4620,4620,4620,0
|
|
20240618,165900,1431169345,4620,4620,4620,4620,0
|
|
20240618,165800,1431169345,4620,4620,4620,4620,0
|
|
20240618,165700,1431169345,4620,4620,4620,4620,0
|
|
20240618,165600,1431169345,4620,4620,4620,4620,0
|
|
20240618,165500,1431169345,4620,4620,4620,4620,0
|
|
20240618,165400,1431169345,4620,4620,4620,4620,0
|
|
20240618,165300,1431169345,4620,4620,4620,4620,0
|
|
20240618,165200,1431169345,4620,4620,4620,4620,0
|
|
20240618,165100,1431169345,4620,4620,4620,4620,0
|
|
20240618,165000,1431169345,4620,4620,4620,4620,0
|
|
20240618,164900,1431169345,4620,4620,4620,4620,0
|
|
20240618,164800,1431169345,4620,4620,4620,4620,0
|
|
20240618,164700,1431169345,4620,4620,4620,4620,0
|
|
20240618,164600,1431169345,4620,4620,4620,4620,0
|
|
20240618,164500,1431169345,4620,4620,4620,4620,0
|
|
20240618,164400,1431169345,4620,4620,4620,4620,0
|
|
20240618,164300,1431169345,4620,4620,4620,4620,0
|
|
20240618,164200,1431169345,4620,4620,4620,4620,0
|
|
20240618,164100,1431169345,4620,4620,4620,4620,0
|
|
20240618,164000,1431169345,4620,4620,4620,4620,0
|
|
20240618,163900,1431169345,4620,4620,4620,4620,0
|
|
20240618,163800,1431169345,4620,4620,4620,4620,0
|
|
20240618,163700,1431169345,4620,4620,4620,4620,2333
|
|
20240618,163600,1431169345,4620,4620,4620,4620,0
|
|
20240618,163500,1431169345,4620,4620,4620,4620,0
|
|
20240618,163400,1431169345,4620,4620,4620,4620,0
|
|
20240618,163300,1431169345,4620,4620,4620,4620,0
|
|
20240618,163200,1431169345,4620,4620,4620,4620,0
|
|
20240618,163100,1431169345,4620,4620,4620,4620,0
|
|
20240618,163000,1431169345,4620,4620,4620,4620,0
|
|
20240618,162900,1431169345,4620,4620,4620,4620,0
|
|
20240618,162800,1431169345,4620,4620,4620,4620,0
|
|
20240618,162700,1431169345,4620,4620,4620,4620,0
|
|
20240618,162600,1431169345,4620,4620,4620,4620,0
|
|
20240618,162500,1431169345,4620,4620,4620,4620,0
|
|
20240618,162400,1431169345,4620,4620,4620,4620,0
|
|
20240618,162300,1431169345,4620,4620,4620,4620,0
|
|
20240618,162200,1431169345,4620,4620,4620,4620,0
|
|
20240618,162100,1431169345,4620,4620,4620,4620,0
|
|
20240618,162000,1431169345,4620,4620,4620,4620,0
|
|
20240618,161900,1431169345,4620,4620,4620,4620,0
|
|
20240618,161800,1431169345,4620,4620,4620,4620,0
|
|
20240618,161700,1431169345,4620,4620,4620,4620,0
|
|
20240618,161600,1431169345,4620,4620,4620,4620,0
|
|
20240618,161500,1431169345,4620,4620,4620,4620,0
|
|
20240618,161400,1431169345,4620,4620,4620,4620,0
|
|
20240618,161300,1431169345,4620,4620,4620,4620,0
|
|
20240618,161200,1431169345,4620,4620,4620,4620,0
|
|
20240618,161100,1431169345,4620,4620,4620,4620,0
|
|
20240618,161000,1431169345,4620,4620,4620,4620,0
|
|
20240618,160900,1431169345,4620,4620,4620,4620,0
|
|
20240618,160800,1431169345,4620,4620,4620,4620,0
|
|
20240618,160700,1431169345,4620,4620,4620,4620,2333
|
|
20240618,160600,1431169345,4620,4620,4620,4620,0
|
|
20240618,160500,1431169345,4620,4620,4620,4620,0
|
|
20240618,160400,1431169345,4620,4620,4620,4620,0
|
|
20240618,160300,1431169345,4620,4620,4620,4620,0
|
|
20240618,160200,1431169345,4620,4620,4620,4620,0
|
|
20240618,160100,1431169345,4620,4620,4620,4620,0
|
|
20240618,160000,1431169345,4620,4620,4620,4620,0
|
|
20240618,155900,1431169345,4620,4620,4620,4620,0
|
|
20240618,155800,1431169345,4620,4620,4620,4620,0
|
|
20240618,155700,1431169345,4620,4620,4620,4620,0
|
|
20240618,155600,1431169345,4620,4620,4620,4620,0
|
|
20240618,155500,1431169345,4620,4620,4620,4620,0
|
|
20240618,155400,1431169345,4620,4620,4620,4620,0
|
|
20240618,155300,1431169345,4620,4620,4620,4620,0
|
|
20240618,155200,1431169345,4620,4620,4620,4620,0
|
|
20240618,155100,1431169345,4620,4620,4620,4620,0
|
|
20240618,155000,1431169345,4620,4620,4620,4620,0
|
|
20240618,154900,1431169345,4620,4620,4620,4620,0
|
|
20240618,154800,1431169345,4620,4620,4620,4620,0
|
|
20240618,154700,1431169345,4620,4620,4620,4620,0
|
|
20240618,154600,1431169345,4620,4620,4620,4620,0
|
|
20240618,154500,1431169345,4620,4620,4620,4620,0
|
|
20240618,154400,1431169345,4620,4620,4620,4620,0
|
|
20240618,154300,1431169345,4620,4620,4620,4620,0
|
|
20240618,154200,1431169345,4620,4620,4620,4620,0
|
|
20240618,154100,1431169345,4620,4620,4620,4620,0
|
|
20240618,154000,1431169345,4620,4620,4620,4620,0
|
|
20240618,153900,1431169345,4620,4620,4620,4620,0
|
|
20240618,153800,1431169345,4620,4620,4620,4620,0
|
|
20240618,153700,1431169345,4620,4620,4620,4620,2333
|
|
20240618,153600,1431169345,4620,4620,4620,4620,0
|
|
20240618,153500,1431169345,4620,4620,4620,4620,0
|
|
20240618,153400,1431169345,4620,4620,4620,4620,0
|
|
20240618,153300,1431169345,4620,4620,4620,4620,0
|
|
20240618,153200,1431169345,4620,4620,4620,4620,0
|
|
20240618,153100,1431169345,4620,4620,4620,4620,0
|
|
20240618,153000,1431169345,4620,4620,4620,4620,2333
|
|
20240618,152900,1420390885,4615,4615,4615,4615,0
|
|
20240618,152800,1420390885,4615,4615,4615,4615,0
|
|
20240618,152700,1420390885,4615,4615,4615,4615,0
|
|
20240618,152600,1420390885,4615,4615,4615,4615,0
|
|
20240618,152500,1420390885,4615,4615,4615,4615,0
|
|
20240618,152400,1420390885,4615,4615,4615,4615,0
|
|
20240618,152300,1420390885,4615,4615,4615,4615,0
|
|
20240618,152200,1420390885,4615,4615,4615,4615,0
|
|
20240618,152100,1420390885,4615,4615,4615,4615,0
|
|
20240618,152000,1420390885,4615,4615,4615,4615,0
|
|
20240618,151900,1420390885,4615,4610,4615,4595,435
|
|
20240618,151800,1418387640,4615,4605,4615,4605,45
|
|
20240618,151700,1418180105,4600,4605,4605,4600,581
|
|
20240618,151600,1415506370,4615,4600,4615,4600,290
|
|
20240618,151500,1414171210,4595,4595,4595,4595,323
|
|
20240618,151400,1412687025,4590,4595,4595,4590,513
|
|
20240618,151300,1410331085,4610,4585,4610,4585,254
|
|
20240618,151200,1409164850,4580,4580,4590,4580,550
|
|
20240618,151100,1406643775,4585,4590,4590,4585,647
|
|
20240618,151000,1403674780,4580,4580,4580,4580,451
|
|
20240618,150900,1401609200,4585,4585,4585,4585,258
|
|
20240618,150800,1400426270,4590,4590,4590,4585,262
|
|
20240618,150700,1399223800,4595,4595,4595,4595,130
|
|
20240618,150600,1398626450,4615,4595,4615,4590,3532
|
|
20240618,150500,1382382860,4595,4585,4595,4585,6528
|
|
20240618,150400,1352449470,4585,4580,4585,4580,347
|
|
20240618,150300,1350859305,4580,4580,4580,4580,395
|
|
20240618,150200,1349050205,4580,4580,4580,4580,608
|
|
20240618,150100,1346265565,4580,4580,4580,4580,438
|
|
20240618,150000,1344259525,4575,4580,4580,4575,1582
|
|
20240618,145900,1337016510,4585,4580,4585,4580,363
|
|
20240618,145800,1335352745,4590,4580,4590,4580,280
|
|
20240618,145700,1334070230,4585,4585,4590,4585,224
|
|
20240618,145600,1333043185,4585,4590,4590,4585,137
|
|
20240618,145500,1332415030,4585,4580,4595,4580,418
|
|
20240618,145400,1330499515,4585,4580,4585,4580,339
|
|
20240618,145300,1328945915,4590,4575,4590,4570,346
|
|
20240618,145200,1327362270,4565,4580,4580,4565,422
|
|
20240618,145100,1325434195,4580,4575,4580,4575,413
|
|
20240618,145000,1323543350,4575,4570,4575,4570,179
|
|
20240618,144900,1322724530,4565,4565,4575,4560,1585
|
|
20240618,144800,1315493670,4575,4570,4575,4560,376
|
|
20240618,144700,1313776870,4560,4570,4575,4560,722
|
|
20240618,144600,1310476260,4570,4565,4570,4565,440
|
|
20240618,144500,1308467420,4570,4570,4570,4570,288
|
|
20240618,144400,1307151260,4570,4565,4570,4565,255
|
|
20240618,144300,1305986565,4570,4565,4570,4565,281
|
|
20240618,144200,1304703690,4570,4570,4570,4570,264
|
|
20240618,144100,1303497210,4565,4570,4570,4560,572
|
|
20240618,144000,1300884385,4570,4570,4570,4570,278
|
|
20240618,143900,1299613925,4570,4570,4570,4570,138
|
|
20240618,143800,1298983265,4570,4575,4575,4570,1585
|
|
20240618,143700,1291738885,4575,4565,4575,4565,381
|
|
20240618,143600,1289997375,4565,4565,4565,4560,3124
|
|
20240618,143500,1275749545,4570,4565,4570,4565,513
|
|
20240618,143400,1273406430,4570,4570,4570,4570,139
|
|
20240618,143300,1272771200,4570,4570,4570,4570,222
|
|
20240618,143200,1271756660,4570,4575,4575,4570,387
|
|
20240618,143100,1269987530,4580,4575,4580,4575,149
|
|
20240618,143000,1269305850,4575,4575,4575,4575,163
|
|
20240618,142900,1268560125,4575,4580,4580,4565,419
|
|
20240618,142800,1266645960,4580,4575,4580,4575,247
|
|
20240618,142700,1265515930,4575,4575,4575,4565,1454
|
|
20240618,142600,1258870570,4575,4580,4580,4575,400
|
|
20240618,142500,1257039135,4580,4575,4580,4575,466
|
|
20240618,142400,1254907175,4575,4570,4575,4570,280
|
|
20240618,142300,1253627570,4575,4575,4575,4575,273
|
|
20240618,142200,1252378595,4575,4575,4575,4575,336
|
|
20240618,142100,1250841395,4575,4560,4575,4560,992
|
|
20240618,142000,1246308335,4570,4555,4570,4555,270
|
|
20240618,141900,1245078240,4555,4555,4560,4555,156
|
|
20240618,141800,1244367605,4560,4555,4560,4555,601
|
|
20240618,141700,1241630020,4550,4550,4550,4550,0
|
|
20240618,141600,1241630020,4550,4555,4565,4550,1451
|
|
20240618,141500,1235025305,4550,4555,4555,4550,1540
|
|
20240618,141400,1228011225,4560,4560,4560,4560,230
|
|
20240618,141300,1226962425,4555,4560,4560,4555,611
|
|
20240618,141200,1224178175,4560,4555,4560,4555,183
|
|
20240618,141100,1223344360,4555,4555,4560,4555,223
|
|
20240618,141000,1222328590,4555,4555,4560,4555,631
|
|
20240618,140900,1219453760,4550,4555,4555,4550,644
|
|
20240618,140800,1216521630,4555,4555,4555,4555,2335
|
|
20240618,140700,1205885705,4560,4560,4560,4560,500
|
|
20240618,140600,1203605705,4560,4560,4560,4560,492
|
|
20240618,140500,1201362185,4560,4565,4565,4560,1466
|
|
20240618,140400,1194677120,4560,4565,4565,4560,472
|
|
20240618,140300,1192524230,4570,4565,4570,4565,332
|
|
20240618,140200,1191008640,4565,4565,4570,4565,96
|
|
20240618,140100,1190570295,4565,4570,4570,4560,560
|
|
20240618,140000,1188015180,4565,4560,4565,4560,294
|
|
20240618,135900,1186673180,4565,4560,4565,4560,194
|
|
20240618,135800,1185788130,4560,4565,4565,4560,468
|
|
20240618,135700,1183653105,4570,4560,4570,4560,141
|
|
20240618,135600,1183009960,4565,4565,4565,4565,222
|
|
20240618,135500,1181996530,4560,4560,4565,4560,515
|
|
20240618,135400,1179647515,4555,4570,4570,4555,1219
|
|
20240618,135300,1174092635,4565,4565,4570,4565,140
|
|
20240618,135200,1173453530,4575,4580,4580,4575,278
|
|
20240618,135100,1172181670,4575,4570,4575,4570,474
|
|
20240618,135000,1170013650,4575,4565,4575,4565,395
|
|
20240618,134900,1168209890,4580,4580,4580,4580,1
|
|
20240618,134800,1168205310,4575,4565,4575,4565,217
|
|
20240618,134700,1167213645,4600,4565,4600,4560,8058
|
|
20240618,134600,1130187850,4560,4560,4560,4560,2393
|
|
20240618,134500,1119275770,4565,4560,4565,4560,259
|
|
20240618,134400,1118093545,4565,4565,4565,4565,395
|
|
20240618,134300,1116290370,4560,4570,4570,4560,1364
|
|
20240618,134200,1110067205,4570,4570,4570,4570,0
|
|
20240618,134100,1110067205,4570,4570,4570,4565,613
|
|
20240618,134000,1107268750,4565,4565,4565,4565,217
|
|
20240618,133900,1106278145,4560,4560,4560,4560,219
|
|
20240618,133800,1105279505,4560,4560,4560,4560,596
|
|
20240618,133700,1102561745,4565,4565,4565,4565,11
|
|
20240618,133600,1102511530,4570,4565,4570,4565,308
|
|
20240618,133500,1101105405,4565,4570,4570,4565,259
|
|
20240618,133400,1099923065,4565,4565,4565,4565,273
|
|
20240618,133300,1098676820,4565,4565,4565,4560,492
|
|
20240618,133200,1096432130,4570,4560,4570,4560,1323
|
|
20240618,133100,1090398200,4565,4565,4570,4560,402
|
|
20240618,133000,1088563060,4565,4570,4570,4565,259
|
|
20240618,132900,1087380720,4570,4570,4570,4565,301
|
|
20240618,132800,1086006080,4570,4565,4570,4565,180
|
|
20240618,132700,1085184060,4565,4570,4570,4565,406
|
|
20240618,132600,1083330665,4565,4570,4570,4565,187
|
|
20240618,132500,1082476605,4575,4565,4575,4565,230
|
|
20240618,132400,1081426645,4565,4575,4575,4565,467
|
|
20240618,132300,1079294640,4570,4575,4575,4570,155
|
|
20240618,132200,1078586075,4575,4560,4580,4560,595
|
|
20240618,132100,1075867620,4565,4560,4565,4555,1502
|
|
20240618,132000,1069024090,4565,4565,4565,4565,71
|
|
20240618,131900,1068699975,4565,4565,4565,4565,312
|
|
20240618,131800,1067275695,4560,4555,4565,4555,1345
|
|
20240618,131700,1061138495,4550,4550,4550,4550,322
|
|
20240618,131600,1059673395,4555,4565,4565,4550,470
|
|
20240618,131500,1057533280,4560,4560,4560,4560,124
|
|
20240618,131400,1056967840,4560,4565,4565,4555,197
|
|
20240618,131300,1056070385,4560,4550,4560,4550,519
|
|
20240618,131200,1053707015,4555,4555,4555,4555,2885
|
|
20240618,131100,1040565840,4560,4555,4560,4555,214
|
|
20240618,131000,1039591065,4555,4560,4560,4555,1477
|
|
20240618,130900,1032862995,4580,4560,4580,4560,1021
|
|
20240618,130800,1028196950,4570,4555,4570,4555,240
|
|
20240618,130700,1027103140,4565,4560,4565,4555,444
|
|
20240618,130600,1025079785,4575,4575,4575,4575,2
|
|
20240618,130500,1025070635,4560,4560,4565,4560,3549
|
|
20240618,130400,1008887190,4560,4580,4580,4560,325
|
|
20240618,130300,1007404840,4595,4595,4595,4595,25
|
|
20240618,130200,1007289965,4600,4570,4600,4570,587
|
|
20240618,130100,1004601865,4565,4570,4570,4565,512
|
|
20240618,130000,1002264005,4570,4575,4575,4570,22
|
|
20240618,125900,1002163460,4570,4565,4570,4560,2001
|
|
20240618,125800,993029500,4570,4570,4570,4570,126
|
|
20240618,125700,992453680,4570,4570,4570,4565,253
|
|
20240618,125600,991298005,4565,4570,4575,4565,937
|
|
20240618,125500,987017690,4570,4575,4575,4570,23
|
|
20240618,125400,986912575,4580,4570,4580,4570,241
|
|
20240618,125300,985810640,4575,4575,4575,4575,279
|
|
20240618,125200,984534215,4580,4585,4585,4580,71
|
|
20240618,125100,984208930,4590,4590,4590,4590,216
|
|
20240618,125000,983217490,4590,4590,4590,4590,498
|
|
20240618,124900,980931670,4590,4590,4590,4590,78
|
|
20240618,124800,980573650,4595,4605,4605,4595,2459
|
|
20240618,124700,969269050,4605,4595,4635,4595,808
|
|
20240618,124600,965542375,4600,4590,4605,4590,7229
|
|
20240618,124500,932288490,4585,4560,4590,4560,10149
|
|
20240618,124400,885831345,4570,4560,4570,4560,234
|
|
20240618,124300,884763085,4560,4560,4560,4560,211
|
|
20240618,124200,883800925,4560,4560,4560,4555,424
|
|
20240618,124100,881868775,4560,4560,4565,4560,327
|
|
20240618,124000,880377650,4560,4555,4560,4555,163
|
|
20240618,123900,879634480,4560,4565,4565,4560,1258
|
|
20240618,123800,873897990,4560,4555,4560,4555,1107
|
|
20240618,123700,868850175,4555,4555,4555,4550,1504
|
|
20240618,123600,862003535,4555,4555,4555,4555,944
|
|
20240618,123500,857703615,4555,4555,4555,4555,336
|
|
20240618,123400,856173135,4560,4555,4560,4555,236
|
|
20240618,123300,855098130,4560,4555,4560,4555,281
|
|
20240618,123200,853818170,4565,4560,4565,4560,752
|
|
20240618,123100,850389045,4560,4555,4560,4555,205
|
|
20240618,123000,849454475,4550,4555,4555,4550,505
|
|
20240618,122900,847155490,4555,4555,4555,4555,260
|
|
20240618,122800,845971190,4555,4550,4555,4550,392
|
|
20240618,122700,844187585,4555,4550,4555,4550,267
|
|
20240618,122600,842972635,4550,4555,4555,4550,1219
|
|
20240618,122500,837421110,4555,4560,4560,4555,452
|
|
20240618,122400,835360570,4560,4560,4560,4560,337
|
|
20240618,122300,833823850,4560,4560,4560,4560,132
|
|
20240618,122200,833221930,4560,4560,4560,4555,516
|
|
20240618,122100,830870180,4555,4555,4560,4555,134
|
|
20240618,122000,830259805,4560,4560,4560,4555,281
|
|
20240618,121900,828979040,4555,4555,4560,4555,597
|
|
20240618,121800,826258765,4550,4550,4550,4550,299
|
|
20240618,121700,824898315,4560,4560,4560,4560,1
|
|
20240618,121600,824893755,4550,4550,4550,4550,501
|
|
20240618,121500,822614205,4550,4555,4555,4550,1453
|
|
20240618,121400,816002465,4555,4560,4560,4555,203
|
|
20240618,121300,815076890,4560,4555,4560,4555,445
|
|
20240618,121200,813049645,4560,4555,4560,4555,328
|
|
20240618,121100,811554925,4555,4555,4560,4555,392
|
|
20240618,121000,809769360,4555,4555,4555,4555,112
|
|
20240618,120900,809259200,4560,4560,4560,4560,127
|
|
20240618,120800,808680080,4560,4560,4565,4555,489
|
|
20240618,120700,806451520,4560,4555,4565,4555,458
|
|
20240618,120600,804364240,4560,4555,4560,4555,24
|
|
20240618,120500,804254910,4565,4555,4565,4555,410
|
|
20240618,120400,802386595,4560,4555,4570,4555,1452
|
|
20240618,120300,795771565,4565,4560,4570,4560,1990
|
|
20240618,120200,786679255,4550,4560,4565,4550,540
|
|
20240618,120100,784219090,4560,4560,4560,4560,24
|
|
20240618,120000,784109650,4560,4560,4560,4550,815
|
|
20240618,115900,780394705,4550,4550,4565,4550,582
|
|
20240618,115800,777744095,4565,4565,4565,4565,1
|
|
20240618,115700,777739530,4555,4550,4555,4545,689
|
|
20240618,115600,774605805,4555,4560,4565,4555,274
|
|
20240618,115500,773357110,4565,4560,4565,4560,867
|
|
20240618,115400,769403585,4565,4555,4565,4555,4184
|
|
20240618,115300,750326660,4560,4560,4565,4545,2419
|
|
20240618,115200,739312600,4570,4560,4570,4560,326
|
|
20240618,115100,737825410,4570,4565,4570,4550,2074
|
|
20240618,115000,728355250,4565,4555,4565,4550,6904
|
|
20240618,114900,696843745,4560,4560,4560,4560,696
|
|
20240618,114800,693669985,4555,4555,4565,4550,472
|
|
20240618,114700,691520115,4560,4560,4560,4560,774
|
|
20240618,114600,687990675,4565,4565,4565,4565,141
|
|
20240618,114500,687347010,4570,4555,4570,4555,2170
|
|
20240618,114400,677446840,4560,4545,4560,4545,1419
|
|
20240618,114300,670982925,4545,4545,4545,4545,116
|
|
20240618,114200,670455705,4550,4565,4565,4545,4045
|
|
20240618,114100,652037260,4570,4565,4590,4560,2264
|
|
20240618,114000,641678080,4560,4560,4560,4555,750
|
|
20240618,113900,638260280,4555,4550,4565,4550,1054
|
|
20240618,113800,633453600,4555,4560,4560,4555,243
|
|
20240618,113700,632346485,4565,4555,4565,4555,940
|
|
20240618,113600,628064025,4555,4560,4560,4555,3467
|
|
20240618,113500,612263500,4560,4565,4565,4560,663
|
|
20240618,113400,609237050,4565,4570,4570,4565,358
|
|
20240618,113300,607601600,4570,4575,4575,4570,198
|
|
20240618,113200,606695855,4580,4580,4580,4575,370
|
|
20240618,113100,605002505,4595,4590,4595,4575,2200
|
|
20240618,113000,594917650,4595,4585,4595,4585,317
|
|
20240618,112900,593462350,4585,4570,4585,4570,441
|
|
20240618,112800,591444420,4565,4555,4570,4555,1751
|
|
20240618,112700,583451145,4560,4560,4560,4555,2449
|
|
20240618,112600,572284945,4560,4570,4570,4560,156
|
|
20240618,112500,571573485,4560,4570,4570,4560,2823
|
|
20240618,112400,558687730,4570,4570,4570,4570,16
|
|
20240618,112300,558614610,4565,4570,4570,4565,560
|
|
20240618,112200,556056595,4570,4575,4585,4570,733
|
|
20240618,112100,552704740,4575,4570,4575,4570,570
|
|
20240618,112000,550099050,4565,4585,4585,4565,1528
|
|
20240618,111900,543119450,4585,4575,4585,4575,181
|
|
20240618,111800,542290825,4580,4575,4580,4570,569
|
|
20240618,111700,539689925,4570,4570,4570,4570,258
|
|
20240618,111600,538510865,4570,4575,4575,4570,338
|
|
20240618,111500,536966175,4570,4570,4575,4570,301
|
|
20240618,111400,535590595,4570,4575,4575,4570,371
|
|
20240618,111300,533893920,4575,4575,4575,4575,116
|
|
20240618,111200,533363220,4590,4575,4590,4570,1161
|
|
20240618,111100,528048385,4575,4580,4580,4575,2377
|
|
20240618,111000,517168270,4585,4580,4585,4580,205
|
|
20240618,110900,516229365,4580,4585,4585,4580,1325
|
|
20240618,110800,510155055,4590,4585,4590,4585,468
|
|
20240618,110700,508008025,4585,4590,4590,4585,139
|
|
20240618,110600,507370630,4585,4585,4585,4585,270
|
|
20240618,110500,506132680,4585,4580,4590,4580,889
|
|
20240618,110400,502057075,4580,4580,4580,4580,280
|
|
20240618,110300,500774675,4585,4580,4585,4580,455
|
|
20240618,110200,498690525,4585,4585,4590,4585,1067
|
|
20240618,110100,493798325,4590,4585,4590,4585,445
|
|
20240618,110000,491757970,4590,4585,4590,4580,304
|
|
20240618,105900,490365410,4580,4585,4585,4580,372
|
|
20240618,105800,488661335,4585,4585,4585,4580,1413
|
|
20240618,105700,482189410,4585,4585,4585,4585,366
|
|
20240618,105600,480511300,4590,4590,4590,4585,267
|
|
20240618,105500,479286600,4585,4590,4590,4585,230
|
|
20240618,105400,478232020,4585,4585,4600,4580,3510
|
|
20240618,105300,462138760,4585,4600,4605,4585,5544
|
|
20240618,105200,436688570,4600,4605,4605,4600,259
|
|
20240618,105100,435497145,4605,4615,4615,4605,153
|
|
20240618,105000,434791815,4625,4600,4625,4600,603
|
|
20240618,104900,432013390,4595,4595,4595,4595,1443
|
|
20240618,104800,425382805,4595,4610,4610,4595,144
|
|
20240618,104700,424720660,4595,4615,4615,4595,2426
|
|
20240618,104600,413565515,4615,4615,4615,4600,978
|
|
20240618,104500,409062020,4615,4605,4615,4605,268
|
|
20240618,104400,407827215,4600,4600,4600,4600,726
|
|
20240618,104300,404487615,4600,4605,4605,4600,1562
|
|
20240618,104200,397297085,4605,4605,4610,4605,152
|
|
20240618,104100,396596975,4605,4605,4605,4605,285
|
|
20240618,104000,395284550,4605,4610,4610,4605,384
|
|
20240618,103900,393516145,4605,4605,4605,4605,398
|
|
20240618,103800,391683355,4605,4605,4605,4605,382
|
|
20240618,103700,389924245,4605,4610,4610,4605,431
|
|
20240618,103600,387939400,4610,4610,4610,4605,1375
|
|
20240618,103500,381603175,4610,4610,4610,4610,21
|
|
20240618,103400,381506365,4610,4615,4615,4610,427
|
|
20240618,103300,379537605,4610,4610,4615,4610,258
|
|
20240618,103200,378348220,4610,4600,4610,4600,482
|
|
20240618,103100,376128790,4600,4605,4605,4600,519
|
|
20240618,103000,373741385,4600,4605,4605,4600,32
|
|
20240618,102900,373594135,4605,4605,4605,4600,398
|
|
20240618,102800,371762740,4640,4640,4640,4640,0
|
|
20240618,102700,371762740,4640,4605,4640,4605,60
|
|
20240618,102600,371486405,4600,4615,4620,4600,1393
|
|
20240618,102500,365063535,4660,4610,4660,4595,1622
|
|
20240618,102400,357581520,4615,4605,4615,4605,757
|
|
20240618,102300,354091920,4600,4605,4605,4600,392
|
|
20240618,102200,352288670,4600,4590,4600,4590,1405
|
|
20240618,102100,345832795,4595,4595,4595,4595,3
|
|
20240618,102000,345819010,4590,4595,4595,4590,518
|
|
20240618,101900,343441260,4590,4595,4600,4590,277
|
|
20240618,101800,342169255,4590,4595,4595,4590,347
|
|
20240618,101700,340575415,4595,4595,4605,4595,421
|
|
20240618,101600,338640820,4595,4600,4605,4590,2968
|
|
20240618,101500,325009515,4600,4595,4600,4590,374
|
|
20240618,101400,323292225,4600,4590,4600,4585,4273
|
|
20240618,101300,303669510,4595,4600,4600,4590,263
|
|
20240618,101200,302461445,4590,4600,4605,4590,2006
|
|
20240618,101100,293242110,4605,4605,4605,4600,298
|
|
20240618,101000,291870960,4605,4605,4605,4605,1130
|
|
20240618,100900,286667310,4610,4600,4610,4600,2703
|
|
20240618,100800,274227420,4600,4610,4615,4600,3972
|
|
20240618,100700,255926840,4615,4620,4620,4615,1241
|
|
20240618,100600,250199525,4615,4620,4625,4615,613
|
|
20240618,100500,247369710,4615,4620,4620,4615,137
|
|
20240618,100400,246737345,4620,4620,4620,4620,1100
|
|
20240618,100300,241655345,4620,4640,4640,4615,2359
|
|
20240618,100200,230742345,4645,4620,4645,4620,1553
|
|
20240618,100100,223562550,4620,4650,4650,4620,2290
|
|
20240618,100000,212951310,4645,4645,4645,4645,505
|
|
20240618,095900,210605585,4645,4650,4655,4645,1020
|
|
20240618,095800,205862655,4650,4640,4650,4625,606
|
|
20240618,095700,203055455,4640,4630,4650,4630,1155
|
|
20240618,095600,197695430,4630,4640,4640,4625,179
|
|
20240618,095500,196865745,4640,4625,4640,4625,2242
|
|
20240618,095400,186491955,4625,4635,4640,4620,3162
|
|
20240618,095300,171861540,4640,4650,4650,4640,129
|
|
20240618,095200,171262960,4640,4640,4640,4625,4767
|
|
20240618,095100,149169695,4645,4660,4660,4645,469
|
|
20240618,095000,146990585,4655,4650,4655,4645,3403
|
|
20240618,094900,131169815,4655,4665,4665,4655,1512
|
|
20240618,094800,124126910,4665,4675,4675,4665,2840
|
|
20240618,094700,110868420,4700,4700,4700,4700,1
|
|
20240618,094600,110863720,4680,4685,4685,4680,862
|
|
20240618,094500,106828625,4705,4705,4705,4690,504
|
|
20240618,094400,104459190,4690,4720,4720,4690,30
|
|
20240618,094300,104318365,4695,4695,4720,4695,2763
|
|
20240618,094200,91305600,4700,4700,4700,4700,0
|
|
20240618,094100,91305600,4700,4685,4700,4675,1481
|
|
20240618,094000,84374900,4705,4700,4705,4700,7
|
|
20240618,093900,84341990,4700,4700,4700,4700,16
|
|
20240618,093800,84266790,4705,4690,4705,4690,449
|
|
20240618,093700,82160950,4710,4710,4710,4710,22
|
|
20240618,093600,82057330,4690,4710,4710,4690,63
|
|
20240618,093500,81761475,4710,4710,4710,4710,0
|
|
20240618,093400,81761475,4710,4710,4710,4710,4
|
|
20240618,093300,81742635,4695,4695,4710,4695,421
|
|
20240618,093200,79766025,4695,4695,4695,4695,1
|
|
20240618,093100,79761330,4710,4695,4710,4695,201
|
|
20240618,093000,78817620,4710,4710,4710,4710,14
|
|
20240618,092900,78751680,4710,4710,4710,4710,0
|
|
20240618,092800,78751680,4710,4710,4710,4710,1
|
|
20240618,092700,78746970,4675,4720,4720,4675,747
|
|
20240618,092600,75245010,4720,4720,4720,4720,2
|
|
20240618,092500,75235570,4725,4675,4725,4675,1479
|
|
20240618,092400,68320430,4695,4680,4695,4680,616
|
|
20240618,092300,65437535,4680,4680,4680,4680,331
|
|
20240618,092200,63888455,4695,4680,4695,4680,2359
|
|
20240618,092100,52848320,4680,4715,4715,4680,2214
|
|
20240618,092000,42430805,4735,4735,4735,4735,0
|
|
20240618,091900,42430805,4735,4735,4735,4735,0
|
|
20240618,091800,42430805,4735,4735,4735,4735,98
|
|
20240618,091700,41966775,4735,4735,4735,4735,0
|
|
20240618,091600,41966775,4735,4715,4735,4710,1114
|
|
20240618,091500,36714610,4720,4720,4720,4720,207
|
|
20240618,091400,35737570,4735,4720,4735,4720,14
|
|
20240618,091300,35671475,4715,4715,4715,4715,16
|
|
20240618,091200,35596035,4720,4720,4720,4720,1284
|
|
20240618,091100,29535555,4720,4720,4720,4720,211
|
|
20240618,091000,28539635,4720,4720,4720,4720,1
|
|
20240618,090900,28534915,4735,4735,4735,4735,0
|
|
20240618,090800,28534915,4735,4720,4735,4720,416
|
|
20240618,090700,26569390,4725,4725,4725,4725,21
|
|
20240618,090600,26470165,4705,4735,4735,4705,1225
|
|
20240618,090500,20698600,4715,4715,4715,4715,57
|
|
20240618,090400,20429845,4710,4720,4720,4710,442
|
|
20240618,090300,18346490,4720,4720,4720,4720,100
|
|
20240618,090200,17874490,4720,4720,4720,4720,0
|
|
20240618,090100,17874490,4720,4720,4720,4720,1
|
|
20240618,090000,17869770,4735,4710,4735,4710,3794
|