641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,193800,1182024480,4560,4560,4560,4560,4026
|
|
20240619,193700,1182024480,4560,4560,4560,4560,0
|
|
20240619,193600,1182024480,4560,4560,4560,4560,0
|
|
20240619,193500,1182024480,4560,4560,4560,4560,0
|
|
20240619,193400,1182024480,4560,4560,4560,4560,0
|
|
20240619,193300,1182024480,4560,4560,4560,4560,0
|
|
20240619,193200,1182024480,4560,4560,4560,4560,0
|
|
20240619,193100,1182024480,4560,4560,4560,4560,0
|
|
20240619,193000,1182024480,4560,4560,4560,4560,0
|
|
20240619,192900,1182024480,4560,4560,4560,4560,0
|
|
20240619,192800,1182024480,4560,4560,4560,4560,0
|
|
20240619,192700,1182024480,4560,4560,4560,4560,0
|
|
20240619,192600,1182024480,4560,4560,4560,4560,0
|
|
20240619,192500,1182024480,4560,4560,4560,4560,0
|
|
20240619,192400,1182024480,4560,4560,4560,4560,0
|
|
20240619,192300,1182024480,4560,4560,4560,4560,0
|
|
20240619,192200,1182024480,4560,4560,4560,4560,0
|
|
20240619,192100,1182024480,4560,4560,4560,4560,0
|
|
20240619,192000,1182024480,4560,4560,4560,4560,0
|
|
20240619,191900,1182024480,4560,4560,4560,4560,0
|
|
20240619,191800,1182024480,4560,4560,4560,4560,0
|
|
20240619,191700,1182024480,4560,4560,4560,4560,0
|
|
20240619,191600,1182024480,4560,4560,4560,4560,0
|
|
20240619,191500,1182024480,4560,4560,4560,4560,0
|
|
20240619,191400,1182024480,4560,4560,4560,4560,0
|
|
20240619,191300,1182024480,4560,4560,4560,4560,0
|
|
20240619,191200,1182024480,4560,4560,4560,4560,0
|
|
20240619,191100,1182024480,4560,4560,4560,4560,0
|
|
20240619,191000,1182024480,4560,4560,4560,4560,0
|
|
20240619,190900,1182024480,4560,4560,4560,4560,0
|
|
20240619,190800,1182024480,4560,4560,4560,4560,4026
|
|
20240619,190700,1182024480,4560,4560,4560,4560,0
|
|
20240619,190600,1182024480,4560,4560,4560,4560,0
|
|
20240619,190500,1182024480,4560,4560,4560,4560,0
|
|
20240619,190400,1182024480,4560,4560,4560,4560,0
|
|
20240619,190300,1182024480,4560,4560,4560,4560,0
|
|
20240619,190200,1182024480,4560,4560,4560,4560,0
|
|
20240619,190100,1182024480,4560,4560,4560,4560,0
|
|
20240619,190000,1182024480,4560,4560,4560,4560,0
|
|
20240619,185900,1182024480,4560,4560,4560,4560,0
|
|
20240619,185800,1182024480,4560,4560,4560,4560,0
|
|
20240619,185700,1182024480,4560,4560,4560,4560,0
|
|
20240619,185600,1182024480,4560,4560,4560,4560,0
|
|
20240619,185500,1182024480,4560,4560,4560,4560,0
|
|
20240619,185400,1182024480,4560,4560,4560,4560,0
|
|
20240619,185300,1182024480,4560,4560,4560,4560,0
|
|
20240619,185200,1182024480,4560,4560,4560,4560,0
|
|
20240619,185100,1182024480,4560,4560,4560,4560,0
|
|
20240619,185000,1182024480,4560,4560,4560,4560,0
|
|
20240619,184900,1182024480,4560,4560,4560,4560,0
|
|
20240619,184800,1182024480,4560,4560,4560,4560,0
|
|
20240619,184700,1182024480,4560,4560,4560,4560,0
|
|
20240619,184600,1182024480,4560,4560,4560,4560,0
|
|
20240619,184500,1182024480,4560,4560,4560,4560,0
|
|
20240619,184400,1182024480,4560,4560,4560,4560,0
|
|
20240619,184300,1182024480,4560,4560,4560,4560,0
|
|
20240619,184200,1182024480,4560,4560,4560,4560,0
|
|
20240619,184100,1182024480,4560,4560,4560,4560,0
|
|
20240619,184000,1182024480,4560,4560,4560,4560,0
|
|
20240619,183900,1182024480,4560,4560,4560,4560,0
|
|
20240619,183800,1182024480,4560,4560,4560,4560,4026
|
|
20240619,183700,1182024480,4560,4560,4560,4560,0
|
|
20240619,183600,1182024480,4560,4560,4560,4560,0
|
|
20240619,183500,1182024480,4560,4560,4560,4560,0
|
|
20240619,183400,1182024480,4560,4560,4560,4560,0
|
|
20240619,183300,1182024480,4560,4560,4560,4560,0
|
|
20240619,183200,1182024480,4560,4560,4560,4560,0
|
|
20240619,183100,1182024480,4560,4560,4560,4560,0
|
|
20240619,183000,1182024480,4560,4560,4560,4560,0
|
|
20240619,182900,1182024480,4560,4560,4560,4560,0
|
|
20240619,182800,1182024480,4560,4560,4560,4560,0
|
|
20240619,182700,1182024480,4560,4560,4560,4560,0
|
|
20240619,182600,1182024480,4560,4560,4560,4560,0
|
|
20240619,182500,1182024480,4560,4560,4560,4560,0
|
|
20240619,182400,1182024480,4560,4560,4560,4560,0
|
|
20240619,182300,1182024480,4560,4560,4560,4560,0
|
|
20240619,182200,1182024480,4560,4560,4560,4560,0
|
|
20240619,182100,1182024480,4560,4560,4560,4560,0
|
|
20240619,182000,1182024480,4560,4560,4560,4560,0
|
|
20240619,181900,1182024480,4560,4560,4560,4560,0
|
|
20240619,181800,1182024480,4560,4560,4560,4560,0
|
|
20240619,181700,1182024480,4560,4560,4560,4560,0
|
|
20240619,181600,1182024480,4560,4560,4560,4560,0
|
|
20240619,181500,1182024480,4560,4560,4560,4560,0
|
|
20240619,181400,1182024480,4560,4560,4560,4560,0
|
|
20240619,181300,1182024480,4560,4560,4560,4560,0
|
|
20240619,181200,1182024480,4560,4560,4560,4560,0
|
|
20240619,181100,1182024480,4560,4560,4560,4560,0
|
|
20240619,181000,1182024480,4560,4560,4560,4560,0
|
|
20240619,180900,1182024480,4560,4560,4560,4560,0
|
|
20240619,180800,1182024480,4560,4560,4560,4560,4026
|
|
20240619,180700,1182024480,4560,4560,4560,4560,0
|
|
20240619,180600,1182024480,4560,4560,4560,4560,0
|
|
20240619,180500,1182024480,4560,4560,4560,4560,0
|
|
20240619,180400,1182024480,4560,4560,4560,4560,0
|
|
20240619,180300,1182024480,4560,4560,4560,4560,0
|
|
20240619,180200,1182024480,4560,4560,4560,4560,0
|
|
20240619,180100,1182024480,4560,4560,4560,4560,0
|
|
20240619,180000,1182024480,4560,4560,4560,4560,0
|
|
20240619,175900,1182024480,4560,4560,4560,4560,0
|
|
20240619,175800,1182024480,4560,4560,4560,4560,0
|
|
20240619,175700,1182024480,4560,4560,4560,4560,0
|
|
20240619,175600,1182024480,4560,4560,4560,4560,0
|
|
20240619,175500,1182024480,4560,4560,4560,4560,0
|
|
20240619,175400,1182024480,4560,4560,4560,4560,0
|
|
20240619,175300,1182024480,4560,4560,4560,4560,0
|
|
20240619,175200,1182024480,4560,4560,4560,4560,0
|
|
20240619,175100,1182024480,4560,4560,4560,4560,0
|
|
20240619,175000,1182024480,4560,4560,4560,4560,0
|
|
20240619,174900,1182024480,4560,4560,4560,4560,0
|
|
20240619,174800,1182024480,4560,4560,4560,4560,0
|
|
20240619,174700,1182024480,4560,4560,4560,4560,0
|
|
20240619,174600,1182024480,4560,4560,4560,4560,0
|
|
20240619,174500,1182024480,4560,4560,4560,4560,0
|
|
20240619,174400,1182024480,4560,4560,4560,4560,0
|
|
20240619,174300,1182024480,4560,4560,4560,4560,0
|
|
20240619,174200,1182024480,4560,4560,4560,4560,0
|
|
20240619,174100,1182024480,4560,4560,4560,4560,0
|
|
20240619,174000,1182024480,4560,4560,4560,4560,0
|
|
20240619,173900,1182024480,4560,4560,4560,4560,0
|
|
20240619,173800,1182024480,4560,4560,4560,4560,4026
|
|
20240619,173700,1182024480,4560,4560,4560,4560,0
|
|
20240619,173600,1182024480,4560,4560,4560,4560,0
|
|
20240619,173500,1182024480,4560,4560,4560,4560,0
|
|
20240619,173400,1182024480,4560,4560,4560,4560,0
|
|
20240619,173300,1182024480,4560,4560,4560,4560,0
|
|
20240619,173200,1182024480,4560,4560,4560,4560,0
|
|
20240619,173100,1182024480,4560,4560,4560,4560,0
|
|
20240619,173000,1182024480,4560,4560,4560,4560,0
|
|
20240619,172900,1182024480,4560,4560,4560,4560,0
|
|
20240619,172800,1182024480,4560,4560,4560,4560,0
|
|
20240619,172700,1182024480,4560,4560,4560,4560,0
|
|
20240619,172600,1182024480,4560,4560,4560,4560,0
|
|
20240619,172500,1182024480,4560,4560,4560,4560,0
|
|
20240619,172400,1182024480,4560,4560,4560,4560,0
|
|
20240619,172300,1182024480,4560,4560,4560,4560,0
|
|
20240619,172200,1182024480,4560,4560,4560,4560,0
|
|
20240619,172100,1182024480,4560,4560,4560,4560,0
|
|
20240619,172000,1182024480,4560,4560,4560,4560,0
|
|
20240619,171900,1182024480,4560,4560,4560,4560,0
|
|
20240619,171800,1182024480,4560,4560,4560,4560,0
|
|
20240619,171700,1182024480,4560,4560,4560,4560,0
|
|
20240619,171600,1182024480,4560,4560,4560,4560,0
|
|
20240619,171500,1182024480,4560,4560,4560,4560,0
|
|
20240619,171400,1182024480,4560,4560,4560,4560,0
|
|
20240619,171300,1182024480,4560,4560,4560,4560,0
|
|
20240619,171200,1182024480,4560,4560,4560,4560,0
|
|
20240619,171100,1182024480,4560,4560,4560,4560,0
|
|
20240619,171000,1182024480,4560,4560,4560,4560,0
|
|
20240619,170900,1182024480,4560,4560,4560,4560,0
|
|
20240619,170800,1182024480,4560,4560,4560,4560,4026
|
|
20240619,170700,1182024480,4560,4560,4560,4560,0
|
|
20240619,170600,1182024480,4560,4560,4560,4560,0
|
|
20240619,170500,1182024480,4560,4560,4560,4560,0
|
|
20240619,170400,1182024480,4560,4560,4560,4560,0
|
|
20240619,170300,1182024480,4560,4560,4560,4560,0
|
|
20240619,170200,1182024480,4560,4560,4560,4560,0
|
|
20240619,170100,1182024480,4560,4560,4560,4560,0
|
|
20240619,170000,1182024480,4560,4560,4560,4560,0
|
|
20240619,165900,1182024480,4560,4560,4560,4560,0
|
|
20240619,165800,1182024480,4560,4560,4560,4560,0
|
|
20240619,165700,1182024480,4560,4560,4560,4560,0
|
|
20240619,165600,1182024480,4560,4560,4560,4560,0
|
|
20240619,165500,1182024480,4560,4560,4560,4560,0
|
|
20240619,165400,1182024480,4560,4560,4560,4560,0
|
|
20240619,165300,1182024480,4560,4560,4560,4560,0
|
|
20240619,165200,1182024480,4560,4560,4560,4560,0
|
|
20240619,165100,1182024480,4560,4560,4560,4560,0
|
|
20240619,165000,1182024480,4560,4560,4560,4560,0
|
|
20240619,164900,1182024480,4560,4560,4560,4560,0
|
|
20240619,164800,1182024480,4560,4560,4560,4560,0
|
|
20240619,164700,1182024480,4560,4560,4560,4560,0
|
|
20240619,164600,1182024480,4560,4560,4560,4560,0
|
|
20240619,164500,1182024480,4560,4560,4560,4560,0
|
|
20240619,164400,1182024480,4560,4560,4560,4560,0
|
|
20240619,164300,1182024480,4560,4560,4560,4560,0
|
|
20240619,164200,1182024480,4560,4560,4560,4560,0
|
|
20240619,164100,1182024480,4560,4560,4560,4560,0
|
|
20240619,164000,1182024480,4560,4560,4560,4560,0
|
|
20240619,163900,1182024480,4560,4560,4560,4560,0
|
|
20240619,163800,1182024480,4560,4560,4560,4560,4026
|
|
20240619,163700,1182024480,4560,4560,4560,4560,0
|
|
20240619,163600,1182024480,4560,4560,4560,4560,0
|
|
20240619,163500,1182024480,4560,4560,4560,4560,0
|
|
20240619,163400,1182024480,4560,4560,4560,4560,0
|
|
20240619,163300,1182024480,4560,4560,4560,4560,0
|
|
20240619,163200,1182024480,4560,4560,4560,4560,0
|
|
20240619,163100,1182024480,4560,4560,4560,4560,0
|
|
20240619,163000,1182024480,4560,4560,4560,4560,0
|
|
20240619,162900,1182024480,4560,4560,4560,4560,0
|
|
20240619,162800,1182024480,4560,4560,4560,4560,0
|
|
20240619,162700,1182024480,4560,4560,4560,4560,0
|
|
20240619,162600,1182024480,4560,4560,4560,4560,0
|
|
20240619,162500,1182024480,4560,4560,4560,4560,0
|
|
20240619,162400,1182024480,4560,4560,4560,4560,0
|
|
20240619,162300,1182024480,4560,4560,4560,4560,0
|
|
20240619,162200,1182024480,4560,4560,4560,4560,0
|
|
20240619,162100,1182024480,4560,4560,4560,4560,0
|
|
20240619,162000,1182024480,4560,4560,4560,4560,0
|
|
20240619,161900,1182024480,4560,4560,4560,4560,0
|
|
20240619,161800,1182024480,4560,4560,4560,4560,0
|
|
20240619,161700,1182024480,4560,4560,4560,4560,0
|
|
20240619,161600,1182024480,4560,4560,4560,4560,0
|
|
20240619,161500,1182024480,4560,4560,4560,4560,0
|
|
20240619,161400,1182024480,4560,4560,4560,4560,0
|
|
20240619,161300,1182024480,4560,4560,4560,4560,0
|
|
20240619,161200,1182024480,4560,4560,4560,4560,0
|
|
20240619,161100,1182024480,4560,4560,4560,4560,0
|
|
20240619,161000,1182024480,4560,4560,4560,4560,0
|
|
20240619,160900,1182024480,4560,4560,4560,4560,0
|
|
20240619,160800,1182024480,4560,4560,4560,4560,4026
|
|
20240619,160700,1182024480,4560,4560,4560,4560,0
|
|
20240619,160600,1182024480,4560,4560,4560,4560,0
|
|
20240619,160500,1182024480,4560,4560,4560,4560,0
|
|
20240619,160400,1182024480,4560,4560,4560,4560,0
|
|
20240619,160300,1182024480,4560,4560,4560,4560,0
|
|
20240619,160200,1182024480,4560,4560,4560,4560,0
|
|
20240619,160100,1182024480,4560,4560,4560,4560,0
|
|
20240619,160000,1182024480,4560,4560,4560,4560,0
|
|
20240619,155900,1182024480,4560,4560,4560,4560,0
|
|
20240619,155800,1182024480,4560,4560,4560,4560,0
|
|
20240619,155700,1182024480,4560,4560,4560,4560,0
|
|
20240619,155600,1182024480,4560,4560,4560,4560,0
|
|
20240619,155500,1182024480,4560,4560,4560,4560,0
|
|
20240619,155400,1182024480,4560,4560,4560,4560,0
|
|
20240619,155300,1182024480,4560,4560,4560,4560,0
|
|
20240619,155200,1182024480,4560,4560,4560,4560,0
|
|
20240619,155100,1182024480,4560,4560,4560,4560,0
|
|
20240619,155000,1182024480,4560,4560,4560,4560,0
|
|
20240619,154900,1182024480,4560,4560,4560,4560,0
|
|
20240619,154800,1182024480,4560,4560,4560,4560,0
|
|
20240619,154700,1182024480,4560,4560,4560,4560,0
|
|
20240619,154600,1182024480,4560,4560,4560,4560,0
|
|
20240619,154500,1182024480,4560,4560,4560,4560,0
|
|
20240619,154400,1182024480,4560,4560,4560,4560,0
|
|
20240619,154300,1182024480,4560,4560,4560,4560,0
|
|
20240619,154200,1182024480,4560,4560,4560,4560,0
|
|
20240619,154100,1182024480,4560,4560,4560,4560,0
|
|
20240619,154000,1182024480,4560,4560,4560,4560,0
|
|
20240619,153900,1182024480,4560,4560,4560,4560,0
|
|
20240619,153800,1182024480,4560,4560,4560,4560,4026
|
|
20240619,153700,1182024480,4560,4560,4560,4560,0
|
|
20240619,153600,1182024480,4560,4560,4560,4560,0
|
|
20240619,153500,1182024480,4560,4560,4560,4560,0
|
|
20240619,153400,1182024480,4560,4560,4560,4560,0
|
|
20240619,153300,1182024480,4560,4560,4560,4560,0
|
|
20240619,153200,1182024480,4560,4560,4560,4560,0
|
|
20240619,153100,1182024480,4560,4560,4560,4560,0
|
|
20240619,153000,1182024480,4560,4560,4560,4560,4026
|
|
20240619,152900,1163665920,4545,4545,4545,4545,0
|
|
20240619,152800,1163665920,4545,4545,4545,4545,0
|
|
20240619,152700,1163665920,4545,4545,4545,4545,0
|
|
20240619,152600,1163665920,4545,4545,4545,4545,0
|
|
20240619,152500,1163665920,4545,4545,4545,4545,0
|
|
20240619,152400,1163665920,4545,4545,4545,4545,0
|
|
20240619,152300,1163665920,4545,4545,4545,4545,0
|
|
20240619,152200,1163665920,4545,4545,4545,4545,0
|
|
20240619,152100,1163665920,4545,4545,4545,4545,0
|
|
20240619,152000,1163665920,4545,4545,4545,4545,0
|
|
20240619,151900,1163665920,4545,4545,4545,4545,300
|
|
20240619,151800,1162302420,4545,4555,4555,4540,1915
|
|
20240619,151700,1153589330,4555,4555,4555,4555,29
|
|
20240619,151600,1153457235,4560,4565,4565,4555,209
|
|
20240619,151500,1152505225,4560,4560,4560,4560,209
|
|
20240619,151400,1151552185,4565,4560,4565,4560,101
|
|
20240619,151300,1151091620,4560,4560,4560,4560,102
|
|
20240619,151200,1150626500,4560,4560,4560,4560,1
|
|
20240619,151100,1150621940,4560,4560,4560,4560,0
|
|
20240619,151000,1150621940,4560,4560,4560,4560,0
|
|
20240619,150900,1150621940,4560,4560,4560,4560,0
|
|
20240619,150800,1150621940,4560,4560,4560,4560,100
|
|
20240619,150700,1150165940,4560,4560,4560,4560,2
|
|
20240619,150600,1150156820,4540,4560,4560,4540,3010
|
|
20240619,150500,1136483075,4555,4555,4560,4550,204
|
|
20240619,150400,1135554260,4550,4550,4550,4550,0
|
|
20240619,150300,1135554260,4550,4550,4550,4550,100
|
|
20240619,150200,1135099260,4565,4565,4565,4565,0
|
|
20240619,150100,1135099260,4565,4565,4565,4565,51
|
|
20240619,150000,1134866445,4550,4560,4560,4550,228
|
|
20240619,145900,1133828830,4550,4550,4550,4550,0
|
|
20240619,145800,1133828830,4550,4550,4550,4550,100
|
|
20240619,145700,1133373830,4550,4560,4560,4550,139
|
|
20240619,145600,1132741370,4545,4545,4545,4545,0
|
|
20240619,145500,1132741370,4545,4545,4545,4545,3
|
|
20240619,145400,1132727735,4545,4550,4550,4545,1000
|
|
20240619,145300,1128179575,4560,4560,4560,4560,0
|
|
20240619,145200,1128179575,4560,4555,4560,4550,801
|
|
20240619,145100,1124533270,4565,4565,4565,4565,0
|
|
20240619,145000,1124533270,4565,4565,4565,4565,2
|
|
20240619,144900,1124524140,4555,4555,4555,4555,200
|
|
20240619,144800,1123613140,4565,4565,4565,4565,0
|
|
20240619,144700,1123613140,4565,4565,4565,4565,0
|
|
20240619,144600,1123613140,4565,4565,4565,4565,0
|
|
20240619,144500,1123613140,4565,4565,4565,4565,0
|
|
20240619,144400,1123613140,4565,4565,4565,4565,2
|
|
20240619,144300,1123604010,4555,4555,4555,4555,424
|
|
20240619,144200,1121672690,4550,4550,4550,4550,600
|
|
20240619,144100,1118942690,4550,4550,4550,4550,215
|
|
20240619,144000,1117964440,4550,4550,4550,4550,0
|
|
20240619,143900,1117964440,4550,4550,4550,4550,0
|
|
20240619,143800,1117964440,4550,4550,4550,4550,107
|
|
20240619,143700,1117477590,4555,4550,4555,4550,1467
|
|
20240619,143600,1110802730,4550,4550,4550,4550,1347
|
|
20240619,143500,1104673880,4555,4555,4555,4555,51
|
|
20240619,143400,1104441575,4550,4550,4550,4550,0
|
|
20240619,143300,1104441575,4550,4550,4550,4550,5
|
|
20240619,143200,1104418825,4550,4550,4550,4550,459
|
|
20240619,143100,1102330375,4555,4555,4555,4555,0
|
|
20240619,143000,1102330375,4555,4555,4555,4555,0
|
|
20240619,142900,1102330375,4555,4555,4555,4555,0
|
|
20240619,142800,1102330375,4555,4555,4555,4555,0
|
|
20240619,142700,1102330375,4555,4555,4555,4555,0
|
|
20240619,142600,1102330375,4555,4555,4555,4555,0
|
|
20240619,142500,1102330375,4555,4555,4555,4555,1
|
|
20240619,142400,1102325820,4555,4550,4555,4550,926
|
|
20240619,142300,1098110460,4550,4550,4550,4550,244
|
|
20240619,142200,1097000260,4555,4555,4555,4555,0
|
|
20240619,142100,1097000260,4555,4555,4555,4555,0
|
|
20240619,142000,1097000260,4555,4555,4555,4555,30
|
|
20240619,141900,1096863610,4555,4555,4555,4555,1
|
|
20240619,141800,1096859055,4555,4555,4555,4555,60
|
|
20240619,141700,1096585755,4555,4555,4555,4555,49
|
|
20240619,141600,1096362560,4555,4555,4555,4555,8
|
|
20240619,141500,1096326120,4555,4550,4555,4550,276
|
|
20240619,141400,1095070270,4550,4555,4555,4550,330
|
|
20240619,141300,1093568765,4555,4555,4555,4555,0
|
|
20240619,141200,1093568765,4555,4555,4555,4555,20
|
|
20240619,141100,1093477665,4555,4555,4555,4555,0
|
|
20240619,141000,1093477665,4555,4555,4555,4555,0
|
|
20240619,140900,1093477665,4555,4555,4555,4555,44
|
|
20240619,140800,1093277245,4565,4565,4565,4565,0
|
|
20240619,140700,1093277245,4565,4565,4565,4565,0
|
|
20240619,140600,1093277245,4565,4565,4565,4565,0
|
|
20240619,140500,1093277245,4565,4565,4565,4565,0
|
|
20240619,140400,1093277245,4565,4565,4565,4565,0
|
|
20240619,140300,1093277245,4565,4565,4565,4565,0
|
|
20240619,140200,1093277245,4565,4565,4565,4565,1
|
|
20240619,140100,1093272680,4560,4560,4560,4560,10
|
|
20240619,140000,1093227080,4565,4565,4565,4565,1
|
|
20240619,135900,1093222515,4565,4565,4565,4565,0
|
|
20240619,135800,1093222515,4565,4565,4565,4565,180
|
|
20240619,135700,1092400815,4565,4565,4565,4565,35
|
|
20240619,135600,1092241040,4565,4565,4565,4565,721
|
|
20240619,135500,1088949675,4565,4565,4565,4565,0
|
|
20240619,135400,1088949675,4565,4565,4565,4565,0
|
|
20240619,135300,1088949675,4565,4565,4565,4565,0
|
|
20240619,135200,1088949675,4565,4565,4565,4565,0
|
|
20240619,135100,1088949675,4565,4565,4565,4565,0
|
|
20240619,135000,1088949675,4565,4565,4565,4565,10
|
|
20240619,134900,1088904025,4565,4565,4565,4565,0
|
|
20240619,134800,1088904025,4565,4560,4565,4560,295
|
|
20240619,134700,1087558820,4560,4560,4560,4560,2
|
|
20240619,134600,1087549700,4560,4560,4560,4560,0
|
|
20240619,134500,1087549700,4560,4560,4560,4560,123
|
|
20240619,134400,1086988820,4560,4560,4560,4560,24
|
|
20240619,134300,1086879380,4560,4560,4560,4560,0
|
|
20240619,134200,1086879380,4560,4560,4560,4560,0
|
|
20240619,134100,1086879380,4560,4570,4570,4560,6
|
|
20240619,134000,1086852010,4560,4560,4560,4560,0
|
|
20240619,133900,1086852010,4560,4565,4565,4560,1600
|
|
20240619,133800,1079552470,4565,4565,4565,4565,3
|
|
20240619,133700,1079538775,4570,4570,4570,4570,0
|
|
20240619,133600,1079538775,4570,4570,4570,4570,1
|
|
20240619,133500,1079534205,4565,4565,4565,4565,825
|
|
20240619,133400,1075768080,4570,4570,4570,4570,0
|
|
20240619,133300,1075768080,4570,4570,4570,4570,0
|
|
20240619,133200,1075768080,4570,4570,4570,4570,759
|
|
20240619,133100,1072299450,4570,4570,4570,4570,20
|
|
20240619,133000,1072208050,4565,4565,4565,4565,922
|
|
20240619,132900,1067999120,4560,4560,4560,4560,1089
|
|
20240619,132800,1063033280,4560,4560,4560,4560,0
|
|
20240619,132700,1063033280,4560,4550,4560,4545,12
|
|
20240619,132600,1062978680,4560,4560,4560,4560,0
|
|
20240619,132500,1062978680,4560,4560,4560,4560,198
|
|
20240619,132400,1062075800,4560,4560,4560,4560,0
|
|
20240619,132300,1062075800,4560,4550,4560,4550,11
|
|
20240619,132200,1062025650,4550,4560,4560,4550,112
|
|
20240619,132100,1061516040,4555,4555,4555,4555,0
|
|
20240619,132000,1061516040,4555,4560,4560,4555,2100
|
|
20240619,131900,1051950040,4565,4565,4565,4565,14
|
|
20240619,131800,1051886130,4565,4560,4565,4560,401
|
|
20240619,131700,1050057565,4565,4565,4565,4565,0
|
|
20240619,131600,1050057565,4565,4565,4565,4565,38
|
|
20240619,131500,1049884095,4560,4560,4560,4560,57
|
|
20240619,131400,1049624175,4565,4565,4565,4560,34
|
|
20240619,131300,1049469030,4555,4555,4560,4555,86
|
|
20240619,131200,1049077245,4555,4555,4565,4555,1031
|
|
20240619,131100,1044380940,4550,4535,4550,4535,632
|
|
20240619,131000,1041513560,4535,4530,4535,4530,900
|
|
20240619,130900,1037432065,4535,4535,4535,4535,0
|
|
20240619,130800,1037432065,4535,4530,4535,4530,355
|
|
20240619,130700,1035823910,4540,4530,4545,4515,1982
|
|
20240619,130600,1026871025,4545,4530,4545,4530,761
|
|
20240619,130500,1023423680,4545,4545,4545,4545,25
|
|
20240619,130400,1023310055,4545,4545,4545,4545,0
|
|
20240619,130300,1023310055,4545,4545,4545,4545,0
|
|
20240619,130200,1023310055,4545,4545,4545,4545,1
|
|
20240619,130100,1023305510,4515,4515,4515,4510,5029
|
|
20240619,130000,1000613645,4515,4520,4550,4515,2642
|
|
20240619,125900,988670475,4550,4530,4550,4525,13372
|
|
20240619,125800,928137030,4535,4540,4555,4535,9734
|
|
20240619,125700,883955455,4555,4555,4555,4555,0
|
|
20240619,125600,883955455,4555,4555,4555,4555,1
|
|
20240619,125500,883950900,4550,4550,4550,4550,156
|
|
20240619,125400,883241100,4560,4560,4560,4560,1226
|
|
20240619,125300,877650540,4565,4565,4565,4565,100
|
|
20240619,125200,877194040,4570,4570,4570,4570,0
|
|
20240619,125100,877194040,4570,4565,4570,4565,201
|
|
20240619,125000,876276470,4580,4580,4580,4580,0
|
|
20240619,124900,876276470,4580,4580,4580,4580,125
|
|
20240619,124800,875703970,4580,4565,4580,4565,2
|
|
20240619,124700,875694825,4565,4565,4565,4565,200
|
|
20240619,124600,874781825,4580,4580,4580,4580,0
|
|
20240619,124500,874781825,4580,4565,4580,4565,616
|
|
20240619,124400,871969020,4565,4565,4565,4565,228
|
|
20240619,124300,870928200,4560,4560,4560,4560,0
|
|
20240619,124200,870928200,4560,4560,4560,4560,170
|
|
20240619,124100,870153000,4570,4570,4570,4570,0
|
|
20240619,124000,870153000,4570,4570,4570,4570,10
|
|
20240619,123900,870107300,4570,4560,4570,4560,43
|
|
20240619,123800,869910820,4570,4570,4570,4570,14
|
|
20240619,123700,869846840,4570,4570,4570,4570,10
|
|
20240619,123600,869801140,4570,4570,4570,4570,0
|
|
20240619,123500,869801140,4570,4580,4585,4570,65
|
|
20240619,123400,869503440,4580,4570,4580,4570,246
|
|
20240619,123300,868378720,4570,4570,4570,4570,300
|
|
20240619,123200,867007720,4570,4565,4570,4565,2
|
|
20240619,123100,866998585,4565,4565,4565,4565,885
|
|
20240619,123000,862958560,4565,4560,4565,4560,963
|
|
20240619,122900,858567270,4555,4555,4555,4555,171
|
|
20240619,122800,857788365,4540,4545,4545,4540,3022
|
|
20240619,122700,844068170,4560,4560,4560,4560,0
|
|
20240619,122600,844068170,4560,4560,4560,4560,0
|
|
20240619,122500,844068170,4560,4545,4560,4545,2321
|
|
20240619,122400,833519210,4550,4555,4555,4550,8000
|
|
20240619,122300,797115330,4555,4555,4555,4555,0
|
|
20240619,122200,797115330,4555,4555,4555,4555,0
|
|
20240619,122100,797115330,4555,4555,4555,4555,0
|
|
20240619,122000,797115330,4555,4555,4555,4555,1
|
|
20240619,121900,797110775,4555,4555,4555,4555,1224
|
|
20240619,121800,791535455,4555,4550,4555,4550,9326
|
|
20240619,121700,749102105,4545,4545,4545,4545,396
|
|
20240619,121600,747302285,4550,4550,4550,4550,1
|
|
20240619,121500,747297735,4545,4545,4545,4545,429
|
|
20240619,121400,745347930,4550,4550,4550,4550,0
|
|
20240619,121300,745347930,4550,4555,4555,4550,1130
|
|
20240619,121200,740201370,4555,4555,4555,4555,0
|
|
20240619,121100,740201370,4555,4555,4555,4555,0
|
|
20240619,121000,740201370,4555,4555,4555,4555,200
|
|
20240619,120900,739290370,4565,4565,4565,4565,0
|
|
20240619,120800,739290370,4565,4565,4565,4565,0
|
|
20240619,120700,739290370,4565,4565,4565,4565,0
|
|
20240619,120600,739290370,4565,4560,4565,4550,1891
|
|
20240619,120500,730684305,4560,4560,4560,4560,20
|
|
20240619,120400,730593105,4565,4565,4565,4560,1091
|
|
20240619,120300,725617640,4565,4565,4565,4565,0
|
|
20240619,120200,725617640,4565,4555,4565,4555,761
|
|
20240619,120100,722151275,4555,4555,4555,4555,0
|
|
20240619,120000,722151275,4555,4560,4560,4555,2226
|
|
20240619,115900,712001540,4565,4565,4575,4565,1880
|
|
20240619,115800,703419290,4570,4570,4570,4570,0
|
|
20240619,115700,703419290,4570,4570,4570,4570,1945
|
|
20240619,115600,694530640,4570,4570,4570,4570,0
|
|
20240619,115500,694530640,4570,4570,4570,4570,0
|
|
20240619,115400,694530640,4570,4570,4570,4570,1
|
|
20240619,115300,694526070,4570,4560,4570,4560,3124
|
|
20240619,115200,680257215,4560,4560,4560,4560,51
|
|
20240619,115100,680024655,4560,4560,4560,4560,353
|
|
20240619,115000,678414975,4560,4555,4560,4555,203
|
|
20240619,114900,677490295,4565,4565,4565,4565,0
|
|
20240619,114800,677490295,4565,4560,4565,4560,2
|
|
20240619,114700,677481170,4555,4555,4555,4555,52
|
|
20240619,114600,677244310,4560,4555,4565,4555,627
|
|
20240619,114500,674385210,4550,4550,4550,4550,3
|
|
20240619,114400,674371560,4550,4545,4550,4545,1052
|
|
20240619,114300,669589710,4550,4555,4555,4550,14717
|
|
20240619,114200,602596785,4555,4555,4555,4555,0
|
|
20240619,114100,602596785,4555,4555,4555,4555,5
|
|
20240619,114000,602574010,4555,4560,4560,4555,568
|
|
20240619,113900,599986520,4560,4560,4560,4560,250
|
|
20240619,113800,598846520,4560,4580,4580,4560,2777
|
|
20240619,113700,586181455,4570,4570,4570,4570,0
|
|
20240619,113600,586181455,4570,4570,4570,4570,0
|
|
20240619,113500,586181455,4570,4570,4570,4570,219
|
|
20240619,113400,585180625,4585,4585,4585,4585,0
|
|
20240619,113300,585180625,4585,4565,4585,4565,441
|
|
20240619,113200,583167440,4565,4580,4580,4565,830
|
|
20240619,113100,579378310,4580,4580,4580,4580,1
|
|
20240619,113000,579373730,4585,4585,4585,4585,0
|
|
20240619,112900,579373730,4585,4585,4585,4570,1871
|
|
20240619,112800,570823230,4565,4570,4570,4565,350
|
|
20240619,112700,569225460,4585,4570,4585,4570,781
|
|
20240619,112600,565656275,4570,4575,4575,4570,1000
|
|
20240619,112500,561084505,4585,4585,4585,4585,0
|
|
20240619,112400,561084505,4585,4585,4585,4585,0
|
|
20240619,112300,561084505,4585,4575,4585,4575,411
|
|
20240619,112200,559204170,4575,4575,4575,4575,6
|
|
20240619,112100,559176720,4585,4585,4585,4585,0
|
|
20240619,112000,559176720,4585,4570,4585,4570,1005
|
|
20240619,111900,554583795,4570,4575,4575,4570,11913
|
|
20240619,111800,500134170,4580,4580,4580,4580,0
|
|
20240619,111700,500134170,4580,4585,4585,4580,318
|
|
20240619,111600,498677230,4585,4585,4585,4585,0
|
|
20240619,111500,498677230,4585,4585,4585,4585,1
|
|
20240619,111400,498672645,4585,4585,4585,4585,291
|
|
20240619,111300,497338410,4585,4580,4585,4575,1328
|
|
20240619,111200,491259030,4580,4585,4585,4580,553
|
|
20240619,111100,488725790,4580,4580,4580,4580,0
|
|
20240619,111000,488725790,4580,4580,4580,4580,0
|
|
20240619,110900,488725790,4580,4580,4580,4580,3000
|
|
20240619,110800,474985790,4600,4600,4600,4600,1
|
|
20240619,110700,474981190,4600,4600,4600,4600,1
|
|
20240619,110600,474976590,4570,4580,4580,4570,1545
|
|
20240619,110500,467907865,4600,4600,4600,4600,0
|
|
20240619,110400,467907865,4600,4600,4600,4600,1
|
|
20240619,110300,467903265,4580,4585,4585,4580,3080
|
|
20240619,110200,453791465,4600,4600,4600,4600,0
|
|
20240619,110100,453791465,4600,4600,4600,4600,1
|
|
20240619,110000,453786865,4590,4590,4590,4590,0
|
|
20240619,105900,453786865,4590,4600,4600,4590,2100
|
|
20240619,105800,444147500,4600,4600,4600,4600,1500
|
|
20240619,105700,437247500,4605,4605,4605,4605,52
|
|
20240619,105600,437008040,4610,4610,4610,4610,0
|
|
20240619,105500,437008040,4610,4610,4610,4610,0
|
|
20240619,105400,437008040,4610,4610,4610,4610,453
|
|
20240619,105300,434919710,4610,4610,4610,4610,0
|
|
20240619,105200,434919710,4610,4605,4610,4605,14215
|
|
20240619,105100,369445605,4600,4600,4600,4600,5866
|
|
20240619,105000,342462005,4600,4600,4600,4600,95
|
|
20240619,104900,342025005,4600,4600,4600,4600,434
|
|
20240619,104800,340028605,4600,4600,4600,4600,300
|
|
20240619,104700,338648605,4600,4615,4615,4600,2570
|
|
20240619,104600,326818340,4610,4610,4610,4610,1435
|
|
20240619,104500,320202990,4610,4610,4610,4610,20
|
|
20240619,104400,320110790,4615,4615,4615,4615,1203
|
|
20240619,104300,314558945,4630,4630,4630,4630,0
|
|
20240619,104200,314558945,4630,4625,4630,4625,20
|
|
20240619,104100,314466385,4630,4630,4630,4630,0
|
|
20240619,104000,314466385,4630,4630,4630,4630,0
|
|
20240619,103900,314466385,4630,4630,4630,4630,1
|
|
20240619,103800,314461755,4615,4610,4615,4610,190
|
|
20240619,103700,313585355,4610,4620,4620,4610,1313
|
|
20240619,103600,307521225,4620,4620,4620,4620,1
|
|
20240619,103500,307516605,4615,4610,4615,4610,718
|
|
20240619,103400,304204035,4615,4615,4615,4615,389
|
|
20240619,103300,302408800,4615,4615,4615,4615,0
|
|
20240619,103200,302408800,4615,4615,4615,4615,0
|
|
20240619,103100,302408800,4615,4615,4615,4615,53
|
|
20240619,103000,302164205,4615,4615,4615,4615,0
|
|
20240619,102900,302164205,4615,4615,4615,4615,0
|
|
20240619,102800,302164205,4615,4615,4615,4615,0
|
|
20240619,102700,302164205,4615,4615,4615,4615,0
|
|
20240619,102600,302164205,4615,4615,4615,4615,36
|
|
20240619,102500,301998065,4615,4615,4615,4615,0
|
|
20240619,102400,301998065,4615,4610,4615,4610,129
|
|
20240619,102300,301403265,4610,4610,4610,4610,0
|
|
20240619,102200,301403265,4610,4610,4610,4610,0
|
|
20240619,102100,301403265,4610,4610,4610,4610,1046
|
|
20240619,102000,296581205,4615,4615,4615,4615,1806
|
|
20240619,101900,288246515,4615,4615,4615,4615,0
|
|
20240619,101800,288246515,4615,4615,4615,4615,0
|
|
20240619,101700,288246515,4615,4615,4615,4615,5
|
|
20240619,101600,288223440,4615,4615,4615,4615,0
|
|
20240619,101500,288223440,4615,4615,4615,4615,38
|
|
20240619,101400,288048070,4610,4610,4610,4610,110
|
|
20240619,101300,287540970,4610,4610,4610,4610,9
|
|
20240619,101200,287499480,4615,4610,4615,4610,200
|
|
20240619,101100,286576980,4615,4615,4615,4615,31
|
|
20240619,101000,286433915,4615,4615,4615,4615,1254
|
|
20240619,100900,280646705,4610,4615,4615,4610,975
|
|
20240619,100800,276150845,4615,4615,4615,4615,500
|
|
20240619,100700,273843345,4620,4620,4620,4620,99
|
|
20240619,100600,273385965,4620,4620,4620,4620,0
|
|
20240619,100500,273385965,4620,4620,4620,4620,1
|
|
20240619,100400,273381345,4630,4630,4630,4630,10
|
|
20240619,100300,273335045,4625,4625,4625,4625,1
|
|
20240619,100200,273330420,4630,4630,4630,4630,0
|
|
20240619,100100,273330420,4630,4630,4630,4630,20
|
|
20240619,100000,273237820,4630,4630,4630,4630,0
|
|
20240619,095900,273237820,4630,4630,4630,4630,1
|
|
20240619,095800,273233190,4630,4630,4630,4630,2
|
|
20240619,095700,273223930,4630,4630,4630,4630,0
|
|
20240619,095600,273223930,4630,4630,4630,4630,1
|
|
20240619,095500,273219300,4630,4630,4630,4630,0
|
|
20240619,095400,273219300,4630,4630,4630,4630,0
|
|
20240619,095300,273219300,4630,4615,4630,4615,388
|
|
20240619,095200,271428530,4615,4610,4615,4610,677
|
|
20240619,095100,268305675,4615,4615,4615,4615,0
|
|
20240619,095000,268305675,4615,4615,4615,4615,0
|
|
20240619,094900,268305675,4615,4615,4615,4615,0
|
|
20240619,094800,268305675,4615,4615,4615,4615,3001
|
|
20240619,094700,254456060,4630,4630,4630,4630,0
|
|
20240619,094600,254456060,4630,4625,4635,4625,6000
|
|
20240619,094500,226667910,4630,4630,4630,4630,0
|
|
20240619,094400,226667910,4630,4630,4630,4630,0
|
|
20240619,094300,226667910,4630,4610,4630,4610,301
|
|
20240619,094200,225280280,4630,4630,4630,4630,0
|
|
20240619,094100,225280280,4630,4630,4630,4630,20
|
|
20240619,094000,225187680,4630,4620,4630,4615,6002
|
|
20240619,093900,197476255,4635,4635,4635,4635,3
|
|
20240619,093800,197462350,4635,4635,4635,4635,1000
|
|
20240619,093700,192827350,4635,4635,4635,4635,30
|
|
20240619,093600,192688300,4620,4645,4645,4620,446
|
|
20240619,093500,190623510,4645,4645,4645,4645,2
|
|
20240619,093400,190614220,4645,4625,4645,4625,142
|
|
20240619,093300,189957100,4615,4620,4620,4615,724
|
|
20240619,093200,186615460,4630,4640,4655,4630,2569
|
|
20240619,093100,174705785,4640,4625,4640,4625,1355
|
|
20240619,093000,168427425,4625,4630,4630,4620,115
|
|
20240619,092900,167895485,4630,4630,4630,4630,1169
|
|
20240619,092800,162483015,4630,4620,4630,4620,13114
|
|
20240619,092700,101778065,4620,4620,4625,4620,3
|
|
20240619,092600,101764200,4620,4620,4620,4595,930
|
|
20240619,092500,97485500,4595,4620,4620,4595,270
|
|
20240619,092400,96244325,4620,4595,4620,4590,981
|
|
20240619,092300,91741500,4590,4590,4590,4590,700
|
|
20240619,092200,88528500,4590,4600,4600,4590,214
|
|
20240619,092100,87545620,4625,4600,4625,4600,241
|
|
20240619,092000,86436995,4595,4595,4595,4595,100
|
|
20240619,091900,85977495,4630,4625,4630,4625,501
|
|
20240619,091800,83660365,4625,4600,4625,4590,3846
|
|
20240619,091700,65946965,4600,4600,4600,4600,0
|
|
20240619,091600,65946965,4600,4595,4600,4595,2571
|
|
20240619,091500,54129865,4585,4585,4585,4585,114
|
|
20240619,091400,53607175,4580,4585,4585,4580,1050
|
|
20240619,091300,48797680,4580,4580,4580,4580,100
|
|
20240619,091200,48339680,4585,4580,4585,4580,1000
|
|
20240619,091100,43757180,4600,4595,4600,4595,35
|
|
20240619,091000,43596335,4600,4600,4600,4600,0
|
|
20240619,090900,43596335,4600,4580,4600,4575,739
|
|
20240619,090800,40204205,4600,4600,4600,4575,1811
|
|
20240619,090700,31907810,4585,4595,4595,4585,794
|
|
20240619,090600,28265270,4600,4605,4605,4600,2442
|
|
20240619,090500,17031475,4605,4610,4610,4605,765
|
|
20240619,090400,13506540,4610,4625,4625,4610,302
|
|
20240619,090300,12114290,4605,4605,4625,4605,232
|
|
20240619,090200,11045610,4625,4615,4625,4605,352
|
|
20240619,090100,9420380,4620,4615,4620,4615,1737
|
|
20240619,090000,1402960,4615,4615,4615,4615,304
|