676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,201300,2226654640,7470,7470,7470,7470,8700
|
|
20240618,201200,2226654640,7470,7470,7470,7470,0
|
|
20240618,201100,2226654640,7470,7470,7470,7470,0
|
|
20240618,201000,2226654640,7470,7470,7470,7470,0
|
|
20240618,200900,2226654640,7470,7470,7470,7470,0
|
|
20240618,200800,2226654640,7470,7470,7470,7470,0
|
|
20240618,200700,2226654640,7470,7470,7470,7470,0
|
|
20240618,200600,2226654640,7470,7470,7470,7470,0
|
|
20240618,200500,2226654640,7470,7470,7470,7470,0
|
|
20240618,200400,2226654640,7470,7470,7470,7470,0
|
|
20240618,200300,2226654640,7470,7470,7470,7470,0
|
|
20240618,200200,2226654640,7470,7470,7470,7470,0
|
|
20240618,200100,2226654640,7470,7470,7470,7470,0
|
|
20240618,200000,2226654640,7470,7470,7470,7470,0
|
|
20240618,195900,2226654640,7470,7470,7470,7470,0
|
|
20240618,195800,2226654640,7470,7470,7470,7470,0
|
|
20240618,195700,2226654640,7470,7470,7470,7470,0
|
|
20240618,195600,2226654640,7470,7470,7470,7470,0
|
|
20240618,195500,2226654640,7470,7470,7470,7470,0
|
|
20240618,195400,2226654640,7470,7470,7470,7470,0
|
|
20240618,195300,2226654640,7470,7470,7470,7470,0
|
|
20240618,195200,2226654640,7470,7470,7470,7470,0
|
|
20240618,195100,2226654640,7470,7470,7470,7470,0
|
|
20240618,195000,2226654640,7470,7470,7470,7470,0
|
|
20240618,194900,2226654640,7470,7470,7470,7470,0
|
|
20240618,194800,2226654640,7470,7470,7470,7470,0
|
|
20240618,194700,2226654640,7470,7470,7470,7470,0
|
|
20240618,194600,2226654640,7470,7470,7470,7470,0
|
|
20240618,194500,2226654640,7470,7470,7470,7470,0
|
|
20240618,194400,2226654640,7470,7470,7470,7470,0
|
|
20240618,194300,2226654640,7470,7470,7470,7470,8700
|
|
20240618,194200,2226654640,7470,7470,7470,7470,0
|
|
20240618,194100,2226654640,7470,7470,7470,7470,0
|
|
20240618,194000,2226654640,7470,7470,7470,7470,0
|
|
20240618,193900,2226654640,7470,7470,7470,7470,0
|
|
20240618,193800,2226654640,7470,7470,7470,7470,0
|
|
20240618,193700,2226654640,7470,7470,7470,7470,0
|
|
20240618,193600,2226654640,7470,7470,7470,7470,0
|
|
20240618,193500,2226654640,7470,7470,7470,7470,0
|
|
20240618,193400,2226654640,7470,7470,7470,7470,0
|
|
20240618,193300,2226654640,7470,7470,7470,7470,0
|
|
20240618,193200,2226654640,7470,7470,7470,7470,0
|
|
20240618,193100,2226654640,7470,7470,7470,7470,0
|
|
20240618,193000,2226654640,7470,7470,7470,7470,0
|
|
20240618,192900,2226654640,7470,7470,7470,7470,0
|
|
20240618,192800,2226654640,7470,7470,7470,7470,0
|
|
20240618,192700,2226654640,7470,7470,7470,7470,0
|
|
20240618,192600,2226654640,7470,7470,7470,7470,0
|
|
20240618,192500,2226654640,7470,7470,7470,7470,0
|
|
20240618,192400,2226654640,7470,7470,7470,7470,0
|
|
20240618,192300,2226654640,7470,7470,7470,7470,0
|
|
20240618,192200,2226654640,7470,7470,7470,7470,0
|
|
20240618,192100,2226654640,7470,7470,7470,7470,0
|
|
20240618,192000,2226654640,7470,7470,7470,7470,0
|
|
20240618,191900,2226654640,7470,7470,7470,7470,0
|
|
20240618,191800,2226654640,7470,7470,7470,7470,0
|
|
20240618,191700,2226654640,7470,7470,7470,7470,0
|
|
20240618,191600,2226654640,7470,7470,7470,7470,0
|
|
20240618,191500,2226654640,7470,7470,7470,7470,0
|
|
20240618,191400,2226654640,7470,7470,7470,7470,0
|
|
20240618,191300,2226654640,7470,7470,7470,7470,8700
|
|
20240618,191200,2226654640,7470,7470,7470,7470,0
|
|
20240618,191100,2226654640,7470,7470,7470,7470,0
|
|
20240618,191000,2226654640,7470,7470,7470,7470,0
|
|
20240618,190900,2226654640,7470,7470,7470,7470,0
|
|
20240618,190800,2226654640,7470,7470,7470,7470,0
|
|
20240618,190700,2226654640,7470,7470,7470,7470,0
|
|
20240618,190600,2226654640,7470,7470,7470,7470,0
|
|
20240618,190500,2226654640,7470,7470,7470,7470,0
|
|
20240618,190400,2226654640,7470,7470,7470,7470,0
|
|
20240618,190300,2226654640,7470,7470,7470,7470,0
|
|
20240618,190200,2226654640,7470,7470,7470,7470,0
|
|
20240618,190100,2226654640,7470,7470,7470,7470,0
|
|
20240618,190000,2226654640,7470,7470,7470,7470,0
|
|
20240618,185900,2226654640,7470,7470,7470,7470,0
|
|
20240618,185800,2226654640,7470,7470,7470,7470,0
|
|
20240618,185700,2226654640,7470,7470,7470,7470,0
|
|
20240618,185600,2226654640,7470,7470,7470,7470,0
|
|
20240618,185500,2226654640,7470,7470,7470,7470,0
|
|
20240618,185400,2226654640,7470,7470,7470,7470,0
|
|
20240618,185300,2226654640,7470,7470,7470,7470,0
|
|
20240618,185200,2226654640,7470,7470,7470,7470,0
|
|
20240618,185100,2226654640,7470,7470,7470,7470,0
|
|
20240618,185000,2226654640,7470,7470,7470,7470,0
|
|
20240618,184900,2226654640,7470,7470,7470,7470,0
|
|
20240618,184800,2226654640,7470,7470,7470,7470,0
|
|
20240618,184700,2226654640,7470,7470,7470,7470,0
|
|
20240618,184600,2226654640,7470,7470,7470,7470,0
|
|
20240618,184500,2226654640,7470,7470,7470,7470,0
|
|
20240618,184400,2226654640,7470,7470,7470,7470,0
|
|
20240618,184300,2226654640,7470,7470,7470,7470,8700
|
|
20240618,184200,2226654640,7470,7470,7470,7470,0
|
|
20240618,184100,2226654640,7470,7470,7470,7470,0
|
|
20240618,184000,2226654640,7470,7470,7470,7470,0
|
|
20240618,183900,2226654640,7470,7470,7470,7470,0
|
|
20240618,183800,2226654640,7470,7470,7470,7470,0
|
|
20240618,183700,2226654640,7470,7470,7470,7470,0
|
|
20240618,183600,2226654640,7470,7470,7470,7470,0
|
|
20240618,183500,2226654640,7470,7470,7470,7470,0
|
|
20240618,183400,2226654640,7470,7470,7470,7470,0
|
|
20240618,183300,2226654640,7470,7470,7470,7470,0
|
|
20240618,183200,2226654640,7470,7470,7470,7470,0
|
|
20240618,183100,2226654640,7470,7470,7470,7470,0
|
|
20240618,183000,2226654640,7470,7470,7470,7470,0
|
|
20240618,182900,2226654640,7470,7470,7470,7470,0
|
|
20240618,182800,2226654640,7470,7470,7470,7470,0
|
|
20240618,182700,2226654640,7470,7470,7470,7470,0
|
|
20240618,182600,2226654640,7470,7470,7470,7470,0
|
|
20240618,182500,2226654640,7470,7470,7470,7470,0
|
|
20240618,182400,2226654640,7470,7470,7470,7470,0
|
|
20240618,182300,2226654640,7470,7470,7470,7470,0
|
|
20240618,182200,2226654640,7470,7470,7470,7470,0
|
|
20240618,182100,2226654640,7470,7470,7470,7470,0
|
|
20240618,182000,2226654640,7470,7470,7470,7470,0
|
|
20240618,181900,2226654640,7470,7470,7470,7470,0
|
|
20240618,181800,2226654640,7470,7470,7470,7470,0
|
|
20240618,181700,2226654640,7470,7470,7470,7470,0
|
|
20240618,181600,2226654640,7470,7470,7470,7470,0
|
|
20240618,181500,2226654640,7470,7470,7470,7470,0
|
|
20240618,181400,2226654640,7470,7470,7470,7470,0
|
|
20240618,181300,2226654640,7470,7470,7470,7470,8700
|
|
20240618,181200,2226654640,7470,7470,7470,7470,0
|
|
20240618,181100,2226654640,7470,7470,7470,7470,0
|
|
20240618,181000,2226654640,7470,7470,7470,7470,0
|
|
20240618,180900,2226654640,7470,7470,7470,7470,0
|
|
20240618,180800,2226654640,7470,7470,7470,7470,0
|
|
20240618,180700,2226654640,7470,7470,7470,7470,0
|
|
20240618,180600,2226654640,7470,7470,7470,7470,0
|
|
20240618,180500,2226654640,7470,7470,7470,7470,0
|
|
20240618,180400,2226654640,7470,7470,7470,7470,0
|
|
20240618,180300,2226654640,7470,7470,7470,7470,0
|
|
20240618,180200,2226654640,7470,7470,7470,7470,0
|
|
20240618,180100,2226654640,7470,7470,7470,7470,0
|
|
20240618,180000,2226654640,7470,7470,7470,7470,0
|
|
20240618,175900,2226654640,7470,7470,7470,7470,0
|
|
20240618,175800,2226654640,7470,7470,7470,7470,0
|
|
20240618,175700,2226654640,7470,7470,7470,7470,0
|
|
20240618,175600,2226654640,7470,7470,7470,7470,0
|
|
20240618,175500,2226654640,7470,7470,7470,7470,0
|
|
20240618,175400,2226654640,7470,7470,7470,7470,0
|
|
20240618,175300,2226654640,7470,7470,7470,7470,0
|
|
20240618,175200,2226654640,7470,7470,7470,7470,0
|
|
20240618,175100,2226654640,7470,7470,7470,7470,0
|
|
20240618,175000,2226654640,7470,7470,7470,7470,0
|
|
20240618,174900,2226654640,7470,7470,7470,7470,0
|
|
20240618,174800,2226654640,7470,7470,7470,7470,0
|
|
20240618,174700,2226654640,7470,7470,7470,7470,0
|
|
20240618,174600,2226654640,7470,7470,7470,7470,0
|
|
20240618,174500,2226654640,7470,7470,7470,7470,0
|
|
20240618,174400,2226654640,7470,7470,7470,7470,0
|
|
20240618,174300,2226654640,7470,7470,7470,7470,8700
|
|
20240618,174200,2226654640,7470,7470,7470,7470,0
|
|
20240618,174100,2226654640,7470,7470,7470,7470,0
|
|
20240618,174000,2226654640,7470,7470,7470,7470,0
|
|
20240618,173900,2226654640,7470,7470,7470,7470,0
|
|
20240618,173800,2226654640,7470,7470,7470,7470,0
|
|
20240618,173700,2226654640,7470,7470,7470,7470,0
|
|
20240618,173600,2226654640,7470,7470,7470,7470,0
|
|
20240618,173500,2226654640,7470,7470,7470,7470,0
|
|
20240618,173400,2226654640,7470,7470,7470,7470,0
|
|
20240618,173300,2226654640,7470,7470,7470,7470,0
|
|
20240618,173200,2226654640,7470,7470,7470,7470,0
|
|
20240618,173100,2226654640,7470,7470,7470,7470,0
|
|
20240618,173000,2226654640,7470,7470,7470,7470,0
|
|
20240618,172900,2226654640,7470,7470,7470,7470,0
|
|
20240618,172800,2226654640,7470,7470,7470,7470,0
|
|
20240618,172700,2226654640,7470,7470,7470,7470,0
|
|
20240618,172600,2226654640,7470,7470,7470,7470,0
|
|
20240618,172500,2226654640,7470,7470,7470,7470,0
|
|
20240618,172400,2226654640,7470,7470,7470,7470,0
|
|
20240618,172300,2226654640,7470,7470,7470,7470,0
|
|
20240618,172200,2226654640,7470,7470,7470,7470,0
|
|
20240618,172100,2226654640,7470,7470,7470,7470,0
|
|
20240618,172000,2226654640,7470,7470,7470,7470,0
|
|
20240618,171900,2226654640,7470,7470,7470,7470,0
|
|
20240618,171800,2226654640,7470,7470,7470,7470,0
|
|
20240618,171700,2226654640,7470,7470,7470,7470,0
|
|
20240618,171600,2226654640,7470,7470,7470,7470,0
|
|
20240618,171500,2226654640,7470,7470,7470,7470,0
|
|
20240618,171400,2226654640,7470,7470,7470,7470,0
|
|
20240618,171300,2226654640,7470,7470,7470,7470,8700
|
|
20240618,171200,2226654640,7470,7470,7470,7470,0
|
|
20240618,171100,2226654640,7470,7470,7470,7470,0
|
|
20240618,171000,2226654640,7470,7470,7470,7470,0
|
|
20240618,170900,2226654640,7470,7470,7470,7470,0
|
|
20240618,170800,2226654640,7470,7470,7470,7470,0
|
|
20240618,170700,2226654640,7470,7470,7470,7470,0
|
|
20240618,170600,2226654640,7470,7470,7470,7470,0
|
|
20240618,170500,2226654640,7470,7470,7470,7470,0
|
|
20240618,170400,2226654640,7470,7470,7470,7470,0
|
|
20240618,170300,2226654640,7470,7470,7470,7470,0
|
|
20240618,170200,2226654640,7470,7470,7470,7470,0
|
|
20240618,170100,2226654640,7470,7470,7470,7470,0
|
|
20240618,170000,2226654640,7470,7470,7470,7470,0
|
|
20240618,165900,2226654640,7470,7470,7470,7470,0
|
|
20240618,165800,2226654640,7470,7470,7470,7470,0
|
|
20240618,165700,2226654640,7470,7470,7470,7470,0
|
|
20240618,165600,2226654640,7470,7470,7470,7470,0
|
|
20240618,165500,2226654640,7470,7470,7470,7470,0
|
|
20240618,165400,2226654640,7470,7470,7470,7470,0
|
|
20240618,165300,2226654640,7470,7470,7470,7470,0
|
|
20240618,165200,2226654640,7470,7470,7470,7470,0
|
|
20240618,165100,2226654640,7470,7470,7470,7470,0
|
|
20240618,165000,2226654640,7470,7470,7470,7470,0
|
|
20240618,164900,2226654640,7470,7470,7470,7470,0
|
|
20240618,164800,2226654640,7470,7470,7470,7470,0
|
|
20240618,164700,2226654640,7470,7470,7470,7470,0
|
|
20240618,164600,2226654640,7470,7470,7470,7470,0
|
|
20240618,164500,2226654640,7470,7470,7470,7470,0
|
|
20240618,164400,2226654640,7470,7470,7470,7470,0
|
|
20240618,164300,2226654640,7470,7470,7470,7470,8700
|
|
20240618,164200,2226654640,7470,7470,7470,7470,0
|
|
20240618,164100,2226654640,7470,7470,7470,7470,0
|
|
20240618,164000,2226654640,7470,7470,7470,7470,0
|
|
20240618,163900,2226654640,7470,7470,7470,7470,0
|
|
20240618,163800,2226654640,7470,7470,7470,7470,0
|
|
20240618,163700,2226654640,7470,7470,7470,7470,0
|
|
20240618,163600,2226654640,7470,7470,7470,7470,0
|
|
20240618,163500,2226654640,7470,7470,7470,7470,0
|
|
20240618,163400,2226654640,7470,7470,7470,7470,0
|
|
20240618,163300,2226654640,7470,7470,7470,7470,0
|
|
20240618,163200,2226654640,7470,7470,7470,7470,0
|
|
20240618,163100,2226654640,7470,7470,7470,7470,0
|
|
20240618,163000,2226654640,7470,7470,7470,7470,0
|
|
20240618,162900,2226654640,7470,7470,7470,7470,0
|
|
20240618,162800,2226654640,7470,7470,7470,7470,0
|
|
20240618,162700,2226654640,7470,7470,7470,7470,0
|
|
20240618,162600,2226654640,7470,7470,7470,7470,0
|
|
20240618,162500,2226654640,7470,7470,7470,7470,0
|
|
20240618,162400,2226654640,7470,7470,7470,7470,0
|
|
20240618,162300,2226654640,7470,7470,7470,7470,0
|
|
20240618,162200,2226654640,7470,7470,7470,7470,0
|
|
20240618,162100,2226654640,7470,7470,7470,7470,0
|
|
20240618,162000,2226654640,7470,7470,7470,7470,0
|
|
20240618,161900,2226654640,7470,7470,7470,7470,0
|
|
20240618,161800,2226654640,7470,7470,7470,7470,0
|
|
20240618,161700,2226654640,7470,7470,7470,7470,0
|
|
20240618,161600,2226654640,7470,7470,7470,7470,0
|
|
20240618,161500,2226654640,7470,7470,7470,7470,0
|
|
20240618,161400,2226654640,7470,7470,7470,7470,0
|
|
20240618,161300,2226654640,7470,7470,7470,7470,8700
|
|
20240618,161200,2226654640,7470,7470,7470,7470,0
|
|
20240618,161100,2226654640,7470,7470,7470,7470,0
|
|
20240618,161000,2226654640,7470,7470,7470,7470,0
|
|
20240618,160900,2226654640,7470,7470,7470,7470,0
|
|
20240618,160800,2226654640,7470,7470,7470,7470,0
|
|
20240618,160700,2226654640,7470,7470,7470,7470,0
|
|
20240618,160600,2226654640,7470,7470,7470,7470,0
|
|
20240618,160500,2226654640,7470,7470,7470,7470,0
|
|
20240618,160400,2226654640,7470,7470,7470,7470,0
|
|
20240618,160300,2226654640,7470,7470,7470,7470,0
|
|
20240618,160200,2226654640,7470,7470,7470,7470,0
|
|
20240618,160100,2226654640,7470,7470,7470,7470,0
|
|
20240618,160000,2226654640,7470,7470,7470,7470,0
|
|
20240618,155900,2226654640,7470,7470,7470,7470,0
|
|
20240618,155800,2226654640,7470,7470,7470,7470,0
|
|
20240618,155700,2226654640,7470,7470,7470,7470,0
|
|
20240618,155600,2226654640,7470,7470,7470,7470,0
|
|
20240618,155500,2226654640,7470,7470,7470,7470,0
|
|
20240618,155400,2226654640,7470,7470,7470,7470,0
|
|
20240618,155300,2226654640,7470,7470,7470,7470,0
|
|
20240618,155200,2226654640,7470,7470,7470,7470,0
|
|
20240618,155100,2226654640,7470,7470,7470,7470,0
|
|
20240618,155000,2226654640,7470,7470,7470,7470,0
|
|
20240618,154900,2226654640,7470,7470,7470,7470,0
|
|
20240618,154800,2226654640,7470,7470,7470,7470,0
|
|
20240618,154700,2226654640,7470,7470,7470,7470,0
|
|
20240618,154600,2226654640,7470,7470,7470,7470,0
|
|
20240618,154500,2226654640,7470,7470,7470,7470,0
|
|
20240618,154400,2226654640,7470,7470,7470,7470,0
|
|
20240618,154300,2226654640,7470,7470,7470,7470,8700
|
|
20240618,154200,2226654640,7470,7470,7470,7470,0
|
|
20240618,154100,2226654640,7470,7470,7470,7470,0
|
|
20240618,154000,2226654640,7470,7470,7470,7470,0
|
|
20240618,153900,2226654640,7470,7470,7470,7470,0
|
|
20240618,153800,2226654640,7470,7470,7470,7470,0
|
|
20240618,153700,2226654640,7470,7470,7470,7470,0
|
|
20240618,153600,2226654640,7470,7470,7470,7470,0
|
|
20240618,153500,2226654640,7470,7470,7470,7470,0
|
|
20240618,153400,2226654640,7470,7470,7470,7470,0
|
|
20240618,153300,2226654640,7470,7470,7470,7470,0
|
|
20240618,153200,2226654640,7470,7470,7470,7470,0
|
|
20240618,153100,2226654640,7470,7470,7470,7470,0
|
|
20240618,153000,2226654640,7470,7470,7470,7470,8700
|
|
20240618,152900,2161665640,7470,7470,7470,7470,0
|
|
20240618,152800,2161665640,7470,7470,7470,7470,0
|
|
20240618,152700,2161665640,7470,7470,7470,7470,0
|
|
20240618,152600,2161665640,7470,7470,7470,7470,0
|
|
20240618,152500,2161665640,7470,7470,7470,7470,0
|
|
20240618,152400,2161665640,7470,7470,7470,7470,0
|
|
20240618,152300,2161665640,7470,7470,7470,7470,0
|
|
20240618,152200,2161665640,7470,7470,7470,7470,0
|
|
20240618,152100,2161665640,7470,7470,7470,7470,0
|
|
20240618,152000,2161665640,7470,7470,7470,7470,0
|
|
20240618,151900,2161665640,7470,7450,7470,7450,1021
|
|
20240618,151800,2154043770,7450,7450,7450,7450,2072
|
|
20240618,151700,2138607370,7450,7460,7470,7450,1010
|
|
20240618,151600,2131074250,7460,7450,7460,7450,106
|
|
20240618,151500,2130284500,7450,7440,7460,7440,1287
|
|
20240618,151400,2120696150,7450,7450,7450,7450,104
|
|
20240618,151300,2119921350,7450,7460,7460,7450,38
|
|
20240618,151200,2119638150,7450,7450,7450,7450,196
|
|
20240618,151100,2118177950,7450,7450,7460,7450,248
|
|
20240618,151000,2116330280,7450,7460,7460,7450,666
|
|
20240618,150900,2111368530,7460,7450,7460,7450,153
|
|
20240618,150800,2110227310,7450,7440,7470,7440,707
|
|
20240618,150700,2104952960,7440,7450,7460,7440,488
|
|
20240618,150600,2101317600,7460,7480,7480,7460,581
|
|
20240618,150500,2096982840,7470,7480,7480,7470,151
|
|
20240618,150400,2095853420,7450,7460,7470,7450,1741
|
|
20240618,150300,2082854500,7470,7470,7470,7460,168
|
|
20240618,150200,2081600540,7460,7480,7480,7460,446
|
|
20240618,150100,2078272510,7470,7460,7470,7450,714
|
|
20240618,150000,2072943150,7460,7450,7460,7450,563
|
|
20240618,145900,2068747560,7440,7430,7450,7420,1013
|
|
20240618,145800,2061212500,7430,7430,7430,7420,38
|
|
20240618,145700,2060930170,7430,7430,7430,7430,100
|
|
20240618,145600,2060187170,7430,7430,7430,7420,42
|
|
20240618,145500,2059875160,7430,7430,7430,7430,5
|
|
20240618,145400,2059838010,7430,7430,7430,7430,820
|
|
20240618,145300,2053745410,7430,7430,7430,7420,277
|
|
20240618,145200,2051687360,7430,7430,7430,7430,6
|
|
20240618,145100,2051642780,7430,7420,7430,7420,34
|
|
20240618,145000,2051390460,7420,7430,7430,7420,87
|
|
20240618,144900,2050744840,7430,7430,7430,7430,54
|
|
20240618,144800,2050343620,7430,7430,7430,7420,201
|
|
20240618,144700,2048851190,7430,7430,7430,7420,2005
|
|
20240618,144600,2033967150,7440,7440,7440,7430,310
|
|
20240618,144500,2031661750,7440,7430,7440,7430,309
|
|
20240618,144400,2029365830,7430,7440,7440,7430,10
|
|
20240618,144300,2029291480,7440,7440,7440,7440,150
|
|
20240618,144200,2028175480,7440,7430,7440,7430,321
|
|
20240618,144100,2025790400,7430,7430,7430,7420,341
|
|
20240618,144000,2023256830,7430,7430,7430,7430,88
|
|
20240618,143900,2022602990,7430,7440,7440,7430,1642
|
|
20240618,143800,2010399710,7440,7440,7450,7440,47
|
|
20240618,143700,2010049920,7440,7440,7440,7440,0
|
|
20240618,143600,2010049920,7440,7450,7450,7440,90
|
|
20240618,143500,2009380280,7450,7450,7450,7440,120
|
|
20240618,143400,2008487330,7440,7440,7440,7440,158
|
|
20240618,143300,2007311810,7440,7440,7440,7440,5
|
|
20240618,143200,2007274610,7430,7440,7440,7430,21
|
|
20240618,143100,2007118530,7440,7430,7440,7420,272
|
|
20240618,143000,2005097570,7440,7440,7440,7440,8
|
|
20240618,142900,2005038050,7430,7440,7440,7430,13
|
|
20240618,142800,2004941380,7440,7440,7440,7440,22
|
|
20240618,142700,2004777700,7430,7430,7430,7430,20
|
|
20240618,142600,2004629100,7430,7420,7430,7420,7
|
|
20240618,142500,2004577150,7440,7440,7440,7440,0
|
|
20240618,142400,2004577150,7440,7410,7440,7410,813
|
|
20240618,142300,1998533030,7410,7430,7430,7410,485
|
|
20240618,142200,1994934040,7440,7440,7440,7440,0
|
|
20240618,142100,1994934040,7440,7440,7440,7440,1
|
|
20240618,142000,1994926600,7410,7450,7450,7410,1761
|
|
20240618,141900,1981868680,7430,7460,7470,7430,5188
|
|
20240618,141800,1943269240,7460,7450,7480,7450,1594
|
|
20240618,141700,1931391680,7450,7440,7450,7440,39
|
|
20240618,141600,1931101180,7450,7450,7450,7450,5
|
|
20240618,141500,1931063930,7450,7450,7450,7450,5
|
|
20240618,141400,1931026680,7440,7450,7450,7440,142
|
|
20240618,141300,1929968840,7440,7470,7470,7440,36
|
|
20240618,141200,1929700630,7450,7450,7450,7450,1
|
|
20240618,141100,1929693180,7450,7450,7450,7450,5
|
|
20240618,141000,1929655930,7470,7470,7470,7470,0
|
|
20240618,140900,1929655930,7470,7470,7470,7470,200
|
|
20240618,140800,1928161930,7470,7440,7470,7440,7
|
|
20240618,140700,1928109820,7480,7480,7480,7480,10
|
|
20240618,140600,1928035020,7470,7470,7470,7450,255
|
|
20240618,140500,1926134160,7460,7450,7460,7450,6
|
|
20240618,140400,1926089450,7460,7470,7470,7460,8
|
|
20240618,140300,1926029740,7470,7470,7470,7470,1
|
|
20240618,140200,1926022270,7430,7440,7440,7430,506
|
|
20240618,140100,1922262350,7460,7440,7460,7440,2015
|
|
20240618,140000,1907237490,7440,7440,7440,7440,137
|
|
20240618,135900,1906218210,7440,7430,7450,7430,28
|
|
20240618,135800,1906009840,7450,7450,7450,7440,8
|
|
20240618,135700,1905950290,7440,7440,7440,7440,281
|
|
20240618,135600,1903859650,7450,7460,7460,7440,438
|
|
20240618,135500,1900598920,7440,7430,7440,7430,514
|
|
20240618,135400,1896779540,7440,7440,7440,7440,1
|
|
20240618,135300,1896772100,7440,7440,7440,7440,523
|
|
20240618,135200,1892880980,7440,7450,7450,7440,10
|
|
20240618,135100,1892806530,7450,7450,7450,7450,0
|
|
20240618,135000,1892806530,7450,7450,7470,7450,1393
|
|
20240618,134900,1882428660,7450,7460,7470,7450,55
|
|
20240618,134800,1882017980,7470,7460,7470,7460,345
|
|
20240618,134700,1879440880,7470,7460,7470,7460,414
|
|
20240618,134600,1876352000,7470,7480,7480,7460,253
|
|
20240618,134500,1874464500,7470,7480,7480,7470,1998
|
|
20240618,134400,1859530930,7480,7480,7480,7470,145
|
|
20240618,134300,1858446530,7470,7470,7480,7470,14
|
|
20240618,134200,1858341940,7460,7480,7480,7460,2138
|
|
20240618,134100,1842370970,7480,7480,7480,7480,220
|
|
20240618,134000,1840725370,7480,7470,7480,7460,285
|
|
20240618,133900,1838596450,7460,7470,7470,7460,1012
|
|
20240618,133800,1831044930,7470,7470,7470,7470,5
|
|
20240618,133700,1831007580,7460,7460,7480,7460,1640
|
|
20240618,133600,1818765960,7470,7470,7470,7460,1585
|
|
20240618,133500,1806931590,7480,7470,7480,7470,805
|
|
20240618,133400,1800918190,7470,7480,7480,7470,831
|
|
20240618,133300,1794708550,7490,7480,7490,7480,282
|
|
20240618,133200,1792599130,7490,7510,7510,7480,2955
|
|
20240618,133100,1770470750,7510,7520,7530,7510,1041
|
|
20240618,133000,1762649230,7530,7490,7530,7490,5412
|
|
20240618,132900,1722066370,7500,7450,7510,7450,6999
|
|
20240618,132800,1669677980,7430,7450,7450,7430,415
|
|
20240618,132700,1666586330,7440,7420,7440,7420,2297
|
|
20240618,132600,1649512810,7430,7430,7430,7430,6
|
|
20240618,132500,1649468230,7430,7420,7430,7420,252
|
|
20240618,132400,1647597930,7430,7430,7440,7430,183
|
|
20240618,132300,1646238090,7450,7440,7450,7420,1265
|
|
20240618,132200,1636840020,7430,7430,7430,7430,5
|
|
20240618,132100,1636802870,7440,7420,7440,7420,119
|
|
20240618,132000,1635918650,7420,7410,7420,7410,878
|
|
20240618,131900,1629410680,7410,7410,7410,7410,5
|
|
20240618,131800,1629373630,7400,7400,7400,7400,0
|
|
20240618,131700,1629373630,7400,7400,7400,7400,293
|
|
20240618,131600,1627205430,7390,7390,7390,7390,6
|
|
20240618,131500,1627161090,7400,7400,7400,7400,7
|
|
20240618,131400,1627109290,7400,7400,7400,7400,5
|
|
20240618,131300,1627072290,7390,7420,7420,7390,339
|
|
20240618,131200,1624562990,7410,7400,7410,7400,720
|
|
20240618,131100,1619234940,7410,7410,7410,7400,325
|
|
20240618,131000,1616826890,7420,7400,7420,7400,7
|
|
20240618,130900,1616775070,7410,7410,7410,7410,59
|
|
20240618,130800,1616337880,7400,7400,7400,7400,20
|
|
20240618,130700,1616189880,7410,7400,7410,7400,680
|
|
20240618,130600,1611157830,7400,7400,7400,7400,4
|
|
20240618,130500,1611128230,7390,7400,7400,7380,190
|
|
20240618,130400,1609725080,7400,7380,7400,7380,1178
|
|
20240618,130300,1601010650,7400,7390,7400,7390,34
|
|
20240618,130200,1600759100,7390,7400,7400,7390,186
|
|
20240618,130100,1599384510,7400,7400,7400,7390,210
|
|
20240618,130000,1597830560,7400,7410,7410,7380,352
|
|
20240618,125900,1595227790,7410,7410,7410,7410,244
|
|
20240618,125800,1593419750,7410,7410,7410,7400,37
|
|
20240618,125700,1593145640,7410,7410,7410,7410,5
|
|
20240618,125600,1593108590,7410,7410,7410,7410,3
|
|
20240618,125500,1593086360,7410,7410,7410,7400,12
|
|
20240618,125400,1592997490,7390,7390,7390,7390,50
|
|
20240618,125300,1592627990,7390,7400,7400,7390,423
|
|
20240618,125200,1589501810,7400,7420,7420,7400,212
|
|
20240618,125100,1587931620,7420,7420,7420,7420,1
|
|
20240618,125000,1587924200,7420,7430,7430,7420,137
|
|
20240618,124900,1586907510,7460,7430,7460,7430,85
|
|
20240618,124800,1586275360,7460,7460,7460,7460,48
|
|
20240618,124700,1585917280,7460,7470,7470,7420,205
|
|
20240618,124600,1584395960,7460,7400,7460,7400,1761
|
|
20240618,124500,1571272580,7410,7410,7410,7410,295
|
|
20240618,124400,1569086630,7410,7400,7410,7400,1176
|
|
20240618,124300,1560384180,7390,7380,7390,7380,7
|
|
20240618,124200,1560332500,7400,7390,7400,7390,427
|
|
20240618,124100,1557176960,7390,7390,7390,7390,5
|
|
20240618,124000,1557140010,7390,7390,7390,7390,5
|
|
20240618,123900,1557103060,7380,7380,7380,7380,6
|
|
20240618,123800,1557058780,7390,7390,7390,7390,55
|
|
20240618,123700,1556652330,7390,7390,7390,7390,55
|
|
20240618,123600,1556245880,7380,7380,7380,7380,5
|
|
20240618,123500,1556208980,7390,7390,7390,7390,0
|
|
20240618,123400,1556208980,7390,7390,7390,7390,19
|
|
20240618,123300,1556068570,7360,7390,7390,7350,1486
|
|
20240618,123200,1545125670,7390,7390,7390,7390,134
|
|
20240618,123100,1544135410,7390,7390,7390,7390,15
|
|
20240618,123000,1544024560,7380,7390,7400,7380,1265
|
|
20240618,122900,1534676250,7390,7380,7390,7380,442
|
|
20240618,122800,1531414240,7380,7380,7380,7380,7
|
|
20240618,122700,1531362580,7370,7380,7380,7370,8
|
|
20240618,122600,1531303600,7380,7380,7380,7380,5
|
|
20240618,122500,1531266700,7370,7370,7370,7370,324
|
|
20240618,122400,1528878820,7360,7360,7360,7360,5
|
|
20240618,122300,1528842020,7370,7370,7370,7370,5
|
|
20240618,122200,1528805170,7370,7370,7370,7370,46
|
|
20240618,122100,1528466150,7380,7370,7380,7370,403
|
|
20240618,122000,1525495990,7380,7380,7380,7380,23
|
|
20240618,121900,1525326250,7380,7380,7380,7380,0
|
|
20240618,121800,1525326250,7380,7370,7380,7370,10
|
|
20240618,121700,1525252500,7370,7380,7380,7370,62
|
|
20240618,121600,1524795510,7380,7380,7380,7380,1
|
|
20240618,121500,1524788130,7380,7370,7380,7370,11
|
|
20240618,121400,1524707010,7370,7370,7370,7370,5
|
|
20240618,121300,1524670160,7360,7360,7360,7360,504
|
|
20240618,121200,1520960720,7370,7370,7370,7360,540
|
|
20240618,121100,1516981000,7380,7380,7380,7380,107
|
|
20240618,121000,1516191340,7380,7380,7380,7370,364
|
|
20240618,120900,1513506850,7380,7390,7400,7370,945
|
|
20240618,120800,1506527790,7390,7380,7390,7380,196
|
|
20240618,120700,1505080760,7380,7380,7380,7380,109
|
|
20240618,120600,1504276340,7380,7370,7380,7370,148
|
|
20240618,120500,1503185530,7370,7370,7380,7370,715
|
|
20240618,120400,1497915940,7370,7370,7370,7370,0
|
|
20240618,120300,1497915940,7370,7360,7370,7360,20
|
|
20240618,120200,1497768690,7360,7370,7370,7360,69
|
|
20240618,120100,1497260800,7370,7370,7370,7370,0
|
|
20240618,120000,1497260800,7370,7360,7370,7360,11
|
|
20240618,115900,1497179790,7370,7360,7370,7360,148
|
|
20240618,115800,1496090500,7360,7360,7360,7360,0
|
|
20240618,115700,1496090500,7360,7350,7360,7350,10
|
|
20240618,115600,1496016950,7360,7350,7360,7350,776
|
|
20240618,115500,1490308460,7360,7360,7360,7360,5
|
|
20240618,115400,1490271660,7360,7350,7360,7350,11
|
|
20240618,115300,1490190760,7350,7350,7350,7350,36
|
|
20240618,115200,1489926160,7360,7350,7380,7350,2076
|
|
20240618,115100,1474665550,7350,7350,7360,7350,310
|
|
20240618,115000,1472387000,7360,7350,7360,7350,450
|
|
20240618,114900,1469079000,7360,7360,7360,7350,1456
|
|
20240618,114800,1458376750,7360,7360,7360,7350,119
|
|
20240618,114700,1457500970,7350,7360,7360,7350,1293
|
|
20240618,114600,1447988940,7370,7370,7370,7360,1255
|
|
20240618,114500,1438751590,7360,7380,7380,7360,67
|
|
20240618,114400,1438258170,7370,7370,7370,7370,80
|
|
20240618,114300,1437668570,7380,7370,7380,7370,492
|
|
20240618,114200,1434041420,7380,7380,7380,7370,465
|
|
20240618,114100,1430611780,7380,7390,7390,7380,96
|
|
20240618,114000,1429903150,7390,7390,7390,7390,5
|
|
20240618,113900,1429866200,7400,7390,7400,7380,305
|
|
20240618,113800,1427609350,7390,7390,7390,7380,164
|
|
20240618,113700,1426398650,7400,7410,7410,7390,587
|
|
20240618,113600,1422058420,7410,7410,7410,7390,615
|
|
20240618,113500,1417506330,7400,7400,7400,7400,207
|
|
20240618,113400,1415974530,7390,7390,7390,7390,462
|
|
20240618,113300,1412560350,7380,7380,7380,7380,5
|
|
20240618,113200,1412523450,7390,7390,7390,7390,49
|
|
20240618,113100,1412161340,7390,7390,7390,7390,15
|
|
20240618,113000,1412050490,7380,7380,7380,7380,99
|
|
20240618,112900,1411319870,7390,7390,7390,7390,20
|
|
20240618,112800,1411172070,7390,7390,7390,7390,0
|
|
20240618,112700,1411172070,7390,7380,7390,7370,2273
|
|
20240618,112600,1394397880,7390,7390,7390,7390,6
|
|
20240618,112500,1394353540,7390,7390,7390,7390,5
|
|
20240618,112400,1394316590,7390,7390,7390,7390,194
|
|
20240618,112300,1392882930,7390,7390,7400,7380,437
|
|
20240618,112200,1389655510,7400,7400,7400,7400,5
|
|
20240618,112100,1389618510,7400,7400,7400,7400,111
|
|
20240618,112000,1388797110,7380,7390,7400,7380,109
|
|
20240618,111900,1387992250,7410,7410,7410,7410,20
|
|
20240618,111800,1387844050,7410,7390,7410,7390,194
|
|
20240618,111700,1386410370,7390,7400,7400,7390,342
|
|
20240618,111600,1383879630,7410,7420,7420,7400,562
|
|
20240618,111500,1379718290,7420,7420,7420,7420,25
|
|
20240618,111400,1379532790,7420,7410,7420,7400,855
|
|
20240618,111300,1373198230,7410,7410,7410,7410,5
|
|
20240618,111200,1373161180,7400,7400,7400,7400,10
|
|
20240618,111100,1373087180,7400,7410,7410,7400,419
|
|
20240618,111000,1369982450,7410,7400,7410,7400,5
|
|
20240618,110900,1369945430,7390,7400,7410,7390,530
|
|
20240618,110800,1366025780,7400,7400,7400,7400,22
|
|
20240618,110700,1365862980,7410,7410,7410,7410,1
|
|
20240618,110600,1365855570,7400,7400,7400,7400,145
|
|
20240618,110500,1364782570,7400,7400,7400,7390,86
|
|
20240618,110400,1364146950,7390,7390,7390,7390,397
|
|
20240618,110300,1361213120,7390,7390,7390,7380,69
|
|
20240618,110200,1360703250,7400,7390,7400,7390,81
|
|
20240618,110100,1360104600,7400,7400,7400,7400,100
|
|
20240618,110000,1359364600,7400,7390,7400,7390,35
|
|
20240618,105900,1359105900,7390,7400,7400,7390,671
|
|
20240618,105800,1354147140,7390,7390,7390,7390,0
|
|
20240618,105700,1354147140,7390,7400,7400,7390,83
|
|
20240618,105600,1353533660,7400,7410,7410,7400,6
|
|
20240618,105500,1353489250,7400,7400,7400,7400,1538
|
|
20240618,105400,1342108050,7400,7380,7400,7380,349
|
|
20240618,105300,1339532410,7390,7390,7390,7390,505
|
|
20240618,105200,1335800460,7380,7380,7390,7380,281
|
|
20240618,105100,1333726530,7390,7400,7410,7390,948
|
|
20240618,105000,1326718990,7390,7420,7420,7390,1058
|
|
20240618,104900,1318891020,7410,7410,7410,7410,210
|
|
20240618,104800,1317334920,7420,7410,7420,7410,57
|
|
20240618,104700,1316912540,7410,7410,7410,7410,43
|
|
20240618,104600,1316593910,7420,7410,7420,7410,414
|
|
20240618,104500,1313525030,7420,7440,7440,7420,1399
|
|
20240618,104400,1303132080,7430,7410,7430,7410,698
|
|
20240618,104300,1297948000,7420,7400,7420,7400,465
|
|
20240618,104200,1294505160,7390,7390,7400,7390,1707
|
|
20240618,104100,1281890420,7380,7390,7390,7380,86
|
|
20240618,104000,1281254930,7390,7400,7400,7390,1026
|
|
20240618,103900,1273672390,7390,7400,7400,7390,673
|
|
20240618,103800,1268692870,7390,7390,7390,7380,1012
|
|
20240618,103700,1261214250,7370,7370,7380,7360,419
|
|
20240618,103600,1258126990,7380,7390,7390,7380,207
|
|
20240618,103500,1256599310,7390,7370,7390,7370,509
|
|
20240618,103400,1252842960,7380,7380,7380,7380,210
|
|
20240618,103300,1251293160,7380,7360,7380,7360,1368
|
|
20240618,103200,1241212080,7360,7360,7360,7360,98
|
|
20240618,103100,1240490800,7360,7350,7360,7350,290
|
|
20240618,103000,1238358710,7340,7340,7340,7340,85
|
|
20240618,102900,1237734810,7340,7350,7350,7310,150
|
|
20240618,102800,1236636390,7290,7350,7350,7290,785
|
|
20240618,102700,1230895250,7340,7360,7360,7340,578
|
|
20240618,102600,1226652010,7350,7360,7360,7350,583
|
|
20240618,102500,1222366800,7380,7370,7380,7370,2001
|
|
20240618,102400,1207602620,7370,7360,7370,7350,300
|
|
20240618,102300,1205393570,7350,7360,7370,7350,205
|
|
20240618,102200,1203884720,7360,7350,7360,7350,171
|
|
20240618,102100,1202627800,7360,7360,7360,7360,0
|
|
20240618,102000,1202627800,7360,7350,7360,7340,122
|
|
20240618,101900,1201731000,7360,7350,7360,7350,254
|
|
20240618,101800,1199861980,7350,7350,7350,7350,35
|
|
20240618,101700,1199604730,7350,7330,7350,7320,415
|
|
20240618,101600,1196556850,7320,7320,7320,7320,100
|
|
20240618,101500,1195824850,7320,7310,7320,7310,1732
|
|
20240618,101400,1183163300,7320,7310,7320,7310,143
|
|
20240618,101300,1182116600,7310,7310,7310,7310,275
|
|
20240618,101200,1180106350,7310,7310,7310,7310,165
|
|
20240618,101100,1178900200,7310,7310,7310,7310,5
|
|
20240618,101000,1178863650,7290,7310,7310,7290,229
|
|
20240618,100900,1177192090,7310,7310,7320,7310,525
|
|
20240618,100800,1173354140,7310,7300,7310,7300,513
|
|
20240618,100700,1169605670,7290,7350,7370,7290,6780
|
|
20240618,100600,1119810590,7350,7380,7380,7350,1982
|
|
20240618,100500,1105227220,7380,7370,7380,7360,430
|
|
20240618,100400,1102057820,7380,7390,7390,7380,542
|
|
20240618,100300,1098057810,7380,7380,7390,7380,2093
|
|
20240618,100200,1082611260,7380,7350,7380,7350,1635
|
|
20240618,100100,1070564230,7350,7350,7360,7350,994
|
|
20240618,100000,1063255280,7350,7350,7360,7350,865
|
|
20240618,095900,1056896930,7340,7340,7340,7340,172
|
|
20240618,095800,1055634450,7330,7330,7330,7330,305
|
|
20240618,095700,1053398800,7330,7290,7330,7290,1255
|
|
20240618,095600,1044215290,7290,7290,7290,7290,675
|
|
20240618,095500,1039294540,7310,7270,7310,7270,5323
|
|
20240618,095400,1000541110,7270,7270,7270,7260,1600
|
|
20240618,095300,988912690,7270,7270,7270,7270,1798
|
|
20240618,095200,975841230,7260,7260,7270,7260,714
|
|
20240618,095100,970651060,7260,7270,7270,7260,1050
|
|
20240618,095000,963027010,7270,7270,7270,7260,914
|
|
20240618,094900,956387380,7270,7260,7270,7260,344
|
|
20240618,094800,953888110,7240,7240,7240,7240,483
|
|
20240618,094700,950391190,7250,7270,7270,7250,1357
|
|
20240618,094600,940548440,7270,7270,7270,7270,1471
|
|
20240618,094500,929854270,7250,7260,7260,7250,1386
|
|
20240618,094400,919802270,7250,7270,7270,7250,270
|
|
20240618,094300,917844470,7270,7260,7270,7260,1616
|
|
20240618,094200,906110610,7240,7250,7250,7230,4070
|
|
20240618,094100,876663730,7250,7260,7260,7250,568
|
|
20240618,094000,872545060,7260,7240,7260,7230,2620
|
|
20240618,093900,853553990,7230,7230,7230,7230,0
|
|
20240618,093800,853553990,7230,7240,7240,7230,238
|
|
20240618,093700,851831870,7230,7230,7230,7230,1300
|
|
20240618,093600,842432870,7230,7250,7250,7230,32
|
|
20240618,093500,842201110,7240,7230,7240,7230,245
|
|
20240618,093400,840428560,7240,7220,7240,7210,1273
|
|
20240618,093300,831232420,7220,7220,7220,7200,1571
|
|
20240618,093200,819901380,7210,7190,7210,7180,1814
|
|
20240618,093100,806864210,7180,7200,7220,7180,4047
|
|
20240618,093000,777759790,7190,7230,7230,7190,1568
|
|
20240618,092900,766457460,7230,7230,7230,7190,4181
|
|
20240618,092800,736344900,7250,7250,7260,7250,1406
|
|
20240618,092700,726144690,7260,7270,7270,7200,20153
|
|
20240618,092600,580966190,7270,7270,7270,7260,633
|
|
20240618,092500,576364320,7270,7250,7270,7250,1491
|
|
20240618,092400,565542500,7220,7230,7240,7200,6413
|
|
20240618,092300,519268760,7220,7280,7280,7220,14431
|
|
20240618,092200,414682680,7280,7270,7280,7270,77
|
|
20240618,092100,414122130,7260,7320,7320,7260,3408
|
|
20240618,092000,389297410,7310,7290,7310,7290,2556
|
|
20240618,091900,370641960,7300,7310,7320,7300,884
|
|
20240618,091800,364187890,7310,7320,7340,7310,5169
|
|
20240618,091700,326351220,7320,7330,7350,7320,357
|
|
20240618,091600,323735190,7330,7310,7340,7290,2203
|
|
20240618,091500,307593930,7300,7300,7300,7290,11239
|
|
20240618,091400,225559330,7300,7320,7320,7300,1593
|
|
20240618,091300,213924890,7360,7360,7370,7300,12441
|
|
20240618,091200,122946790,7360,7380,7380,7360,1500
|
|
20240618,091100,111903680,7390,7390,7390,7370,380
|
|
20240618,091000,109100530,7390,7360,7390,7360,238
|
|
20240618,090900,107348220,7360,7360,7390,7360,218
|
|
20240618,090800,105743710,7360,7370,7370,7360,426
|
|
20240618,090700,102604610,7370,7370,7370,7360,131
|
|
20240618,090600,101639180,7360,7400,7410,7360,5201
|
|
20240618,090500,63230610,7410,7410,7410,7400,1620
|
|
20240618,090400,51232270,7420,7390,7420,7390,909
|
|
20240618,090300,44510560,7380,7400,7410,7380,329
|
|
20240618,090200,42076140,7360,7400,7440,7330,2909
|
|
20240618,090100,20628950,7400,7440,7470,7400,219
|
|
20240618,090000,18994430,7390,7380,7450,7380,2542
|