574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,183100,4222161790,5700,5700,5700,5700,3030
|
|
20240618,183000,4222161790,5700,5700,5700,5700,0
|
|
20240618,182900,4222161790,5700,5700,5700,5700,0
|
|
20240618,182800,4222161790,5700,5700,5700,5700,0
|
|
20240618,182700,4222161790,5700,5700,5700,5700,0
|
|
20240618,182600,4222161790,5700,5700,5700,5700,0
|
|
20240618,182500,4222161790,5700,5700,5700,5700,0
|
|
20240618,182400,4222161790,5700,5700,5700,5700,0
|
|
20240618,182300,4222161790,5700,5700,5700,5700,0
|
|
20240618,182200,4222161790,5700,5700,5700,5700,0
|
|
20240618,182100,4222161790,5700,5700,5700,5700,0
|
|
20240618,182000,4222161790,5700,5700,5700,5700,0
|
|
20240618,181900,4222161790,5700,5700,5700,5700,0
|
|
20240618,181800,4222161790,5700,5700,5700,5700,0
|
|
20240618,181700,4222161790,5700,5700,5700,5700,0
|
|
20240618,181600,4222161790,5700,5700,5700,5700,0
|
|
20240618,181500,4222161790,5700,5700,5700,5700,0
|
|
20240618,181400,4222161790,5700,5700,5700,5700,0
|
|
20240618,181300,4222161790,5700,5700,5700,5700,0
|
|
20240618,181200,4222161790,5700,5700,5700,5700,0
|
|
20240618,181100,4222161790,5700,5700,5700,5700,0
|
|
20240618,181000,4222161790,5700,5700,5700,5700,0
|
|
20240618,180900,4222161790,5700,5700,5700,5700,0
|
|
20240618,180800,4222161790,5700,5700,5700,5700,0
|
|
20240618,180700,4222161790,5700,5700,5700,5700,0
|
|
20240618,180600,4222161790,5700,5700,5700,5700,0
|
|
20240618,180500,4222161790,5700,5700,5700,5700,0
|
|
20240618,180400,4222161790,5700,5700,5700,5700,0
|
|
20240618,180300,4222161790,5700,5700,5700,5700,0
|
|
20240618,180200,4222161790,5700,5700,5700,5700,0
|
|
20240618,180100,4222161790,5700,5700,5700,5700,3030
|
|
20240618,180000,4222161790,5700,5700,5700,5700,0
|
|
20240618,175900,4222161790,5700,5700,5700,5700,0
|
|
20240618,175800,4222161790,5700,5700,5700,5700,0
|
|
20240618,175700,4222161790,5700,5700,5700,5700,0
|
|
20240618,175600,4222161790,5700,5700,5700,5700,0
|
|
20240618,175500,4222161790,5700,5700,5700,5700,0
|
|
20240618,175400,4222161790,5700,5700,5700,5700,0
|
|
20240618,175300,4222161790,5700,5700,5700,5700,0
|
|
20240618,175200,4222161790,5700,5700,5700,5700,0
|
|
20240618,175100,4222161790,5700,5700,5700,5700,0
|
|
20240618,175000,4222161790,5700,5700,5700,5700,0
|
|
20240618,174900,4222161790,5700,5700,5700,5700,0
|
|
20240618,174800,4222161790,5700,5700,5700,5700,0
|
|
20240618,174700,4222161790,5700,5700,5700,5700,0
|
|
20240618,174600,4222161790,5700,5700,5700,5700,0
|
|
20240618,174500,4222161790,5700,5700,5700,5700,0
|
|
20240618,174400,4222161790,5700,5700,5700,5700,0
|
|
20240618,174300,4222161790,5700,5700,5700,5700,0
|
|
20240618,174200,4222161790,5700,5700,5700,5700,0
|
|
20240618,174100,4222161790,5700,5700,5700,5700,0
|
|
20240618,174000,4222161790,5700,5700,5700,5700,0
|
|
20240618,173900,4222161790,5700,5700,5700,5700,0
|
|
20240618,173800,4222161790,5700,5700,5700,5700,0
|
|
20240618,173700,4222161790,5700,5700,5700,5700,0
|
|
20240618,173600,4222161790,5700,5700,5700,5700,0
|
|
20240618,173500,4222161790,5700,5700,5700,5700,0
|
|
20240618,173400,4222161790,5700,5700,5700,5700,0
|
|
20240618,173300,4222161790,5700,5700,5700,5700,0
|
|
20240618,173200,4222161790,5700,5700,5700,5700,0
|
|
20240618,173100,4222161790,5700,5700,5700,5700,3030
|
|
20240618,173000,4222161790,5700,5700,5700,5700,0
|
|
20240618,172900,4222161790,5700,5700,5700,5700,0
|
|
20240618,172800,4222161790,5700,5700,5700,5700,0
|
|
20240618,172700,4222161790,5700,5700,5700,5700,0
|
|
20240618,172600,4222161790,5700,5700,5700,5700,0
|
|
20240618,172500,4222161790,5700,5700,5700,5700,0
|
|
20240618,172400,4222161790,5700,5700,5700,5700,0
|
|
20240618,172300,4222161790,5700,5700,5700,5700,0
|
|
20240618,172200,4222161790,5700,5700,5700,5700,0
|
|
20240618,172100,4222161790,5700,5700,5700,5700,0
|
|
20240618,172000,4222161790,5700,5700,5700,5700,0
|
|
20240618,171900,4222161790,5700,5700,5700,5700,0
|
|
20240618,171800,4222161790,5700,5700,5700,5700,0
|
|
20240618,171700,4222161790,5700,5700,5700,5700,0
|
|
20240618,171600,4222161790,5700,5700,5700,5700,0
|
|
20240618,171500,4222161790,5700,5700,5700,5700,0
|
|
20240618,171400,4222161790,5700,5700,5700,5700,0
|
|
20240618,171300,4222161790,5700,5700,5700,5700,0
|
|
20240618,171200,4222161790,5700,5700,5700,5700,0
|
|
20240618,171100,4222161790,5700,5700,5700,5700,0
|
|
20240618,171000,4222161790,5700,5700,5700,5700,0
|
|
20240618,170900,4222161790,5700,5700,5700,5700,0
|
|
20240618,170800,4222161790,5700,5700,5700,5700,0
|
|
20240618,170700,4222161790,5700,5700,5700,5700,0
|
|
20240618,170600,4222161790,5700,5700,5700,5700,0
|
|
20240618,170500,4222161790,5700,5700,5700,5700,0
|
|
20240618,170400,4222161790,5700,5700,5700,5700,0
|
|
20240618,170300,4222161790,5700,5700,5700,5700,0
|
|
20240618,170200,4222161790,5700,5700,5700,5700,0
|
|
20240618,170100,4222161790,5700,5700,5700,5700,3030
|
|
20240618,170000,4222161790,5700,5700,5700,5700,0
|
|
20240618,165900,4222161790,5700,5700,5700,5700,0
|
|
20240618,165800,4222161790,5700,5700,5700,5700,0
|
|
20240618,165700,4222161790,5700,5700,5700,5700,0
|
|
20240618,165600,4222161790,5700,5700,5700,5700,0
|
|
20240618,165500,4222161790,5700,5700,5700,5700,0
|
|
20240618,165400,4222161790,5700,5700,5700,5700,0
|
|
20240618,165300,4222161790,5700,5700,5700,5700,0
|
|
20240618,165200,4222161790,5700,5700,5700,5700,0
|
|
20240618,165100,4222161790,5700,5700,5700,5700,0
|
|
20240618,165000,4222161790,5700,5700,5700,5700,0
|
|
20240618,164900,4222161790,5700,5700,5700,5700,0
|
|
20240618,164800,4222161790,5700,5700,5700,5700,0
|
|
20240618,164700,4222161790,5700,5700,5700,5700,0
|
|
20240618,164600,4222161790,5700,5700,5700,5700,0
|
|
20240618,164500,4222161790,5700,5700,5700,5700,0
|
|
20240618,164400,4222161790,5700,5700,5700,5700,0
|
|
20240618,164300,4222161790,5700,5700,5700,5700,0
|
|
20240618,164200,4222161790,5700,5700,5700,5700,0
|
|
20240618,164100,4222161790,5700,5700,5700,5700,0
|
|
20240618,164000,4222161790,5700,5700,5700,5700,0
|
|
20240618,163900,4222161790,5700,5700,5700,5700,0
|
|
20240618,163800,4222161790,5700,5700,5700,5700,0
|
|
20240618,163700,4222161790,5700,5700,5700,5700,0
|
|
20240618,163600,4222161790,5700,5700,5700,5700,0
|
|
20240618,163500,4222161790,5700,5700,5700,5700,0
|
|
20240618,163400,4222161790,5700,5700,5700,5700,0
|
|
20240618,163300,4222161790,5700,5700,5700,5700,0
|
|
20240618,163200,4222161790,5700,5700,5700,5700,0
|
|
20240618,163100,4222161790,5700,5700,5700,5700,3030
|
|
20240618,163000,4222161790,5700,5700,5700,5700,0
|
|
20240618,162900,4222161790,5700,5700,5700,5700,0
|
|
20240618,162800,4222161790,5700,5700,5700,5700,0
|
|
20240618,162700,4222161790,5700,5700,5700,5700,0
|
|
20240618,162600,4222161790,5700,5700,5700,5700,0
|
|
20240618,162500,4222161790,5700,5700,5700,5700,0
|
|
20240618,162400,4222161790,5700,5700,5700,5700,0
|
|
20240618,162300,4222161790,5700,5700,5700,5700,0
|
|
20240618,162200,4222161790,5700,5700,5700,5700,0
|
|
20240618,162100,4222161790,5700,5700,5700,5700,0
|
|
20240618,162000,4222161790,5700,5700,5700,5700,0
|
|
20240618,161900,4222161790,5700,5700,5700,5700,0
|
|
20240618,161800,4222161790,5700,5700,5700,5700,0
|
|
20240618,161700,4222161790,5700,5700,5700,5700,0
|
|
20240618,161600,4222161790,5700,5700,5700,5700,0
|
|
20240618,161500,4222161790,5700,5700,5700,5700,0
|
|
20240618,161400,4222161790,5700,5700,5700,5700,0
|
|
20240618,161300,4222161790,5700,5700,5700,5700,0
|
|
20240618,161200,4222161790,5700,5700,5700,5700,0
|
|
20240618,161100,4222161790,5700,5700,5700,5700,0
|
|
20240618,161000,4222161790,5700,5700,5700,5700,0
|
|
20240618,160900,4222161790,5700,5700,5700,5700,0
|
|
20240618,160800,4222161790,5700,5700,5700,5700,0
|
|
20240618,160700,4222161790,5700,5700,5700,5700,0
|
|
20240618,160600,4222161790,5700,5700,5700,5700,0
|
|
20240618,160500,4222161790,5700,5700,5700,5700,0
|
|
20240618,160400,4222161790,5700,5700,5700,5700,0
|
|
20240618,160300,4222161790,5700,5700,5700,5700,0
|
|
20240618,160200,4222161790,5700,5700,5700,5700,0
|
|
20240618,160100,4222161790,5700,5700,5700,5700,3030
|
|
20240618,160000,4222161790,5700,5700,5700,5700,0
|
|
20240618,155900,4222161790,5700,5700,5700,5700,0
|
|
20240618,155800,4222161790,5700,5700,5700,5700,0
|
|
20240618,155700,4222161790,5700,5700,5700,5700,0
|
|
20240618,155600,4222161790,5700,5700,5700,5700,0
|
|
20240618,155500,4222161790,5700,5700,5700,5700,0
|
|
20240618,155400,4222161790,5700,5700,5700,5700,0
|
|
20240618,155300,4222161790,5700,5700,5700,5700,0
|
|
20240618,155200,4222161790,5700,5700,5700,5700,0
|
|
20240618,155100,4222161790,5700,5700,5700,5700,0
|
|
20240618,155000,4222161790,5700,5700,5700,5700,0
|
|
20240618,154900,4222161790,5700,5700,5700,5700,0
|
|
20240618,154800,4222161790,5700,5700,5700,5700,0
|
|
20240618,154700,4222161790,5700,5700,5700,5700,0
|
|
20240618,154600,4222161790,5700,5700,5700,5700,0
|
|
20240618,154500,4222161790,5700,5700,5700,5700,0
|
|
20240618,154400,4222161790,5700,5700,5700,5700,0
|
|
20240618,154300,4222161790,5700,5700,5700,5700,0
|
|
20240618,154200,4222161790,5700,5700,5700,5700,0
|
|
20240618,154100,4222161790,5700,5700,5700,5700,0
|
|
20240618,154000,4222161790,5700,5700,5700,5700,0
|
|
20240618,153900,4222161790,5700,5700,5700,5700,0
|
|
20240618,153800,4222161790,5700,5700,5700,5700,0
|
|
20240618,153700,4222161790,5700,5700,5700,5700,0
|
|
20240618,153600,4222161790,5700,5700,5700,5700,0
|
|
20240618,153500,4222161790,5700,5700,5700,5700,0
|
|
20240618,153400,4222161790,5700,5700,5700,5700,0
|
|
20240618,153300,4222161790,5700,5700,5700,5700,0
|
|
20240618,153200,4222161790,5700,5700,5700,5700,0
|
|
20240618,153100,4222161790,5700,5700,5700,5700,3030
|
|
20240618,153000,4222161790,5700,5700,5700,5700,3030
|
|
20240618,152900,4204890790,5720,5720,5720,5720,0
|
|
20240618,152800,4204890790,5720,5720,5720,5720,0
|
|
20240618,152700,4204890790,5720,5720,5720,5720,0
|
|
20240618,152600,4204890790,5720,5720,5720,5720,0
|
|
20240618,152500,4204890790,5720,5720,5720,5720,0
|
|
20240618,152400,4204890790,5720,5720,5720,5720,0
|
|
20240618,152300,4204890790,5720,5720,5720,5720,0
|
|
20240618,152200,4204890790,5720,5720,5720,5720,0
|
|
20240618,152100,4204890790,5720,5720,5720,5720,0
|
|
20240618,152000,4204890790,5720,5720,5720,5720,0
|
|
20240618,151900,4204890790,5720,5720,5720,5710,88
|
|
20240618,151800,4204388190,5720,5710,5720,5710,151
|
|
20240618,151700,4203525880,5730,5730,5730,5730,111
|
|
20240618,151600,4202889850,5730,5720,5730,5720,469
|
|
20240618,151500,4200206070,5720,5720,5720,5720,0
|
|
20240618,151400,4200206070,5720,5720,5720,5720,46
|
|
20240618,151300,4199942950,5720,5720,5720,5720,11
|
|
20240618,151200,4199880030,5720,5720,5720,5720,2092
|
|
20240618,151100,4187913790,5720,5720,5720,5720,88
|
|
20240618,151000,4187410430,5720,5710,5720,5710,21
|
|
20240618,150900,4187290510,5710,5710,5710,5700,433
|
|
20240618,150800,4184819800,5710,5720,5720,5710,87
|
|
20240618,150700,4184323020,5710,5700,5710,5700,2797
|
|
20240618,150600,4168367150,5700,5710,5710,5700,369
|
|
20240618,150500,4166262850,5710,5710,5710,5700,260
|
|
20240618,150400,4164780300,5710,5710,5710,5710,21
|
|
20240618,150300,4164660390,5710,5710,5710,5710,717
|
|
20240618,150200,4160566320,5710,5720,5720,5710,51
|
|
20240618,150100,4160274610,5720,5710,5720,5710,162
|
|
20240618,150000,4159348970,5710,5710,5710,5710,500
|
|
20240618,145900,4156493970,5710,5710,5710,5710,412
|
|
20240618,145800,4154141450,5720,5720,5720,5720,101
|
|
20240618,145700,4153563730,5720,5720,5720,5720,1
|
|
20240618,145600,4153558010,5710,5710,5710,5710,1063
|
|
20240618,145500,4147488280,5710,5710,5710,5710,186
|
|
20240618,145400,4146426220,5710,5700,5710,5690,921
|
|
20240618,145300,4141181040,5700,5690,5700,5690,89
|
|
20240618,145200,4140674490,5690,5710,5710,5690,519
|
|
20240618,145100,4137716810,5700,5700,5710,5700,400
|
|
20240618,145000,4135435050,5700,5700,5700,5690,503
|
|
20240618,144900,4132567960,5690,5690,5690,5690,88
|
|
20240618,144800,4132067240,5690,5690,5690,5690,1
|
|
20240618,144700,4132061550,5690,5690,5690,5690,150
|
|
20240618,144600,4131208050,5690,5690,5690,5690,198
|
|
20240618,144500,4130081430,5690,5700,5700,5690,103
|
|
20240618,144400,4129494360,5710,5710,5710,5710,1
|
|
20240618,144300,4129488650,5690,5700,5700,5690,626
|
|
20240618,144200,4125923250,5710,5700,5710,5700,9
|
|
20240618,144100,4125871930,5700,5700,5700,5700,0
|
|
20240618,144000,4125871930,5700,5700,5700,5700,2
|
|
20240618,143900,4125860530,5690,5690,5700,5690,1959
|
|
20240618,143800,4114703240,5690,5700,5700,5690,1642
|
|
20240618,143700,4105345590,5700,5700,5700,5700,4
|
|
20240618,143600,4105322790,5700,5710,5710,5700,1138
|
|
20240618,143500,4098835990,5710,5720,5720,5710,500
|
|
20240618,143400,4095979660,5710,5710,5710,5710,100
|
|
20240618,143300,4095408660,5710,5710,5710,5710,265
|
|
20240618,143200,4093895510,5710,5710,5710,5710,100
|
|
20240618,143100,4093324510,5720,5720,5720,5720,1
|
|
20240618,143000,4093318790,5710,5720,5720,5710,52
|
|
20240618,142900,4093021690,5710,5720,5720,5710,2539
|
|
20240618,142800,4078498640,5710,5710,5710,5710,3
|
|
20240618,142700,4078481510,5710,5710,5710,5710,5
|
|
20240618,142600,4078452960,5710,5710,5710,5710,0
|
|
20240618,142500,4078452960,5710,5710,5720,5710,796
|
|
20240618,142400,4073907790,5720,5720,5720,5720,100
|
|
20240618,142300,4073335790,5720,5700,5720,5690,959
|
|
20240618,142200,4067869550,5690,5690,5690,5690,0
|
|
20240618,142100,4067869550,5690,5690,5690,5690,1209
|
|
20240618,142000,4060990340,5700,5700,5700,5700,12
|
|
20240618,141900,4060921940,5700,5700,5700,5700,376
|
|
20240618,141800,4058778740,5700,5710,5710,5700,765
|
|
20240618,141700,4054417930,5720,5720,5720,5720,0
|
|
20240618,141600,4054417930,5720,5720,5720,5720,0
|
|
20240618,141500,4054417930,5720,5710,5720,5710,691
|
|
20240618,141400,4050468560,5700,5700,5710,5700,1001
|
|
20240618,141300,4044757850,5700,5720,5720,5700,3
|
|
20240618,141200,4044740730,5720,5720,5720,5720,2
|
|
20240618,141100,4044729290,5700,5710,5710,5700,69
|
|
20240618,141000,4044335740,5720,5710,5720,5710,61
|
|
20240618,140900,4043987120,5700,5700,5700,5700,0
|
|
20240618,140800,4043987120,5700,5700,5700,5700,510
|
|
20240618,140700,4041080120,5700,5700,5710,5690,806
|
|
20240618,140600,4036488100,5700,5700,5700,5690,563
|
|
20240618,140500,4033282650,5700,5700,5700,5690,188
|
|
20240618,140400,4032211600,5700,5700,5700,5700,169
|
|
20240618,140300,4031248300,5700,5710,5710,5700,5000
|
|
20240618,140200,4002746470,5710,5710,5710,5710,2132
|
|
20240618,140100,3990572750,5720,5720,5720,5720,20
|
|
20240618,140000,3990458350,5730,5730,5730,5730,0
|
|
20240618,135900,3990458350,5730,5720,5730,5720,776
|
|
20240618,135800,3986019490,5720,5710,5720,5710,111
|
|
20240618,135700,3985385670,5710,5710,5710,5710,152
|
|
20240618,135600,3984517750,5710,5710,5710,5710,60
|
|
20240618,135500,3984175150,5710,5710,5710,5700,729
|
|
20240618,135400,3980017600,5700,5700,5700,5700,100
|
|
20240618,135300,3979447600,5700,5720,5720,5700,73
|
|
20240618,135200,3979030340,5720,5720,5720,5720,10
|
|
20240618,135100,3978973140,5720,5720,5720,5720,0
|
|
20240618,135000,3978973140,5720,5700,5720,5700,202
|
|
20240618,134900,3977817740,5700,5700,5700,5700,0
|
|
20240618,134800,3977817740,5700,5700,5700,5700,110
|
|
20240618,134700,3977190740,5700,5700,5700,5700,0
|
|
20240618,134600,3977190740,5700,5710,5710,5700,2004
|
|
20240618,134500,3965767740,5710,5720,5720,5710,822
|
|
20240618,134400,3961067400,5720,5710,5720,5710,1774
|
|
20240618,134300,3950937820,5710,5710,5710,5710,0
|
|
20240618,134200,3950937820,5710,5740,5740,5710,2
|
|
20240618,134100,3950926370,5710,5710,5710,5710,0
|
|
20240618,134000,3950926370,5710,5710,5710,5710,35
|
|
20240618,133900,3950726520,5710,5710,5710,5710,10
|
|
20240618,133800,3950669420,5740,5740,5740,5740,100
|
|
20240618,133700,3950095420,5710,5710,5710,5710,2
|
|
20240618,133600,3950084000,5710,5710,5710,5710,11000
|
|
20240618,133500,3887274000,5710,5710,5710,5710,0
|
|
20240618,133400,3887274000,5710,5720,5720,5710,241
|
|
20240618,133300,3885897690,5720,5720,5720,5720,221
|
|
20240618,133200,3884633570,5720,5720,5720,5720,21
|
|
20240618,133100,3884513450,5720,5720,5720,5720,49
|
|
20240618,133000,3884233170,5720,5720,5720,5720,0
|
|
20240618,132900,3884233170,5720,5720,5720,5720,934
|
|
20240618,132800,3878890690,5720,5720,5720,5720,90
|
|
20240618,132700,3878375890,5720,5730,5730,5720,150
|
|
20240618,132600,3877516580,5730,5720,5730,5720,200
|
|
20240618,132500,3876372030,5720,5730,5730,5720,209
|
|
20240618,132400,3875176460,5730,5730,5730,5730,13
|
|
20240618,132300,3875101970,5720,5720,5720,5720,180
|
|
20240618,132200,3874072370,5730,5730,5730,5730,36
|
|
20240618,132100,3873866090,5740,5740,5740,5740,1
|
|
20240618,132000,3873860350,5730,5730,5730,5730,0
|
|
20240618,131900,3873860350,5730,5730,5730,5730,1
|
|
20240618,131800,3873854620,5750,5730,5750,5730,64
|
|
20240618,131700,3873487880,5730,5730,5730,5730,5
|
|
20240618,131600,3873459230,5730,5720,5730,5720,8
|
|
20240618,131500,3873413450,5730,5730,5730,5720,761
|
|
20240618,131400,3869057920,5730,5730,5740,5730,425
|
|
20240618,131300,3866622350,5730,5730,5730,5730,2032
|
|
20240618,131200,3854978990,5750,5750,5750,5750,427
|
|
20240618,131100,3852523740,5750,5740,5750,5740,230
|
|
20240618,131000,3851203520,5740,5750,5750,5730,433
|
|
20240618,130900,3848718220,5750,5750,5750,5750,108
|
|
20240618,130800,3848097220,5750,5740,5750,5740,119
|
|
20240618,130700,3847413070,5750,5740,5750,5740,866
|
|
20240618,130600,3842439570,5740,5740,5740,5740,10
|
|
20240618,130500,3842382170,5750,5730,5750,5730,1129
|
|
20240618,130400,3835905470,5720,5730,5730,5720,2138
|
|
20240618,130300,3823655670,5720,5720,5720,5720,2
|
|
20240618,130200,3823644230,5720,5720,5720,5720,0
|
|
20240618,130100,3823644230,5720,5720,5720,5720,3
|
|
20240618,130000,3823627070,5720,5720,5720,5720,487
|
|
20240618,125900,3820841430,5730,5730,5730,5730,0
|
|
20240618,125800,3820841430,5730,5710,5730,5710,43
|
|
20240618,125700,3820595760,5720,5710,5720,5710,262
|
|
20240618,125600,3819099720,5710,5710,5710,5710,5
|
|
20240618,125500,3819071170,5720,5720,5720,5720,500
|
|
20240618,125400,3816211170,5720,5720,5720,5720,65
|
|
20240618,125300,3815839370,5720,5720,5720,5720,0
|
|
20240618,125200,3815839370,5720,5720,5720,5720,30
|
|
20240618,125100,3815667770,5720,5720,5720,5720,262
|
|
20240618,125000,3814169130,5720,5720,5720,5720,5
|
|
20240618,124900,3814140530,5720,5720,5720,5720,51
|
|
20240618,124800,3813848810,5720,5720,5720,5720,159
|
|
20240618,124700,3812939330,5730,5730,5730,5730,0
|
|
20240618,124600,3812939330,5730,5730,5730,5730,0
|
|
20240618,124500,3812939330,5730,5730,5730,5730,0
|
|
20240618,124400,3812939330,5730,5720,5730,5710,1167
|
|
20240618,124300,3806266720,5740,5720,5740,5720,575
|
|
20240618,124200,3802969480,5720,5720,5730,5720,533
|
|
20240618,124100,3799918430,5720,5720,5720,5720,10
|
|
20240618,124000,3799861230,5720,5720,5720,5720,1
|
|
20240618,123900,3799855510,5720,5720,5720,5720,0
|
|
20240618,123800,3799855510,5720,5720,5720,5720,50
|
|
20240618,123700,3799569510,5720,5720,5720,5720,101
|
|
20240618,123600,3798991790,5730,5730,5730,5730,0
|
|
20240618,123500,3798991790,5730,5730,5730,5720,1055
|
|
20240618,123400,3792947240,5730,5720,5730,5720,491
|
|
20240618,123300,3790138710,5720,5720,5730,5720,199
|
|
20240618,123200,3789000380,5730,5730,5730,5730,1
|
|
20240618,123100,3788994650,5720,5720,5720,5720,653
|
|
20240618,123000,3785259490,5720,5720,5720,5720,455
|
|
20240618,122900,3782656890,5720,5730,5730,5720,1039
|
|
20240618,122800,3776713430,5730,5720,5730,5720,148
|
|
20240618,122700,3775866860,5720,5720,5720,5720,605
|
|
20240618,122600,3772406260,5730,5730,5730,5730,752
|
|
20240618,122500,3768097300,5730,5730,5730,5730,3
|
|
20240618,122400,3768080110,5750,5750,5750,5750,50
|
|
20240618,122300,3767792610,5750,5750,5750,5750,1
|
|
20240618,122200,3767786860,5740,5740,5740,5740,27
|
|
20240618,122100,3767631880,5740,5730,5740,5730,110
|
|
20240618,122000,3767001480,5730,5730,5730,5730,0
|
|
20240618,121900,3767001480,5730,5730,5730,5730,255
|
|
20240618,121800,3765540330,5740,5740,5740,5740,0
|
|
20240618,121700,3765540330,5740,5740,5740,5740,73
|
|
20240618,121600,3765121310,5730,5730,5730,5730,177
|
|
20240618,121500,3764107100,5740,5740,5740,5740,17
|
|
20240618,121400,3764009520,5740,5740,5740,5740,5
|
|
20240618,121300,3763980820,5740,5750,5750,5740,169
|
|
20240618,121200,3763010670,5750,5750,5750,5750,47
|
|
20240618,121100,3762740420,5750,5750,5750,5750,27
|
|
20240618,121000,3762585170,5750,5750,5750,5750,41
|
|
20240618,120900,3762349420,5750,5750,5750,5750,0
|
|
20240618,120800,3762349420,5750,5740,5750,5740,45
|
|
20240618,120700,3762090880,5740,5740,5740,5740,29
|
|
20240618,120600,3761924420,5740,5730,5740,5730,60
|
|
20240618,120500,3761580420,5740,5740,5740,5740,112
|
|
20240618,120400,3760937540,5740,5740,5740,5740,10
|
|
20240618,120300,3760880140,5740,5740,5740,5740,30
|
|
20240618,120200,3760707940,5740,5740,5740,5740,0
|
|
20240618,120100,3760707940,5740,5740,5740,5740,53
|
|
20240618,120000,3760403720,5730,5740,5740,5730,683
|
|
20240618,115900,3756489710,5740,5740,5740,5740,7
|
|
20240618,115800,3756449530,5750,5750,5750,5750,6
|
|
20240618,115700,3756415030,5750,5750,5750,5750,2
|
|
20240618,115600,3756403530,5730,5730,5740,5730,66
|
|
20240618,115500,3756025230,5730,5750,5750,5730,958
|
|
20240618,115400,3750530190,5740,5750,5750,5740,344
|
|
20240618,115300,3748553640,5750,5760,5760,5750,151
|
|
20240618,115200,3747684890,5760,5760,5760,5760,0
|
|
20240618,115100,3747684890,5760,5760,5760,5760,2119
|
|
20240618,115000,3735479450,5750,5750,5750,5750,1
|
|
20240618,114900,3735473700,5760,5760,5760,5760,0
|
|
20240618,114800,3735473700,5760,5760,5760,5760,17
|
|
20240618,114700,3735375780,5740,5740,5740,5740,161
|
|
20240618,114600,3734451640,5770,5770,5770,5770,0
|
|
20240618,114500,3734451640,5770,5770,5770,5770,1
|
|
20240618,114400,3734445870,5740,5750,5750,5740,508
|
|
20240618,114300,3731524890,5750,5750,5750,5750,15
|
|
20240618,114200,3731438640,5750,5750,5750,5750,294
|
|
20240618,114100,3729748140,5750,5750,5750,5750,1120
|
|
20240618,114000,3723308140,5750,5760,5760,5750,350
|
|
20240618,113900,3721294420,5780,5780,5780,5780,1
|
|
20240618,113800,3721288640,5760,5770,5770,5760,575
|
|
20240618,113700,3717974590,5770,5770,5770,5770,654
|
|
20240618,113600,3714201010,5770,5770,5770,5770,3
|
|
20240618,113500,3714183700,5770,5770,5770,5770,0
|
|
20240618,113400,3714183700,5770,5780,5780,5770,3
|
|
20240618,113300,3714166370,5770,5770,5770,5770,19
|
|
20240618,113200,3714056740,5780,5780,5780,5780,0
|
|
20240618,113100,3714056740,5780,5760,5780,5760,550
|
|
20240618,113000,3710885800,5760,5770,5780,5760,453
|
|
20240618,112900,3708275010,5780,5780,5790,5780,1535
|
|
20240618,112800,3699392470,5760,5760,5780,5760,675
|
|
20240618,112700,3695493010,5760,5760,5770,5760,1730
|
|
20240618,112600,3685523360,5760,5770,5770,5760,485
|
|
20240618,112500,3682725010,5760,5770,5770,5760,581
|
|
20240618,112400,3679373790,5770,5770,5770,5770,35
|
|
20240618,112300,3679171840,5770,5770,5770,5770,330
|
|
20240618,112200,3677267740,5790,5790,5790,5790,360
|
|
20240618,112100,3675183340,5790,5790,5790,5790,0
|
|
20240618,112000,3675183340,5790,5780,5790,5770,3080
|
|
20240618,111900,3657380190,5780,5770,5780,5770,403
|
|
20240618,111800,3655054860,5770,5760,5780,5750,1219
|
|
20240618,111700,3648025160,5760,5760,5760,5750,25
|
|
20240618,111600,3647881240,5760,5760,5760,5760,15
|
|
20240618,111500,3647794840,5760,5760,5760,5760,354
|
|
20240618,111400,3645755800,5750,5750,5760,5750,425
|
|
20240618,111300,3643307860,5760,5760,5760,5760,0
|
|
20240618,111200,3643307860,5760,5750,5760,5750,877
|
|
20240618,111100,3638261820,5750,5740,5750,5720,1075
|
|
20240618,111000,3632095250,5730,5730,5730,5730,30
|
|
20240618,110900,3631923350,5770,5750,5770,5710,9100
|
|
20240618,110800,3579806470,5750,5750,5750,5750,0
|
|
20240618,110700,3579806470,5750,5760,5760,5750,561
|
|
20240618,110600,3576580080,5770,5770,5770,5770,31
|
|
20240618,110500,3576401210,5770,5770,5770,5770,174
|
|
20240618,110400,3575397230,5770,5750,5770,5740,1852
|
|
20240618,110300,3564741630,5750,5780,5780,5750,1664
|
|
20240618,110200,3555170180,5780,5780,5780,5780,0
|
|
20240618,110100,3555170180,5780,5750,5780,5750,71
|
|
20240618,110000,3554760350,5790,5750,5790,5750,2884
|
|
20240618,105900,3538121220,5740,5740,5750,5740,106
|
|
20240618,105800,3537512050,5750,5750,5750,5740,747
|
|
20240618,105700,3533216810,5750,5760,5760,5750,38
|
|
20240618,105600,3532997940,5760,5760,5760,5760,0
|
|
20240618,105500,3532997940,5760,5760,5760,5760,5
|
|
20240618,105400,3532969140,5760,5750,5760,5750,19
|
|
20240618,105300,3532859800,5770,5750,5770,5740,1333
|
|
20240618,105200,3525197970,5750,5760,5760,5750,2451
|
|
20240618,105100,3511101280,5760,5760,5770,5750,1369
|
|
20240618,105000,3503228150,5750,5750,5750,5750,1464
|
|
20240618,104900,3494810150,5750,5770,5770,5750,1129
|
|
20240618,104800,3488318090,5770,5770,5770,5770,13
|
|
20240618,104700,3488243080,5770,5760,5770,5750,2310
|
|
20240618,104600,3474939630,5750,5750,5750,5750,605
|
|
20240618,104500,3471460880,5750,5750,5760,5750,177
|
|
20240618,104400,3470442840,5750,5750,5750,5750,2052
|
|
20240618,104300,3458643840,5760,5760,5760,5760,7
|
|
20240618,104200,3458603520,5760,5750,5760,5750,240
|
|
20240618,104100,3457223320,5760,5760,5760,5760,300
|
|
20240618,104000,3455495320,5790,5760,5790,5760,1360
|
|
20240618,103900,3447654450,5750,5760,5770,5750,1509
|
|
20240618,103800,3438953820,5760,5770,5770,5760,3746
|
|
20240618,103700,3417376810,5770,5770,5770,5770,1
|
|
20240618,103600,3417371040,5770,5790,5790,5770,3358
|
|
20240618,103500,3397987120,5790,5790,5790,5790,0
|
|
20240618,103400,3397987120,5790,5790,5790,5790,0
|
|
20240618,103300,3397987120,5790,5780,5790,5770,389
|
|
20240618,103200,3395738940,5780,5780,5780,5770,841
|
|
20240618,103100,3390880550,5780,5780,5780,5780,423
|
|
20240618,103000,3388435610,5780,5790,5790,5780,139
|
|
20240618,102900,3387631930,5790,5790,5790,5790,120
|
|
20240618,102800,3386937130,5790,5810,5810,5790,2753
|
|
20240618,102700,3370955020,5820,5820,5820,5820,11
|
|
20240618,102600,3370891000,5810,5820,5820,5810,965
|
|
20240618,102500,3365274760,5800,5820,5830,5800,1114
|
|
20240618,102400,3358796900,5820,5820,5820,5820,311
|
|
20240618,102300,3356986880,5830,5830,5840,5830,4185
|
|
20240618,102200,3332587140,5830,5810,5830,5800,1478
|
|
20240618,102100,3323983670,5800,5780,5800,5770,3246
|
|
20240618,102000,3305191420,5780,5780,5780,5780,246
|
|
20240618,101900,3303769540,5780,5800,5800,5780,204
|
|
20240618,101800,3302590340,5800,5790,5800,5780,728
|
|
20240618,101700,3298378300,5790,5780,5790,5780,1870
|
|
20240618,101600,3287556790,5770,5770,5770,5770,300
|
|
20240618,101500,3285825790,5770,5780,5780,5770,14
|
|
20240618,101400,3285744910,5780,5760,5780,5760,1593
|
|
20240618,101300,3276569210,5760,5770,5770,5760,3781
|
|
20240618,101200,3254773160,5790,5770,5790,5770,3405
|
|
20240618,101100,3235119150,5780,5780,5780,5770,1360
|
|
20240618,101000,3227271740,5780,5780,5780,5770,2344
|
|
20240618,100900,3213724460,5770,5770,5780,5770,154
|
|
20240618,100800,3212835870,5770,5750,5770,5750,2887
|
|
20240618,100700,3196206700,5760,5750,5760,5750,2269
|
|
20240618,100600,3183158430,5750,5770,5770,5750,3137
|
|
20240618,100500,3165085970,5780,5780,5780,5780,6
|
|
20240618,100400,3165051290,5780,5770,5780,5770,484
|
|
20240618,100300,3162258480,5780,5780,5780,5770,525
|
|
20240618,100200,3159228580,5780,5780,5780,5770,336
|
|
20240618,100100,3157289430,5760,5760,5780,5750,1198
|
|
20240618,100000,3150399230,5780,5780,5780,5750,7985
|
|
20240618,095900,3104341510,5790,5790,5790,5790,113
|
|
20240618,095800,3103687240,5790,5800,5800,5790,8362
|
|
20240618,095700,3055248690,5800,5790,5800,5790,2615
|
|
20240618,095600,3040083140,5790,5790,5800,5790,10806
|
|
20240618,095500,2977510390,5800,5790,5800,5790,579
|
|
20240618,095400,2974157950,5790,5800,5800,5790,5332
|
|
20240618,095300,2943283670,5800,5790,5800,5790,2182
|
|
20240618,095200,2930638550,5790,5800,5800,5790,3570
|
|
20240618,095100,2909959850,5800,5810,5820,5800,5958
|
|
20240618,095000,2875383970,5820,5830,5830,5820,322
|
|
20240618,094900,2873508330,5840,5840,5840,5840,380
|
|
20240618,094800,2871289130,5840,5840,5840,5810,182
|
|
20240618,094700,2870226280,5840,5820,5840,5810,2932
|
|
20240618,094600,2853131930,5810,5810,5820,5810,741
|
|
20240618,094500,2848826710,5810,5810,5820,5800,1075
|
|
20240618,094400,2842585570,5820,5820,5820,5800,1651
|
|
20240618,094300,2832995070,5810,5820,5820,5810,447
|
|
20240618,094200,2830395910,5820,5800,5820,5800,1162
|
|
20240618,094100,2823656250,5800,5800,5800,5790,13676
|
|
20240618,094000,2744471700,5790,5820,5820,5790,5046
|
|
20240618,093900,2715188870,5820,5830,5830,5820,755
|
|
20240618,093800,2710794750,5820,5810,5820,5810,666
|
|
20240618,093700,2706923670,5810,5800,5820,5800,1250
|
|
20240618,093600,2699667600,5800,5780,5800,5780,169
|
|
20240618,093500,2698689530,5780,5790,5790,5780,879
|
|
20240618,093400,2693606990,5800,5810,5810,5790,2075
|
|
20240618,093300,2681574310,5810,5820,5820,5810,9162
|
|
20240618,093200,2628253890,5820,5820,5820,5820,1167
|
|
20240618,093100,2621461950,5820,5820,5820,5800,2912
|
|
20240618,093000,2604546690,5840,5850,5860,5820,15757
|
|
20240618,092900,2512599800,5850,5860,5870,5850,2430
|
|
20240618,092800,2498370670,5860,5870,5870,5850,2489
|
|
20240618,092700,2483791640,5870,5870,5870,5860,3315
|
|
20240618,092600,2464336000,5880,5860,5880,5860,15438
|
|
20240618,092500,2373779150,5860,5850,5860,5850,2372
|
|
20240618,092400,2359895560,5850,5840,5850,5820,1482
|
|
20240618,092300,2351246340,5850,5820,5850,5820,832
|
|
20240618,092200,2346390210,5820,5860,5860,5820,28502
|
|
20240618,092100,2179586010,5860,5830,5860,5830,31419
|
|
20240618,092000,1995799150,5830,5820,5840,5820,1522
|
|
20240618,091900,1986929340,5820,5780,5820,5770,11621
|
|
20240618,091800,1919566430,5770,5790,5790,5770,2568
|
|
20240618,091700,1904714280,5790,5770,5800,5770,966
|
|
20240618,091600,1899123800,5770,5770,5770,5750,9211
|
|
20240618,091500,1846087520,5770,5790,5800,5760,27914
|
|
20240618,091400,1684796310,5780,5770,5800,5770,3247
|
|
20240618,091300,1666028990,5780,5780,5790,5770,6413
|
|
20240618,091200,1628986840,5780,5840,5840,5780,14647
|
|
20240618,091100,1543888380,5840,5850,5850,5840,2489
|
|
20240618,091000,1529347660,5850,5870,5880,5840,17896
|
|
20240618,090900,1424439030,5870,5910,5910,5860,16808
|
|
20240618,090800,1325425220,5900,5920,5920,5880,12659
|
|
20240618,090700,1250702240,5920,5860,5930,5860,70341
|
|
20240618,090600,834997300,5860,5840,5890,5820,35615
|
|
20240618,090500,626244320,5830,5830,5850,5830,6024
|
|
20240618,090400,591036890,5850,5790,5850,5770,8798
|
|
20240618,090300,540125550,5780,5800,5800,5780,5733
|
|
20240618,090200,506935420,5800,5830,5830,5800,13596
|
|
20240618,090100,428017750,5840,5870,5870,5820,24279
|
|
20240618,090000,286149190,5840,5870,5880,5840,47951
|