616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,191300,534021919,1623,1623,1623,1623,16872
|
|
20240618,191200,534021919,1623,1623,1623,1623,0
|
|
20240618,191100,534021919,1623,1623,1623,1623,0
|
|
20240618,191000,534021919,1623,1623,1623,1623,0
|
|
20240618,190900,534021919,1623,1623,1623,1623,0
|
|
20240618,190800,534021919,1623,1623,1623,1623,0
|
|
20240618,190700,534021919,1623,1623,1623,1623,0
|
|
20240618,190600,534021919,1623,1623,1623,1623,0
|
|
20240618,190500,534021919,1623,1623,1623,1623,0
|
|
20240618,190400,534021919,1623,1623,1623,1623,0
|
|
20240618,190300,534021919,1623,1623,1623,1623,0
|
|
20240618,190200,534021919,1623,1623,1623,1623,0
|
|
20240618,190100,534021919,1623,1623,1623,1623,0
|
|
20240618,190000,534021919,1623,1623,1623,1623,0
|
|
20240618,185900,534021919,1623,1623,1623,1623,0
|
|
20240618,185800,534021919,1623,1623,1623,1623,0
|
|
20240618,185700,534021919,1623,1623,1623,1623,0
|
|
20240618,185600,534021919,1623,1623,1623,1623,0
|
|
20240618,185500,534021919,1623,1623,1623,1623,0
|
|
20240618,185400,534021919,1623,1623,1623,1623,0
|
|
20240618,185300,534021919,1623,1623,1623,1623,0
|
|
20240618,185200,534021919,1623,1623,1623,1623,0
|
|
20240618,185100,534021919,1623,1623,1623,1623,0
|
|
20240618,185000,534021919,1623,1623,1623,1623,0
|
|
20240618,184900,534021919,1623,1623,1623,1623,0
|
|
20240618,184800,534021919,1623,1623,1623,1623,0
|
|
20240618,184700,534021919,1623,1623,1623,1623,0
|
|
20240618,184600,534021919,1623,1623,1623,1623,0
|
|
20240618,184500,534021919,1623,1623,1623,1623,0
|
|
20240618,184400,534021919,1623,1623,1623,1623,0
|
|
20240618,184300,534021919,1623,1623,1623,1623,16872
|
|
20240618,184200,534021919,1623,1623,1623,1623,0
|
|
20240618,184100,534021919,1623,1623,1623,1623,0
|
|
20240618,184000,534021919,1623,1623,1623,1623,0
|
|
20240618,183900,534021919,1623,1623,1623,1623,0
|
|
20240618,183800,534021919,1623,1623,1623,1623,0
|
|
20240618,183700,534021919,1623,1623,1623,1623,0
|
|
20240618,183600,534021919,1623,1623,1623,1623,0
|
|
20240618,183500,534021919,1623,1623,1623,1623,0
|
|
20240618,183400,534021919,1623,1623,1623,1623,0
|
|
20240618,183300,534021919,1623,1623,1623,1623,0
|
|
20240618,183200,534021919,1623,1623,1623,1623,0
|
|
20240618,183100,534021919,1623,1623,1623,1623,0
|
|
20240618,183000,534021919,1623,1623,1623,1623,0
|
|
20240618,182900,534021919,1623,1623,1623,1623,0
|
|
20240618,182800,534021919,1623,1623,1623,1623,0
|
|
20240618,182700,534021919,1623,1623,1623,1623,0
|
|
20240618,182600,534021919,1623,1623,1623,1623,0
|
|
20240618,182500,534021919,1623,1623,1623,1623,0
|
|
20240618,182400,534021919,1623,1623,1623,1623,0
|
|
20240618,182300,534021919,1623,1623,1623,1623,0
|
|
20240618,182200,534021919,1623,1623,1623,1623,0
|
|
20240618,182100,534021919,1623,1623,1623,1623,0
|
|
20240618,182000,534021919,1623,1623,1623,1623,0
|
|
20240618,181900,534021919,1623,1623,1623,1623,0
|
|
20240618,181800,534021919,1623,1623,1623,1623,0
|
|
20240618,181700,534021919,1623,1623,1623,1623,0
|
|
20240618,181600,534021919,1623,1623,1623,1623,0
|
|
20240618,181500,534021919,1623,1623,1623,1623,0
|
|
20240618,181400,534021919,1623,1623,1623,1623,0
|
|
20240618,181300,534021919,1623,1623,1623,1623,16872
|
|
20240618,181200,534021919,1623,1623,1623,1623,0
|
|
20240618,181100,534021919,1623,1623,1623,1623,0
|
|
20240618,181000,534021919,1623,1623,1623,1623,0
|
|
20240618,180900,534021919,1623,1623,1623,1623,0
|
|
20240618,180800,534021919,1623,1623,1623,1623,0
|
|
20240618,180700,534021919,1623,1623,1623,1623,0
|
|
20240618,180600,534021919,1623,1623,1623,1623,0
|
|
20240618,180500,534021919,1623,1623,1623,1623,0
|
|
20240618,180400,534021919,1623,1623,1623,1623,0
|
|
20240618,180300,534021919,1623,1623,1623,1623,0
|
|
20240618,180200,534021919,1623,1623,1623,1623,0
|
|
20240618,180100,534021919,1623,1623,1623,1623,0
|
|
20240618,180000,534021919,1623,1623,1623,1623,0
|
|
20240618,175900,534021919,1623,1623,1623,1623,0
|
|
20240618,175800,534021919,1623,1623,1623,1623,0
|
|
20240618,175700,534021919,1623,1623,1623,1623,0
|
|
20240618,175600,534021919,1623,1623,1623,1623,0
|
|
20240618,175500,534021919,1623,1623,1623,1623,0
|
|
20240618,175400,534021919,1623,1623,1623,1623,0
|
|
20240618,175300,534021919,1623,1623,1623,1623,0
|
|
20240618,175200,534021919,1623,1623,1623,1623,0
|
|
20240618,175100,534021919,1623,1623,1623,1623,0
|
|
20240618,175000,534021919,1623,1623,1623,1623,0
|
|
20240618,174900,534021919,1623,1623,1623,1623,0
|
|
20240618,174800,534021919,1623,1623,1623,1623,0
|
|
20240618,174700,534021919,1623,1623,1623,1623,0
|
|
20240618,174600,534021919,1623,1623,1623,1623,0
|
|
20240618,174500,534021919,1623,1623,1623,1623,0
|
|
20240618,174400,534021919,1623,1623,1623,1623,0
|
|
20240618,174300,534021919,1623,1623,1623,1623,16872
|
|
20240618,174200,534021919,1623,1623,1623,1623,0
|
|
20240618,174100,534021919,1623,1623,1623,1623,0
|
|
20240618,174000,534021919,1623,1623,1623,1623,0
|
|
20240618,173900,534021919,1623,1623,1623,1623,0
|
|
20240618,173800,534021919,1623,1623,1623,1623,0
|
|
20240618,173700,534021919,1623,1623,1623,1623,0
|
|
20240618,173600,534021919,1623,1623,1623,1623,0
|
|
20240618,173500,534021919,1623,1623,1623,1623,0
|
|
20240618,173400,534021919,1623,1623,1623,1623,0
|
|
20240618,173300,534021919,1623,1623,1623,1623,0
|
|
20240618,173200,534021919,1623,1623,1623,1623,0
|
|
20240618,173100,534021919,1623,1623,1623,1623,0
|
|
20240618,173000,534021919,1623,1623,1623,1623,0
|
|
20240618,172900,534021919,1623,1623,1623,1623,0
|
|
20240618,172800,534021919,1623,1623,1623,1623,0
|
|
20240618,172700,534021919,1623,1623,1623,1623,0
|
|
20240618,172600,534021919,1623,1623,1623,1623,0
|
|
20240618,172500,534021919,1623,1623,1623,1623,0
|
|
20240618,172400,534021919,1623,1623,1623,1623,0
|
|
20240618,172300,534021919,1623,1623,1623,1623,0
|
|
20240618,172200,534021919,1623,1623,1623,1623,0
|
|
20240618,172100,534021919,1623,1623,1623,1623,0
|
|
20240618,172000,534021919,1623,1623,1623,1623,0
|
|
20240618,171900,534021919,1623,1623,1623,1623,0
|
|
20240618,171800,534021919,1623,1623,1623,1623,0
|
|
20240618,171700,534021919,1623,1623,1623,1623,0
|
|
20240618,171600,534021919,1623,1623,1623,1623,0
|
|
20240618,171500,534021919,1623,1623,1623,1623,0
|
|
20240618,171400,534021919,1623,1623,1623,1623,0
|
|
20240618,171300,534021919,1623,1623,1623,1623,16872
|
|
20240618,171200,534021919,1623,1623,1623,1623,0
|
|
20240618,171100,534021919,1623,1623,1623,1623,0
|
|
20240618,171000,534021919,1623,1623,1623,1623,0
|
|
20240618,170900,534021919,1623,1623,1623,1623,0
|
|
20240618,170800,534021919,1623,1623,1623,1623,0
|
|
20240618,170700,534021919,1623,1623,1623,1623,0
|
|
20240618,170600,534021919,1623,1623,1623,1623,0
|
|
20240618,170500,534021919,1623,1623,1623,1623,0
|
|
20240618,170400,534021919,1623,1623,1623,1623,0
|
|
20240618,170300,534021919,1623,1623,1623,1623,0
|
|
20240618,170200,534021919,1623,1623,1623,1623,0
|
|
20240618,170100,534021919,1623,1623,1623,1623,0
|
|
20240618,170000,534021919,1623,1623,1623,1623,0
|
|
20240618,165900,534021919,1623,1623,1623,1623,0
|
|
20240618,165800,534021919,1623,1623,1623,1623,0
|
|
20240618,165700,534021919,1623,1623,1623,1623,0
|
|
20240618,165600,534021919,1623,1623,1623,1623,0
|
|
20240618,165500,534021919,1623,1623,1623,1623,0
|
|
20240618,165400,534021919,1623,1623,1623,1623,0
|
|
20240618,165300,534021919,1623,1623,1623,1623,0
|
|
20240618,165200,534021919,1623,1623,1623,1623,0
|
|
20240618,165100,534021919,1623,1623,1623,1623,0
|
|
20240618,165000,534021919,1623,1623,1623,1623,0
|
|
20240618,164900,534021919,1623,1623,1623,1623,0
|
|
20240618,164800,534021919,1623,1623,1623,1623,0
|
|
20240618,164700,534021919,1623,1623,1623,1623,0
|
|
20240618,164600,534021919,1623,1623,1623,1623,0
|
|
20240618,164500,534021919,1623,1623,1623,1623,0
|
|
20240618,164400,534021919,1623,1623,1623,1623,0
|
|
20240618,164300,534021919,1623,1623,1623,1623,16872
|
|
20240618,164200,534021919,1623,1623,1623,1623,0
|
|
20240618,164100,534021919,1623,1623,1623,1623,0
|
|
20240618,164000,534021919,1623,1623,1623,1623,0
|
|
20240618,163900,534021919,1623,1623,1623,1623,0
|
|
20240618,163800,534021919,1623,1623,1623,1623,0
|
|
20240618,163700,534021919,1623,1623,1623,1623,0
|
|
20240618,163600,534021919,1623,1623,1623,1623,0
|
|
20240618,163500,534021919,1623,1623,1623,1623,0
|
|
20240618,163400,534021919,1623,1623,1623,1623,0
|
|
20240618,163300,534021919,1623,1623,1623,1623,0
|
|
20240618,163200,534021919,1623,1623,1623,1623,0
|
|
20240618,163100,534021919,1623,1623,1623,1623,0
|
|
20240618,163000,534021919,1623,1623,1623,1623,0
|
|
20240618,162900,534021919,1623,1623,1623,1623,0
|
|
20240618,162800,534021919,1623,1623,1623,1623,0
|
|
20240618,162700,534021919,1623,1623,1623,1623,0
|
|
20240618,162600,534021919,1623,1623,1623,1623,0
|
|
20240618,162500,534021919,1623,1623,1623,1623,0
|
|
20240618,162400,534021919,1623,1623,1623,1623,0
|
|
20240618,162300,534021919,1623,1623,1623,1623,0
|
|
20240618,162200,534021919,1623,1623,1623,1623,0
|
|
20240618,162100,534021919,1623,1623,1623,1623,0
|
|
20240618,162000,534021919,1623,1623,1623,1623,0
|
|
20240618,161900,534021919,1623,1623,1623,1623,0
|
|
20240618,161800,534021919,1623,1623,1623,1623,0
|
|
20240618,161700,534021919,1623,1623,1623,1623,0
|
|
20240618,161600,534021919,1623,1623,1623,1623,0
|
|
20240618,161500,534021919,1623,1623,1623,1623,0
|
|
20240618,161400,534021919,1623,1623,1623,1623,0
|
|
20240618,161300,534021919,1623,1623,1623,1623,16872
|
|
20240618,161200,534021919,1623,1623,1623,1623,0
|
|
20240618,161100,534021919,1623,1623,1623,1623,0
|
|
20240618,161000,534021919,1623,1623,1623,1623,0
|
|
20240618,160900,534021919,1623,1623,1623,1623,0
|
|
20240618,160800,534021919,1623,1623,1623,1623,0
|
|
20240618,160700,534021919,1623,1623,1623,1623,0
|
|
20240618,160600,534021919,1623,1623,1623,1623,0
|
|
20240618,160500,534021919,1623,1623,1623,1623,0
|
|
20240618,160400,534021919,1623,1623,1623,1623,0
|
|
20240618,160300,534021919,1623,1623,1623,1623,0
|
|
20240618,160200,534021919,1623,1623,1623,1623,0
|
|
20240618,160100,534021919,1623,1623,1623,1623,0
|
|
20240618,160000,534021919,1623,1623,1623,1623,0
|
|
20240618,155900,534021919,1623,1623,1623,1623,0
|
|
20240618,155800,534021919,1623,1623,1623,1623,0
|
|
20240618,155700,534021919,1623,1623,1623,1623,0
|
|
20240618,155600,534021919,1623,1623,1623,1623,0
|
|
20240618,155500,534021919,1623,1623,1623,1623,0
|
|
20240618,155400,534021919,1623,1623,1623,1623,0
|
|
20240618,155300,534021919,1623,1623,1623,1623,0
|
|
20240618,155200,534021919,1623,1623,1623,1623,0
|
|
20240618,155100,534021919,1623,1623,1623,1623,0
|
|
20240618,155000,534021919,1623,1623,1623,1623,0
|
|
20240618,154900,534021919,1623,1623,1623,1623,0
|
|
20240618,154800,534021919,1623,1623,1623,1623,0
|
|
20240618,154700,534021919,1623,1623,1623,1623,0
|
|
20240618,154600,534021919,1623,1623,1623,1623,0
|
|
20240618,154500,534021919,1623,1623,1623,1623,0
|
|
20240618,154400,534021919,1623,1623,1623,1623,0
|
|
20240618,154300,534021919,1623,1623,1623,1623,16872
|
|
20240618,154200,534021919,1623,1623,1623,1623,0
|
|
20240618,154100,534021919,1623,1623,1623,1623,0
|
|
20240618,154000,534021919,1623,1623,1623,1623,0
|
|
20240618,153900,534021919,1623,1623,1623,1623,0
|
|
20240618,153800,534021919,1623,1623,1623,1623,0
|
|
20240618,153700,534021919,1623,1623,1623,1623,0
|
|
20240618,153600,534021919,1623,1623,1623,1623,0
|
|
20240618,153500,534021919,1623,1623,1623,1623,0
|
|
20240618,153400,534021919,1623,1623,1623,1623,0
|
|
20240618,153300,534021919,1623,1623,1623,1623,0
|
|
20240618,153200,534021919,1623,1623,1623,1623,0
|
|
20240618,153100,534021919,1623,1623,1623,1623,0
|
|
20240618,153000,534021919,1623,1623,1623,1623,16872
|
|
20240618,152900,506638663,1623,1623,1623,1623,0
|
|
20240618,152800,506638663,1623,1623,1623,1623,0
|
|
20240618,152700,506638663,1623,1623,1623,1623,0
|
|
20240618,152600,506638663,1623,1623,1623,1623,0
|
|
20240618,152500,506638663,1623,1623,1623,1623,0
|
|
20240618,152400,506638663,1623,1623,1623,1623,0
|
|
20240618,152300,506638663,1623,1623,1623,1623,0
|
|
20240618,152200,506638663,1623,1623,1623,1623,0
|
|
20240618,152100,506638663,1623,1623,1623,1623,0
|
|
20240618,152000,506638663,1623,1623,1623,1623,0
|
|
20240618,151900,506638663,1623,1626,1629,1623,8602
|
|
20240618,151800,492662993,1625,1626,1627,1625,1049
|
|
20240618,151700,490956601,1628,1628,1628,1628,155
|
|
20240618,151600,490704261,1628,1624,1631,1624,3987
|
|
20240618,151500,484204291,1624,1630,1630,1624,272
|
|
20240618,151400,483760979,1630,1631,1631,1630,95
|
|
20240618,151300,483606035,1633,1633,1633,1633,203
|
|
20240618,151200,483274536,1636,1619,1636,1619,5357
|
|
20240618,151100,474544243,1619,1619,1623,1619,2802
|
|
20240618,151000,470007481,1619,1621,1621,1619,2580
|
|
20240618,150900,465828694,1622,1623,1623,1622,66
|
|
20240618,150800,465721641,1623,1623,1623,1623,4
|
|
20240618,150700,465715149,1630,1630,1630,1630,44
|
|
20240618,150600,465643429,1630,1630,1630,1630,2100
|
|
20240618,150500,462220429,1632,1623,1633,1623,662
|
|
20240618,150400,461145984,1623,1621,1635,1621,5443
|
|
20240618,150300,452261408,1615,1615,1615,1615,2294
|
|
20240618,150200,448556598,1616,1616,1616,1616,1000
|
|
20240618,150100,446940598,1616,1622,1634,1616,5798
|
|
20240618,150000,437515997,1622,1619,1622,1618,3628
|
|
20240618,145900,431641401,1623,1622,1623,1619,5286
|
|
20240618,145800,423078329,1622,1631,1631,1622,214
|
|
20240618,145700,422729378,1631,1631,1631,1630,3600
|
|
20240618,145600,416857878,1631,1631,1631,1631,50
|
|
20240618,145500,416776328,1633,1633,1633,1633,0
|
|
20240618,145400,416776328,1633,1633,1633,1633,122
|
|
20240618,145300,416577102,1634,1632,1634,1632,12725
|
|
20240618,145200,395796802,1621,1634,1634,1621,1057
|
|
20240618,145100,394078909,1634,1628,1634,1628,10501
|
|
20240618,145000,376945373,1629,1612,1630,1612,10100
|
|
20240618,144900,360502920,1612,1606,1612,1605,501
|
|
20240618,144800,359698801,1608,1615,1615,1607,2937
|
|
20240618,144700,354975110,1612,1620,1630,1612,9904
|
|
20240618,144600,338857656,1620,1620,1620,1620,100
|
|
20240618,144500,338695656,1620,1620,1620,1612,293
|
|
20240618,144400,338221531,1620,1625,1631,1620,1343
|
|
20240618,144300,336038342,1632,1609,1632,1609,34969
|
|
20240618,144200,279321233,1608,1606,1608,1606,7636
|
|
20240618,144100,267048691,1602,1602,1602,1602,1150
|
|
20240618,144000,265206391,1602,1602,1602,1602,300
|
|
20240618,143900,264725791,1602,1602,1602,1602,0
|
|
20240618,143800,264725791,1602,1602,1602,1602,0
|
|
20240618,143700,264725791,1602,1602,1602,1602,41
|
|
20240618,143600,264660109,1607,1607,1607,1607,0
|
|
20240618,143500,264660109,1607,1607,1607,1607,0
|
|
20240618,143400,264660109,1607,1607,1607,1607,0
|
|
20240618,143300,264660109,1607,1607,1607,1607,101
|
|
20240618,143200,264497802,1602,1602,1602,1602,0
|
|
20240618,143100,264497802,1602,1606,1606,1602,1853
|
|
20240618,143000,261527870,1607,1607,1607,1607,0
|
|
20240618,142900,261527870,1607,1607,1607,1607,0
|
|
20240618,142800,261527870,1607,1606,1607,1606,208
|
|
20240618,142700,261193615,1605,1605,1605,1605,1000
|
|
20240618,142600,259588615,1605,1605,1605,1605,200
|
|
20240618,142500,259267615,1605,1605,1605,1605,0
|
|
20240618,142400,259267615,1605,1605,1605,1605,0
|
|
20240618,142300,259267615,1605,1605,1605,1605,622
|
|
20240618,142200,258269305,1605,1605,1605,1605,0
|
|
20240618,142100,258269305,1605,1605,1605,1605,0
|
|
20240618,142000,258269305,1605,1605,1605,1605,1
|
|
20240618,141900,258267700,1603,1603,1603,1603,15
|
|
20240618,141800,258243655,1602,1602,1602,1602,0
|
|
20240618,141700,258243655,1602,1602,1602,1602,0
|
|
20240618,141600,258243655,1602,1602,1602,1602,0
|
|
20240618,141500,258243655,1602,1602,1602,1602,0
|
|
20240618,141400,258243655,1602,1602,1602,1602,0
|
|
20240618,141300,258243655,1602,1602,1602,1602,500
|
|
20240618,141200,257442655,1603,1603,1603,1603,686
|
|
20240618,141100,256342997,1603,1603,1605,1603,1175
|
|
20240618,141000,254458364,1605,1605,1605,1605,0
|
|
20240618,140900,254458364,1605,1605,1605,1605,0
|
|
20240618,140800,254458364,1605,1605,1605,1605,0
|
|
20240618,140700,254458364,1605,1605,1605,1605,34
|
|
20240618,140600,254403794,1604,1604,1604,1604,0
|
|
20240618,140500,254403794,1604,1604,1604,1604,19
|
|
20240618,140400,254373318,1605,1605,1605,1605,166
|
|
20240618,140300,254106888,1602,1602,1602,1602,200
|
|
20240618,140200,253786488,1602,1602,1602,1602,0
|
|
20240618,140100,253786488,1602,1602,1602,1602,0
|
|
20240618,140000,253786488,1602,1602,1602,1602,150
|
|
20240618,135900,253546188,1602,1602,1602,1602,250
|
|
20240618,135800,253145688,1602,1602,1602,1602,300
|
|
20240618,135700,252665088,1602,1602,1602,1602,0
|
|
20240618,135600,252665088,1602,1602,1602,1602,0
|
|
20240618,135500,252665088,1602,1602,1602,1602,0
|
|
20240618,135400,252665088,1602,1602,1602,1602,4
|
|
20240618,135300,252658680,1602,1602,1602,1602,0
|
|
20240618,135200,252658680,1602,1602,1602,1602,60
|
|
20240618,135100,252562560,1602,1602,1602,1602,0
|
|
20240618,135000,252562560,1602,1602,1602,1602,500
|
|
20240618,134900,251761560,1601,1601,1601,1601,3
|
|
20240618,134800,251756757,1601,1601,1601,1601,1
|
|
20240618,134700,251755156,1602,1602,1602,1602,263
|
|
20240618,134600,251333830,1602,1602,1602,1602,0
|
|
20240618,134500,251333830,1602,1602,1602,1602,0
|
|
20240618,134400,251333830,1602,1602,1602,1602,5
|
|
20240618,134300,251325820,1602,1602,1602,1602,18
|
|
20240618,134200,251296984,1601,1604,1605,1601,1521
|
|
20240618,134100,248859088,1600,1600,1600,1600,616
|
|
20240618,134000,247873488,1600,1600,1600,1600,564
|
|
20240618,133900,246971088,1600,1600,1600,1600,350
|
|
20240618,133800,246411088,1600,1600,1600,1600,800
|
|
20240618,133700,245131088,1600,1600,1600,1600,0
|
|
20240618,133600,245131088,1600,1600,1600,1600,0
|
|
20240618,133500,245131088,1600,1600,1600,1600,0
|
|
20240618,133400,245131088,1600,1600,1600,1600,800
|
|
20240618,133300,243851088,1600,1600,1600,1600,0
|
|
20240618,133200,243851088,1600,1600,1600,1600,0
|
|
20240618,133100,243851088,1600,1600,1600,1600,20
|
|
20240618,133000,243819088,1600,1600,1600,1600,15
|
|
20240618,132900,243795088,1600,1600,1600,1600,0
|
|
20240618,132800,243795088,1600,1600,1600,1600,0
|
|
20240618,132700,243795088,1600,1600,1600,1600,0
|
|
20240618,132600,243795088,1600,1600,1600,1600,126
|
|
20240618,132500,243593488,1600,1601,1601,1600,5171
|
|
20240618,132400,235314888,1601,1601,1601,1601,8
|
|
20240618,132300,235302080,1601,1601,1601,1601,0
|
|
20240618,132200,235302080,1601,1601,1601,1601,0
|
|
20240618,132100,235302080,1601,1601,1601,1601,0
|
|
20240618,132000,235302080,1601,1601,1601,1601,0
|
|
20240618,131900,235302080,1601,1601,1601,1601,1549
|
|
20240618,131800,232822131,1601,1601,1601,1601,0
|
|
20240618,131700,232822131,1601,1601,1601,1601,3
|
|
20240618,131600,232817328,1600,1600,1600,1600,0
|
|
20240618,131500,232817328,1600,1600,1600,1600,10
|
|
20240618,131400,232801328,1600,1600,1600,1600,0
|
|
20240618,131300,232801328,1600,1600,1600,1600,420
|
|
20240618,131200,232129328,1600,1601,1604,1600,5016
|
|
20240618,131100,224103714,1600,1601,1601,1600,630
|
|
20240618,131000,223095664,1600,1600,1600,1600,0
|
|
20240618,130900,223095664,1600,1600,1600,1600,0
|
|
20240618,130800,223095664,1600,1600,1600,1600,0
|
|
20240618,130700,223095664,1600,1600,1600,1600,122
|
|
20240618,130600,222900464,1600,1600,1600,1600,5000
|
|
20240618,130500,214900464,1600,1600,1600,1600,0
|
|
20240618,130400,214900464,1600,1600,1600,1600,0
|
|
20240618,130300,214900464,1600,1600,1600,1600,35
|
|
20240618,130200,214844464,1608,1608,1608,1608,1
|
|
20240618,130100,214842856,1600,1600,1600,1600,400
|
|
20240618,130000,214202856,1608,1608,1608,1608,1
|
|
20240618,125900,214201248,1600,1603,1603,1600,9564
|
|
20240618,125800,198897763,1604,1604,1604,1604,0
|
|
20240618,125700,198897763,1604,1604,1604,1604,2
|
|
20240618,125600,198894555,1604,1604,1604,1604,0
|
|
20240618,125500,198894555,1604,1604,1604,1604,177
|
|
20240618,125400,198610647,1604,1604,1604,1604,89
|
|
20240618,125300,198467891,1603,1603,1603,1603,0
|
|
20240618,125200,198467891,1603,1603,1603,1603,200
|
|
20240618,125100,198147291,1603,1605,1609,1603,1293
|
|
20240618,125000,196072792,1605,1605,1605,1605,720
|
|
20240618,124900,194917192,1609,1609,1609,1609,0
|
|
20240618,124800,194917192,1609,1603,1609,1603,659
|
|
20240618,124700,193859437,1600,1603,1603,1600,20581
|
|
20240618,124600,160916134,1603,1603,1603,1603,7
|
|
20240618,124500,160904913,1604,1605,1605,1604,618
|
|
20240618,124400,159913631,1607,1607,1607,1607,0
|
|
20240618,124300,159913631,1607,1607,1607,1607,401
|
|
20240618,124200,159269224,1604,1604,1604,1604,500
|
|
20240618,124100,158467224,1604,1604,1604,1604,0
|
|
20240618,124000,158467224,1604,1604,1604,1604,2437
|
|
20240618,123900,154558276,1607,1607,1607,1607,1
|
|
20240618,123800,154556669,1607,1607,1607,1607,0
|
|
20240618,123700,154556669,1607,1606,1607,1606,1121
|
|
20240618,123600,152756222,1607,1606,1607,1606,7
|
|
20240618,123500,152744978,1604,1604,1604,1604,310
|
|
20240618,123400,152247738,1606,1605,1606,1605,500
|
|
20240618,123300,151445138,1604,1604,1604,1604,100
|
|
20240618,123200,151284738,1604,1604,1604,1604,0
|
|
20240618,123100,151284738,1604,1604,1604,1604,978
|
|
20240618,123000,149716026,1605,1605,1605,1605,2802
|
|
20240618,122900,145218816,1607,1605,1607,1605,2
|
|
20240618,122800,145215604,1607,1607,1607,1607,41
|
|
20240618,122700,145149717,1605,1606,1606,1605,1274
|
|
20240618,122600,143104783,1605,1605,1605,1605,1800
|
|
20240618,122500,140215783,1605,1605,1605,1605,7
|
|
20240618,122400,140204548,1607,1606,1607,1606,2000
|
|
20240618,122300,136990618,1606,1606,1606,1606,563
|
|
20240618,122200,136086440,1606,1606,1606,1606,1
|
|
20240618,122100,136084834,1606,1606,1606,1606,0
|
|
20240618,122000,136084834,1606,1606,1606,1606,0
|
|
20240618,121900,136084834,1606,1606,1606,1606,402
|
|
20240618,121800,135439222,1606,1606,1606,1606,266
|
|
20240618,121700,135012026,1607,1606,1607,1606,354
|
|
20240618,121600,134443498,1606,1606,1606,1606,0
|
|
20240618,121500,134443498,1606,1606,1606,1606,0
|
|
20240618,121400,134443498,1606,1606,1606,1606,1269
|
|
20240618,121300,132405484,1607,1607,1607,1607,20
|
|
20240618,121200,132373344,1607,1607,1607,1607,100
|
|
20240618,121100,132212644,1607,1607,1607,1607,0
|
|
20240618,121000,132212644,1607,1607,1607,1607,0
|
|
20240618,120900,132212644,1607,1607,1607,1607,460
|
|
20240618,120800,131473424,1607,1607,1607,1607,40
|
|
20240618,120700,131409144,1606,1606,1606,1606,0
|
|
20240618,120600,131409144,1606,1606,1606,1606,0
|
|
20240618,120500,131409144,1606,1606,1606,1606,100
|
|
20240618,120400,131248544,1606,1606,1606,1606,0
|
|
20240618,120300,131248544,1606,1606,1606,1606,0
|
|
20240618,120200,131248544,1606,1606,1606,1606,100
|
|
20240618,120100,131087944,1606,1606,1606,1606,1
|
|
20240618,120000,131086338,1606,1606,1606,1606,0
|
|
20240618,115900,131086338,1606,1606,1606,1606,1277
|
|
20240618,115800,129035476,1606,1606,1606,1606,0
|
|
20240618,115700,129035476,1606,1605,1606,1605,1261
|
|
20240618,115600,127011570,1605,1605,1605,1605,50
|
|
20240618,115500,126931320,1606,1606,1606,1606,23
|
|
20240618,115400,126894382,1606,1607,1607,1606,3699
|
|
20240618,115300,120953787,1606,1606,1606,1606,289
|
|
20240618,115200,120489653,1606,1606,1606,1606,0
|
|
20240618,115100,120489653,1606,1606,1606,1606,600
|
|
20240618,115000,119526053,1606,1606,1606,1606,52
|
|
20240618,114900,119442541,1606,1606,1606,1606,168
|
|
20240618,114800,119172733,1606,1606,1606,1606,0
|
|
20240618,114700,119172733,1606,1606,1606,1606,0
|
|
20240618,114600,119172733,1606,1606,1606,1606,0
|
|
20240618,114500,119172733,1606,1606,1606,1606,0
|
|
20240618,114400,119172733,1606,1606,1606,1606,0
|
|
20240618,114300,119172733,1606,1606,1606,1606,0
|
|
20240618,114200,119172733,1606,1608,1608,1606,2461
|
|
20240618,114100,115217545,1608,1608,1608,1608,0
|
|
20240618,114000,115217545,1608,1608,1608,1608,0
|
|
20240618,113900,115217545,1608,1608,1608,1608,1005
|
|
20240618,113800,113601505,1609,1609,1609,1609,0
|
|
20240618,113700,113601505,1609,1609,1609,1609,0
|
|
20240618,113600,113601505,1609,1609,1609,1609,0
|
|
20240618,113500,113601505,1609,1609,1609,1609,0
|
|
20240618,113400,113601505,1609,1609,1609,1609,2674
|
|
20240618,113300,109299039,1610,1610,1610,1610,0
|
|
20240618,113200,109299039,1610,1610,1610,1610,93
|
|
20240618,113100,109149309,1609,1609,1609,1609,0
|
|
20240618,113000,109149309,1609,1609,1609,1609,0
|
|
20240618,112900,109149309,1609,1609,1609,1609,0
|
|
20240618,112800,109149309,1609,1609,1609,1609,0
|
|
20240618,112700,109149309,1609,1609,1609,1609,1000
|
|
20240618,112600,107540309,1610,1610,1610,1610,0
|
|
20240618,112500,107540309,1610,1610,1610,1610,0
|
|
20240618,112400,107540309,1610,1610,1610,1610,0
|
|
20240618,112300,107540309,1610,1610,1610,1610,1
|
|
20240618,112200,107538699,1608,1608,1608,1608,0
|
|
20240618,112100,107538699,1608,1608,1608,1608,336
|
|
20240618,112000,106998411,1608,1608,1608,1608,500
|
|
20240618,111900,106194411,1608,1607,1608,1607,1000
|
|
20240618,111800,104586867,1607,1607,1607,1607,544
|
|
20240618,111700,103712659,1607,1607,1607,1607,0
|
|
20240618,111600,103712659,1607,1607,1607,1607,50
|
|
20240618,111500,103632309,1608,1608,1608,1608,0
|
|
20240618,111400,103632309,1608,1607,1608,1607,12
|
|
20240618,111300,103613015,1607,1607,1607,1607,0
|
|
20240618,111200,103613015,1607,1607,1607,1607,950
|
|
20240618,111100,102086365,1607,1607,1607,1607,1
|
|
20240618,111000,102084758,1608,1608,1608,1608,0
|
|
20240618,110900,102084758,1608,1608,1608,1608,100
|
|
20240618,110800,101923958,1612,1612,1612,1612,0
|
|
20240618,110700,101923958,1612,1612,1612,1612,0
|
|
20240618,110600,101923958,1612,1612,1612,1612,0
|
|
20240618,110500,101923958,1612,1612,1612,1612,12
|
|
20240618,110400,101904614,1606,1606,1606,1606,0
|
|
20240618,110300,101904614,1606,1606,1606,1606,0
|
|
20240618,110200,101904614,1606,1611,1611,1606,118
|
|
20240618,110100,101714903,1612,1612,1612,1612,0
|
|
20240618,110000,101714903,1612,1612,1612,1612,1
|
|
20240618,105900,101713291,1613,1613,1613,1613,6
|
|
20240618,105800,101703613,1613,1613,1613,1613,0
|
|
20240618,105700,101703613,1613,1613,1613,1613,4747
|
|
20240618,105600,94046702,1614,1613,1614,1613,450
|
|
20240618,105500,93320851,1613,1613,1613,1613,1
|
|
20240618,105400,93319238,1614,1614,1614,1614,0
|
|
20240618,105300,93319238,1614,1614,1614,1614,0
|
|
20240618,105200,93319238,1614,1614,1614,1614,0
|
|
20240618,105100,93319238,1614,1614,1614,1614,0
|
|
20240618,105000,93319238,1614,1614,1614,1614,0
|
|
20240618,104900,93319238,1614,1614,1614,1614,0
|
|
20240618,104800,93319238,1614,1614,1614,1614,0
|
|
20240618,104700,93319238,1614,1614,1614,1614,0
|
|
20240618,104600,93319238,1614,1614,1614,1614,1
|
|
20240618,104500,93317624,1606,1606,1606,1606,10
|
|
20240618,104400,93301564,1606,1606,1606,1606,1000
|
|
20240618,104300,91695564,1614,1614,1614,1614,0
|
|
20240618,104200,91695564,1614,1614,1614,1614,0
|
|
20240618,104100,91695564,1614,1614,1614,1614,0
|
|
20240618,104000,91695564,1614,1614,1614,1614,50
|
|
20240618,103900,91614864,1606,1607,1614,1606,12
|
|
20240618,103800,91595583,1614,1614,1614,1614,0
|
|
20240618,103700,91595583,1614,1614,1614,1614,699
|
|
20240618,103600,90467397,1605,1605,1605,1605,0
|
|
20240618,103500,90467397,1605,1615,1615,1605,582
|
|
20240618,103400,89528364,1615,1615,1615,1615,1004
|
|
20240618,103300,87906904,1615,1614,1615,1614,233
|
|
20240618,103200,87530639,1615,1614,1615,1614,1847
|
|
20240618,103100,84548080,1613,1611,1613,1611,5230
|
|
20240618,103000,76116298,1611,1611,1611,1611,115
|
|
20240618,102900,75931033,1610,1610,1610,1610,180
|
|
20240618,102800,75641233,1611,1611,1611,1611,0
|
|
20240618,102700,75641233,1611,1611,1611,1611,1
|
|
20240618,102600,75639622,1611,1611,1611,1611,0
|
|
20240618,102500,75639622,1611,1611,1611,1611,1
|
|
20240618,102400,75638011,1604,1607,1607,1604,4100
|
|
20240618,102300,69055308,1611,1607,1611,1607,262
|
|
20240618,102200,68634254,1607,1607,1607,1607,300
|
|
20240618,102100,68152154,1608,1608,1608,1608,345
|
|
20240618,102000,67597394,1608,1608,1608,1608,500
|
|
20240618,101900,66793394,1612,1612,1612,1612,0
|
|
20240618,101800,66793394,1612,1612,1612,1612,0
|
|
20240618,101700,66793394,1612,1612,1612,1612,1
|
|
20240618,101600,66791782,1606,1606,1606,1606,0
|
|
20240618,101500,66791782,1606,1607,1612,1606,585
|
|
20240618,101400,65852150,1612,1612,1612,1612,310
|
|
20240618,101300,65352430,1612,1612,1612,1607,602
|
|
20240618,101200,64384905,1612,1612,1612,1612,0
|
|
20240618,101100,64384905,1612,1612,1612,1612,0
|
|
20240618,101000,64384905,1612,1612,1612,1612,0
|
|
20240618,100900,64384905,1612,1611,1612,1611,4
|
|
20240618,100800,64378460,1611,1605,1611,1605,417
|
|
20240618,100700,63708787,1605,1606,1606,1605,568
|
|
20240618,100600,62797024,1607,1606,1607,1606,910
|
|
20240618,100500,61335554,1607,1607,1607,1607,0
|
|
20240618,100400,61335554,1607,1607,1607,1607,0
|
|
20240618,100300,61335554,1607,1607,1607,1607,0
|
|
20240618,100200,61335554,1607,1607,1607,1607,218
|
|
20240618,100100,60985228,1608,1608,1608,1608,343
|
|
20240618,100000,60433684,1606,1612,1612,1606,2446
|
|
20240618,095900,56504867,1612,1612,1612,1612,1
|
|
20240618,095800,56503255,1612,1608,1612,1608,51
|
|
20240618,095700,56421243,1612,1612,1612,1612,1
|
|
20240618,095600,56419631,1608,1608,1608,1608,0
|
|
20240618,095500,56419631,1608,1612,1612,1608,2
|
|
20240618,095400,56416411,1612,1612,1612,1612,1
|
|
20240618,095300,56414799,1612,1612,1612,1612,0
|
|
20240618,095200,56414799,1612,1612,1612,1612,0
|
|
20240618,095100,56414799,1612,1612,1612,1612,0
|
|
20240618,095000,56414799,1612,1611,1612,1611,5
|
|
20240618,094900,56406743,1607,1607,1607,1607,500
|
|
20240618,094800,55603243,1611,1606,1611,1606,1523
|
|
20240618,094700,53155804,1606,1606,1606,1606,4
|
|
20240618,094600,53149380,1606,1606,1606,1606,0
|
|
20240618,094500,53149380,1606,1607,1607,1606,3241
|
|
20240618,094400,47944275,1611,1611,1611,1611,0
|
|
20240618,094300,47944275,1611,1611,1611,1611,0
|
|
20240618,094200,47944275,1611,1610,1611,1610,2
|
|
20240618,094100,47941054,1606,1606,1606,1606,1050
|
|
20240618,094000,46254754,1606,1606,1606,1606,0
|
|
20240618,093900,46254754,1606,1606,1606,1606,677
|
|
20240618,093800,45167492,1606,1606,1606,1606,50
|
|
20240618,093700,45087192,1606,1606,1606,1606,356
|
|
20240618,093600,44515456,1606,1610,1610,1606,603
|
|
20240618,093500,43545082,1610,1610,1610,1610,66
|
|
20240618,093400,43438822,1610,1610,1610,1610,2
|
|
20240618,093300,43435602,1610,1610,1610,1610,4
|
|
20240618,093200,43429162,1608,1607,1608,1607,959
|
|
20240618,093100,41887611,1607,1607,1607,1607,319
|
|
20240618,093000,41374978,1608,1608,1608,1608,0
|
|
20240618,092900,41374978,1608,1608,1608,1608,28
|
|
20240618,092800,41329954,1608,1608,1608,1608,100
|
|
20240618,092700,41169154,1608,1608,1608,1608,5
|
|
20240618,092600,41161114,1608,1607,1608,1607,1407
|
|
20240618,092500,38900058,1608,1608,1608,1608,482
|
|
20240618,092400,38125002,1608,1610,1610,1608,1458
|
|
20240618,092300,35778122,1610,1610,1610,1610,33
|
|
20240618,092200,35724992,1615,1615,1615,1615,0
|
|
20240618,092100,35724992,1615,1615,1615,1615,100
|
|
20240618,092000,35563492,1615,1615,1615,1615,500
|
|
20240618,091900,34755992,1615,1615,1615,1615,4159
|
|
20240618,091800,28039207,1615,1615,1615,1615,795
|
|
20240618,091700,26755282,1615,1609,1615,1609,517
|
|
20240618,091600,25923399,1609,1609,1609,1609,300
|
|
20240618,091500,25440699,1609,1614,1614,1609,1559
|
|
20240618,091400,22930086,1617,1617,1617,1617,0
|
|
20240618,091300,22930086,1617,1610,1617,1610,336
|
|
20240618,091200,22388884,1610,1610,1611,1610,572
|
|
20240618,091100,21467959,1610,1618,1618,1610,1225
|
|
20240618,091000,19487701,1618,1610,1618,1609,3674
|
|
20240618,090900,13559561,1609,1609,1609,1609,23
|
|
20240618,090800,13522554,1613,1608,1613,1608,10
|
|
20240618,090700,13506449,1613,1613,1613,1606,11
|
|
20240618,090600,13488736,1605,1605,1613,1605,641
|
|
20240618,090500,12459915,1605,1613,1613,1605,2310
|
|
20240618,090400,8752357,1605,1614,1614,1605,3002
|
|
20240618,090300,3931950,1606,1606,1606,1606,0
|
|
20240618,090200,3931950,1606,1606,1606,1606,1173
|
|
20240618,090100,2048112,1614,1614,1614,1614,1
|
|
20240618,090000,2046498,1615,1605,1615,1605,1275
|