672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,200900,4787737200,9550,9550,9550,9550,20015
|
|
20240618,200800,4787737200,9550,9550,9550,9550,0
|
|
20240618,200700,4787737200,9550,9550,9550,9550,0
|
|
20240618,200600,4787737200,9550,9550,9550,9550,0
|
|
20240618,200500,4787737200,9550,9550,9550,9550,0
|
|
20240618,200400,4787737200,9550,9550,9550,9550,0
|
|
20240618,200300,4787737200,9550,9550,9550,9550,0
|
|
20240618,200200,4787737200,9550,9550,9550,9550,0
|
|
20240618,200100,4787737200,9550,9550,9550,9550,0
|
|
20240618,200000,4787737200,9550,9550,9550,9550,0
|
|
20240618,195900,4787737200,9550,9550,9550,9550,0
|
|
20240618,195800,4787737200,9550,9550,9550,9550,0
|
|
20240618,195700,4787737200,9550,9550,9550,9550,0
|
|
20240618,195600,4787737200,9550,9550,9550,9550,0
|
|
20240618,195500,4787737200,9550,9550,9550,9550,0
|
|
20240618,195400,4787737200,9550,9550,9550,9550,0
|
|
20240618,195300,4787737200,9550,9550,9550,9550,0
|
|
20240618,195200,4787737200,9550,9550,9550,9550,0
|
|
20240618,195100,4787737200,9550,9550,9550,9550,0
|
|
20240618,195000,4787737200,9550,9550,9550,9550,0
|
|
20240618,194900,4787737200,9550,9550,9550,9550,0
|
|
20240618,194800,4787737200,9550,9550,9550,9550,0
|
|
20240618,194700,4787737200,9550,9550,9550,9550,0
|
|
20240618,194600,4787737200,9550,9550,9550,9550,0
|
|
20240618,194500,4787737200,9550,9550,9550,9550,0
|
|
20240618,194400,4787737200,9550,9550,9550,9550,0
|
|
20240618,194300,4787737200,9550,9550,9550,9550,0
|
|
20240618,194200,4787737200,9550,9550,9550,9550,0
|
|
20240618,194100,4787737200,9550,9550,9550,9550,0
|
|
20240618,194000,4787737200,9550,9550,9550,9550,0
|
|
20240618,193900,4787737200,9550,9550,9550,9550,20015
|
|
20240618,193800,4787737200,9550,9550,9550,9550,0
|
|
20240618,193700,4787737200,9550,9550,9550,9550,0
|
|
20240618,193600,4787737200,9550,9550,9550,9550,0
|
|
20240618,193500,4787737200,9550,9550,9550,9550,0
|
|
20240618,193400,4787737200,9550,9550,9550,9550,0
|
|
20240618,193300,4787737200,9550,9550,9550,9550,0
|
|
20240618,193200,4787737200,9550,9550,9550,9550,0
|
|
20240618,193100,4787737200,9550,9550,9550,9550,0
|
|
20240618,193000,4787737200,9550,9550,9550,9550,0
|
|
20240618,192900,4787737200,9550,9550,9550,9550,0
|
|
20240618,192800,4787737200,9550,9550,9550,9550,0
|
|
20240618,192700,4787737200,9550,9550,9550,9550,0
|
|
20240618,192600,4787737200,9550,9550,9550,9550,0
|
|
20240618,192500,4787737200,9550,9550,9550,9550,0
|
|
20240618,192400,4787737200,9550,9550,9550,9550,0
|
|
20240618,192300,4787737200,9550,9550,9550,9550,0
|
|
20240618,192200,4787737200,9550,9550,9550,9550,0
|
|
20240618,192100,4787737200,9550,9550,9550,9550,0
|
|
20240618,192000,4787737200,9550,9550,9550,9550,0
|
|
20240618,191900,4787737200,9550,9550,9550,9550,0
|
|
20240618,191800,4787737200,9550,9550,9550,9550,0
|
|
20240618,191700,4787737200,9550,9550,9550,9550,0
|
|
20240618,191600,4787737200,9550,9550,9550,9550,0
|
|
20240618,191500,4787737200,9550,9550,9550,9550,0
|
|
20240618,191400,4787737200,9550,9550,9550,9550,0
|
|
20240618,191300,4787737200,9550,9550,9550,9550,0
|
|
20240618,191200,4787737200,9550,9550,9550,9550,0
|
|
20240618,191100,4787737200,9550,9550,9550,9550,0
|
|
20240618,191000,4787737200,9550,9550,9550,9550,0
|
|
20240618,190900,4787737200,9550,9550,9550,9550,20015
|
|
20240618,190800,4787737200,9550,9550,9550,9550,0
|
|
20240618,190700,4787737200,9550,9550,9550,9550,0
|
|
20240618,190600,4787737200,9550,9550,9550,9550,0
|
|
20240618,190500,4787737200,9550,9550,9550,9550,0
|
|
20240618,190400,4787737200,9550,9550,9550,9550,0
|
|
20240618,190300,4787737200,9550,9550,9550,9550,0
|
|
20240618,190200,4787737200,9550,9550,9550,9550,0
|
|
20240618,190100,4787737200,9550,9550,9550,9550,0
|
|
20240618,190000,4787737200,9550,9550,9550,9550,0
|
|
20240618,185900,4787737200,9550,9550,9550,9550,0
|
|
20240618,185800,4787737200,9550,9550,9550,9550,0
|
|
20240618,185700,4787737200,9550,9550,9550,9550,0
|
|
20240618,185600,4787737200,9550,9550,9550,9550,0
|
|
20240618,185500,4787737200,9550,9550,9550,9550,0
|
|
20240618,185400,4787737200,9550,9550,9550,9550,0
|
|
20240618,185300,4787737200,9550,9550,9550,9550,0
|
|
20240618,185200,4787737200,9550,9550,9550,9550,0
|
|
20240618,185100,4787737200,9550,9550,9550,9550,0
|
|
20240618,185000,4787737200,9550,9550,9550,9550,0
|
|
20240618,184900,4787737200,9550,9550,9550,9550,0
|
|
20240618,184800,4787737200,9550,9550,9550,9550,0
|
|
20240618,184700,4787737200,9550,9550,9550,9550,0
|
|
20240618,184600,4787737200,9550,9550,9550,9550,0
|
|
20240618,184500,4787737200,9550,9550,9550,9550,0
|
|
20240618,184400,4787737200,9550,9550,9550,9550,0
|
|
20240618,184300,4787737200,9550,9550,9550,9550,0
|
|
20240618,184200,4787737200,9550,9550,9550,9550,0
|
|
20240618,184100,4787737200,9550,9550,9550,9550,0
|
|
20240618,184000,4787737200,9550,9550,9550,9550,0
|
|
20240618,183900,4787737200,9550,9550,9550,9550,20015
|
|
20240618,183800,4787737200,9550,9550,9550,9550,0
|
|
20240618,183700,4787737200,9550,9550,9550,9550,0
|
|
20240618,183600,4787737200,9550,9550,9550,9550,0
|
|
20240618,183500,4787737200,9550,9550,9550,9550,0
|
|
20240618,183400,4787737200,9550,9550,9550,9550,0
|
|
20240618,183300,4787737200,9550,9550,9550,9550,0
|
|
20240618,183200,4787737200,9550,9550,9550,9550,0
|
|
20240618,183100,4787737200,9550,9550,9550,9550,0
|
|
20240618,183000,4787737200,9550,9550,9550,9550,0
|
|
20240618,182900,4787737200,9550,9550,9550,9550,0
|
|
20240618,182800,4787737200,9550,9550,9550,9550,0
|
|
20240618,182700,4787737200,9550,9550,9550,9550,0
|
|
20240618,182600,4787737200,9550,9550,9550,9550,0
|
|
20240618,182500,4787737200,9550,9550,9550,9550,0
|
|
20240618,182400,4787737200,9550,9550,9550,9550,0
|
|
20240618,182300,4787737200,9550,9550,9550,9550,0
|
|
20240618,182200,4787737200,9550,9550,9550,9550,0
|
|
20240618,182100,4787737200,9550,9550,9550,9550,0
|
|
20240618,182000,4787737200,9550,9550,9550,9550,0
|
|
20240618,181900,4787737200,9550,9550,9550,9550,0
|
|
20240618,181800,4787737200,9550,9550,9550,9550,0
|
|
20240618,181700,4787737200,9550,9550,9550,9550,0
|
|
20240618,181600,4787737200,9550,9550,9550,9550,0
|
|
20240618,181500,4787737200,9550,9550,9550,9550,0
|
|
20240618,181400,4787737200,9550,9550,9550,9550,0
|
|
20240618,181300,4787737200,9550,9550,9550,9550,0
|
|
20240618,181200,4787737200,9550,9550,9550,9550,0
|
|
20240618,181100,4787737200,9550,9550,9550,9550,0
|
|
20240618,181000,4787737200,9550,9550,9550,9550,0
|
|
20240618,180900,4787737200,9550,9550,9550,9550,20015
|
|
20240618,180800,4787737200,9550,9550,9550,9550,0
|
|
20240618,180700,4787737200,9550,9550,9550,9550,0
|
|
20240618,180600,4787737200,9550,9550,9550,9550,0
|
|
20240618,180500,4787737200,9550,9550,9550,9550,0
|
|
20240618,180400,4787737200,9550,9550,9550,9550,0
|
|
20240618,180300,4787737200,9550,9550,9550,9550,0
|
|
20240618,180200,4787737200,9550,9550,9550,9550,0
|
|
20240618,180100,4787737200,9550,9550,9550,9550,0
|
|
20240618,180000,4787737200,9550,9550,9550,9550,0
|
|
20240618,175900,4787737200,9550,9550,9550,9550,0
|
|
20240618,175800,4787737200,9550,9550,9550,9550,0
|
|
20240618,175700,4787737200,9550,9550,9550,9550,0
|
|
20240618,175600,4787737200,9550,9550,9550,9550,0
|
|
20240618,175500,4787737200,9550,9550,9550,9550,0
|
|
20240618,175400,4787737200,9550,9550,9550,9550,0
|
|
20240618,175300,4787737200,9550,9550,9550,9550,0
|
|
20240618,175200,4787737200,9550,9550,9550,9550,0
|
|
20240618,175100,4787737200,9550,9550,9550,9550,0
|
|
20240618,175000,4787737200,9550,9550,9550,9550,0
|
|
20240618,174900,4787737200,9550,9550,9550,9550,0
|
|
20240618,174800,4787737200,9550,9550,9550,9550,0
|
|
20240618,174700,4787737200,9550,9550,9550,9550,0
|
|
20240618,174600,4787737200,9550,9550,9550,9550,0
|
|
20240618,174500,4787737200,9550,9550,9550,9550,0
|
|
20240618,174400,4787737200,9550,9550,9550,9550,0
|
|
20240618,174300,4787737200,9550,9550,9550,9550,0
|
|
20240618,174200,4787737200,9550,9550,9550,9550,0
|
|
20240618,174100,4787737200,9550,9550,9550,9550,0
|
|
20240618,174000,4787737200,9550,9550,9550,9550,0
|
|
20240618,173900,4787737200,9550,9550,9550,9550,20015
|
|
20240618,173800,4787737200,9550,9550,9550,9550,0
|
|
20240618,173700,4787737200,9550,9550,9550,9550,0
|
|
20240618,173600,4787737200,9550,9550,9550,9550,0
|
|
20240618,173500,4787737200,9550,9550,9550,9550,0
|
|
20240618,173400,4787737200,9550,9550,9550,9550,0
|
|
20240618,173300,4787737200,9550,9550,9550,9550,0
|
|
20240618,173200,4787737200,9550,9550,9550,9550,0
|
|
20240618,173100,4787737200,9550,9550,9550,9550,0
|
|
20240618,173000,4787737200,9550,9550,9550,9550,0
|
|
20240618,172900,4787737200,9550,9550,9550,9550,0
|
|
20240618,172800,4787737200,9550,9550,9550,9550,0
|
|
20240618,172700,4787737200,9550,9550,9550,9550,0
|
|
20240618,172600,4787737200,9550,9550,9550,9550,0
|
|
20240618,172500,4787737200,9550,9550,9550,9550,0
|
|
20240618,172400,4787737200,9550,9550,9550,9550,0
|
|
20240618,172300,4787737200,9550,9550,9550,9550,0
|
|
20240618,172200,4787737200,9550,9550,9550,9550,0
|
|
20240618,172100,4787737200,9550,9550,9550,9550,0
|
|
20240618,172000,4787737200,9550,9550,9550,9550,0
|
|
20240618,171900,4787737200,9550,9550,9550,9550,0
|
|
20240618,171800,4787737200,9550,9550,9550,9550,0
|
|
20240618,171700,4787737200,9550,9550,9550,9550,0
|
|
20240618,171600,4787737200,9550,9550,9550,9550,0
|
|
20240618,171500,4787737200,9550,9550,9550,9550,0
|
|
20240618,171400,4787737200,9550,9550,9550,9550,0
|
|
20240618,171300,4787737200,9550,9550,9550,9550,0
|
|
20240618,171200,4787737200,9550,9550,9550,9550,0
|
|
20240618,171100,4787737200,9550,9550,9550,9550,0
|
|
20240618,171000,4787737200,9550,9550,9550,9550,0
|
|
20240618,170900,4787737200,9550,9550,9550,9550,20015
|
|
20240618,170800,4787737200,9550,9550,9550,9550,0
|
|
20240618,170700,4787737200,9550,9550,9550,9550,0
|
|
20240618,170600,4787737200,9550,9550,9550,9550,0
|
|
20240618,170500,4787737200,9550,9550,9550,9550,0
|
|
20240618,170400,4787737200,9550,9550,9550,9550,0
|
|
20240618,170300,4787737200,9550,9550,9550,9550,0
|
|
20240618,170200,4787737200,9550,9550,9550,9550,0
|
|
20240618,170100,4787737200,9550,9550,9550,9550,0
|
|
20240618,170000,4787737200,9550,9550,9550,9550,0
|
|
20240618,165900,4787737200,9550,9550,9550,9550,0
|
|
20240618,165800,4787737200,9550,9550,9550,9550,0
|
|
20240618,165700,4787737200,9550,9550,9550,9550,0
|
|
20240618,165600,4787737200,9550,9550,9550,9550,0
|
|
20240618,165500,4787737200,9550,9550,9550,9550,0
|
|
20240618,165400,4787737200,9550,9550,9550,9550,0
|
|
20240618,165300,4787737200,9550,9550,9550,9550,0
|
|
20240618,165200,4787737200,9550,9550,9550,9550,0
|
|
20240618,165100,4787737200,9550,9550,9550,9550,0
|
|
20240618,165000,4787737200,9550,9550,9550,9550,0
|
|
20240618,164900,4787737200,9550,9550,9550,9550,0
|
|
20240618,164800,4787737200,9550,9550,9550,9550,0
|
|
20240618,164700,4787737200,9550,9550,9550,9550,0
|
|
20240618,164600,4787737200,9550,9550,9550,9550,0
|
|
20240618,164500,4787737200,9550,9550,9550,9550,0
|
|
20240618,164400,4787737200,9550,9550,9550,9550,0
|
|
20240618,164300,4787737200,9550,9550,9550,9550,0
|
|
20240618,164200,4787737200,9550,9550,9550,9550,0
|
|
20240618,164100,4787737200,9550,9550,9550,9550,0
|
|
20240618,164000,4787737200,9550,9550,9550,9550,0
|
|
20240618,163900,4787737200,9550,9550,9550,9550,20015
|
|
20240618,163800,4787737200,9550,9550,9550,9550,0
|
|
20240618,163700,4787737200,9550,9550,9550,9550,0
|
|
20240618,163600,4787737200,9550,9550,9550,9550,0
|
|
20240618,163500,4787737200,9550,9550,9550,9550,0
|
|
20240618,163400,4787737200,9550,9550,9550,9550,0
|
|
20240618,163300,4787737200,9550,9550,9550,9550,0
|
|
20240618,163200,4787737200,9550,9550,9550,9550,0
|
|
20240618,163100,4787737200,9550,9550,9550,9550,0
|
|
20240618,163000,4787737200,9550,9550,9550,9550,0
|
|
20240618,162900,4787737200,9550,9550,9550,9550,0
|
|
20240618,162800,4787737200,9550,9550,9550,9550,0
|
|
20240618,162700,4787737200,9550,9550,9550,9550,0
|
|
20240618,162600,4787737200,9550,9550,9550,9550,0
|
|
20240618,162500,4787737200,9550,9550,9550,9550,0
|
|
20240618,162400,4787737200,9550,9550,9550,9550,0
|
|
20240618,162300,4787737200,9550,9550,9550,9550,0
|
|
20240618,162200,4787737200,9550,9550,9550,9550,0
|
|
20240618,162100,4787737200,9550,9550,9550,9550,0
|
|
20240618,162000,4787737200,9550,9550,9550,9550,0
|
|
20240618,161900,4787737200,9550,9550,9550,9550,0
|
|
20240618,161800,4787737200,9550,9550,9550,9550,0
|
|
20240618,161700,4787737200,9550,9550,9550,9550,0
|
|
20240618,161600,4787737200,9550,9550,9550,9550,0
|
|
20240618,161500,4787737200,9550,9550,9550,9550,0
|
|
20240618,161400,4787737200,9550,9550,9550,9550,0
|
|
20240618,161300,4787737200,9550,9550,9550,9550,0
|
|
20240618,161200,4787737200,9550,9550,9550,9550,0
|
|
20240618,161100,4787737200,9550,9550,9550,9550,0
|
|
20240618,161000,4787737200,9550,9550,9550,9550,0
|
|
20240618,160900,4787737200,9550,9550,9550,9550,20015
|
|
20240618,160800,4787737200,9550,9550,9550,9550,0
|
|
20240618,160700,4787737200,9550,9550,9550,9550,0
|
|
20240618,160600,4787737200,9550,9550,9550,9550,0
|
|
20240618,160500,4787737200,9550,9550,9550,9550,0
|
|
20240618,160400,4787737200,9550,9550,9550,9550,0
|
|
20240618,160300,4787737200,9550,9550,9550,9550,0
|
|
20240618,160200,4787737200,9550,9550,9550,9550,0
|
|
20240618,160100,4787737200,9550,9550,9550,9550,0
|
|
20240618,160000,4787737200,9550,9550,9550,9550,0
|
|
20240618,155900,4787737200,9550,9550,9550,9550,0
|
|
20240618,155800,4787737200,9550,9550,9550,9550,0
|
|
20240618,155700,4787737200,9550,9550,9550,9550,0
|
|
20240618,155600,4787737200,9550,9550,9550,9550,0
|
|
20240618,155500,4787737200,9550,9550,9550,9550,0
|
|
20240618,155400,4787737200,9550,9550,9550,9550,0
|
|
20240618,155300,4787737200,9550,9550,9550,9550,0
|
|
20240618,155200,4787737200,9550,9550,9550,9550,0
|
|
20240618,155100,4787737200,9550,9550,9550,9550,0
|
|
20240618,155000,4787737200,9550,9550,9550,9550,0
|
|
20240618,154900,4787737200,9550,9550,9550,9550,0
|
|
20240618,154800,4787737200,9550,9550,9550,9550,0
|
|
20240618,154700,4787737200,9550,9550,9550,9550,0
|
|
20240618,154600,4787737200,9550,9550,9550,9550,0
|
|
20240618,154500,4787737200,9550,9550,9550,9550,0
|
|
20240618,154400,4787737200,9550,9550,9550,9550,0
|
|
20240618,154300,4787737200,9550,9550,9550,9550,0
|
|
20240618,154200,4787737200,9550,9550,9550,9550,0
|
|
20240618,154100,4787737200,9550,9550,9550,9550,0
|
|
20240618,154000,4787737200,9550,9550,9550,9550,0
|
|
20240618,153900,4787737200,9550,9550,9550,9550,20015
|
|
20240618,153800,4787737200,9550,9550,9550,9550,0
|
|
20240618,153700,4787737200,9550,9550,9550,9550,0
|
|
20240618,153600,4787737200,9550,9550,9550,9550,0
|
|
20240618,153500,4787737200,9550,9550,9550,9550,0
|
|
20240618,153400,4787737200,9550,9550,9550,9550,0
|
|
20240618,153300,4787737200,9550,9550,9550,9550,0
|
|
20240618,153200,4787737200,9550,9550,9550,9550,0
|
|
20240618,153100,4787737200,9550,9550,9550,9550,0
|
|
20240618,153000,4787737200,9550,9550,9550,9550,20015
|
|
20240618,152900,4596593950,9560,9560,9560,9560,0
|
|
20240618,152800,4596593950,9560,9560,9560,9560,0
|
|
20240618,152700,4596593950,9560,9560,9560,9560,0
|
|
20240618,152600,4596593950,9560,9560,9560,9560,0
|
|
20240618,152500,4596593950,9560,9560,9560,9560,0
|
|
20240618,152400,4596593950,9560,9560,9560,9560,0
|
|
20240618,152300,4596593950,9560,9560,9560,9560,0
|
|
20240618,152200,4596593950,9560,9560,9560,9560,0
|
|
20240618,152100,4596593950,9560,9560,9560,9560,0
|
|
20240618,152000,4596593950,9560,9560,9560,9560,0
|
|
20240618,151900,4596593950,9560,9560,9560,9550,2232
|
|
20240618,151800,4575266390,9550,9570,9570,9550,1258
|
|
20240618,151700,4563239030,9570,9580,9580,9570,998
|
|
20240618,151600,4553683840,9570,9570,9580,9570,4963
|
|
20240618,151500,4506160410,9570,9550,9570,9550,2883
|
|
20240618,151400,4478585420,9550,9550,9560,9550,5022
|
|
20240618,151300,4430601060,9550,9550,9550,9540,488
|
|
20240618,151200,4425942060,9550,9530,9550,9530,1921
|
|
20240618,151100,4407619050,9530,9530,9540,9530,1176
|
|
20240618,151000,4396410640,9530,9540,9540,9520,1972
|
|
20240618,150900,4377619610,9530,9540,9540,9510,1001
|
|
20240618,150800,4368084090,9530,9520,9530,9520,860
|
|
20240618,150700,4359890420,9520,9530,9530,9520,993
|
|
20240618,150600,4350433540,9530,9540,9550,9520,2009
|
|
20240618,150500,4331275010,9540,9530,9540,9530,1073
|
|
20240618,150400,4321039150,9530,9540,9550,9530,1163
|
|
20240618,150300,4309945030,9550,9540,9550,9530,1210
|
|
20240618,150200,4298405180,9550,9530,9550,9530,2475
|
|
20240618,150100,4274800330,9520,9510,9520,9510,1026
|
|
20240618,150000,4265034990,9520,9540,9540,9520,2131
|
|
20240618,145900,4244732570,9540,9520,9540,9520,3018
|
|
20240618,145800,4215995680,9510,9510,9520,9500,1101
|
|
20240618,145700,4205525300,9520,9500,9520,9500,340
|
|
20240618,145600,4202295200,9490,9510,9510,9490,486
|
|
20240618,145500,4197675770,9510,9500,9510,9500,122
|
|
20240618,145400,4196516130,9500,9500,9510,9500,498
|
|
20240618,145300,4191785000,9500,9490,9500,9490,681
|
|
20240618,145200,4185316000,9500,9500,9500,9500,205
|
|
20240618,145100,4183368500,9500,9500,9500,9480,248
|
|
20240618,145000,4181014230,9500,9490,9500,9490,202
|
|
20240618,144900,4179096040,9490,9490,9490,9490,130
|
|
20240618,144800,4177862340,9490,9500,9500,9460,1682
|
|
20240618,144700,4161928240,9500,9490,9500,9490,316
|
|
20240618,144600,4158927080,9500,9490,9500,9480,1578
|
|
20240618,144500,4143961120,9490,9480,9490,9480,135
|
|
20240618,144400,4142679980,9470,9490,9490,9470,2079
|
|
20240618,144300,4122977920,9480,9480,9480,9480,693
|
|
20240618,144200,4116408280,9480,9490,9490,9480,404
|
|
20240618,144100,4112578270,9500,9500,9500,9490,1030
|
|
20240618,144000,4102798620,9500,9500,9500,9490,430
|
|
20240618,143900,4098713640,9500,9480,9500,9480,1651
|
|
20240618,143800,4083041980,9480,9480,9480,9470,1267
|
|
20240618,143700,4071031120,9480,9480,9490,9470,356
|
|
20240618,143600,4067655690,9480,9460,9480,9460,1129
|
|
20240618,143500,4056960350,9430,9460,9460,9430,2395
|
|
20240618,143400,4034340320,9450,9450,9450,9450,918
|
|
20240618,143300,4025665220,9440,9460,9480,9440,1755
|
|
20240618,143200,4009080440,9460,9470,9470,9460,204
|
|
20240618,143100,4007149790,9470,9450,9470,9450,21
|
|
20240618,143000,4006951010,9450,9450,9450,9450,5
|
|
20240618,142900,4006903760,9450,9450,9450,9450,321
|
|
20240618,142800,4003870310,9430,9430,9430,9430,470
|
|
20240618,142700,3999438210,9430,9430,9440,9430,785
|
|
20240618,142600,3992035050,9450,9450,9450,9430,120
|
|
20240618,142500,3990901450,9450,9450,9450,9440,495
|
|
20240618,142400,3986227650,9460,9470,9470,9460,67
|
|
20240618,142300,3985593680,9460,9460,9460,9460,170
|
|
20240618,142200,3983985480,9460,9470,9470,9460,104
|
|
20240618,142100,3983000830,9480,9480,9480,9480,24
|
|
20240618,142000,3982773310,9460,9450,9460,9450,202
|
|
20240618,141900,3980862810,9440,9450,9450,9440,663
|
|
20240618,141800,3974603590,9450,9450,9450,9440,293
|
|
20240618,141700,3971836820,9440,9440,9440,9440,63
|
|
20240618,141600,3971242100,9440,9450,9450,9440,372
|
|
20240618,141500,3967728640,9450,9450,9450,9450,185
|
|
20240618,141400,3965980390,9460,9470,9480,9460,166
|
|
20240618,141300,3964409820,9480,9460,9480,9460,108
|
|
20240618,141200,3963387290,9460,9460,9460,9460,15
|
|
20240618,141100,3963245390,9470,9470,9470,9470,378
|
|
20240618,141000,3959665730,9470,9470,9470,9470,2
|
|
20240618,140900,3959646790,9470,9470,9470,9470,23
|
|
20240618,140800,3959428980,9480,9480,9480,9420,1440
|
|
20240618,140700,3945834310,9480,9470,9480,9470,211
|
|
20240618,140600,3943836030,9480,9470,9480,9470,17
|
|
20240618,140500,3943675000,9450,9460,9460,9450,500
|
|
20240618,140400,3938947860,9460,9460,9480,9460,800
|
|
20240618,140300,3931374110,9480,9470,9480,9470,53
|
|
20240618,140200,3930871680,9470,9470,9480,9470,132
|
|
20240618,140100,3929621630,9470,9480,9480,9470,14
|
|
20240618,140000,3929488920,9480,9470,9480,9470,31
|
|
20240618,135900,3929195050,9480,9470,9480,9470,477
|
|
20240618,135800,3924675190,9470,9450,9470,9440,159
|
|
20240618,135700,3923172770,9450,9440,9450,9440,133
|
|
20240618,135600,3921916080,9440,9450,9450,9440,766
|
|
20240618,135500,3914677640,9470,9460,9470,9450,1451
|
|
20240618,135400,3900962110,9460,9480,9480,9460,1674
|
|
20240618,135300,3885107430,9480,9490,9500,9480,724
|
|
20240618,135200,3878237730,9490,9500,9500,9490,1030
|
|
20240618,135100,3868462410,9500,9500,9500,9500,0
|
|
20240618,135000,3868462410,9500,9490,9500,9480,3341
|
|
20240618,134900,3836731290,9490,9500,9520,9490,723
|
|
20240618,134800,3829863630,9500,9510,9510,9500,658
|
|
20240618,134700,3823606610,9510,9500,9510,9500,146
|
|
20240618,134600,3822219580,9510,9540,9540,9510,1417
|
|
20240618,134500,3808736130,9530,9540,9540,9530,262
|
|
20240618,134400,3806238470,9540,9550,9550,9540,140
|
|
20240618,134300,3804902570,9550,9540,9550,9540,664
|
|
20240618,134200,3798564380,9540,9550,9560,9540,225
|
|
20240618,134100,3796417640,9560,9550,9560,9550,1361
|
|
20240618,134000,3783416790,9550,9550,9550,9550,322
|
|
20240618,133900,3780341690,9550,9540,9550,9530,272
|
|
20240618,133800,3777746190,9540,9550,9550,9540,114
|
|
20240618,133700,3776658000,9550,9520,9550,9520,3989
|
|
20240618,133600,3738619430,9520,9520,9520,9510,704
|
|
20240618,133500,3731922370,9510,9500,9520,9500,417
|
|
20240618,133400,3727957110,9510,9510,9510,9510,172
|
|
20240618,133300,3726321390,9500,9500,9500,9500,120
|
|
20240618,133200,3725181390,9500,9500,9500,9490,504
|
|
20240618,133100,3720395390,9500,9500,9500,9500,454
|
|
20240618,133000,3716082390,9500,9500,9510,9500,922
|
|
20240618,132900,3707317650,9490,9510,9510,9490,411
|
|
20240618,132800,3703415030,9510,9500,9510,9500,60
|
|
20240618,132700,3702844850,9500,9520,9520,9500,70
|
|
20240618,132600,3702179650,9520,9520,9520,9480,683
|
|
20240618,132500,3695685690,9520,9520,9520,9490,1001
|
|
20240618,132400,3686173190,9520,9520,9520,9520,995
|
|
20240618,132300,3676700790,9520,9520,9520,9510,143
|
|
20240618,132200,3675339650,9510,9500,9520,9500,168
|
|
20240618,132100,3673741920,9500,9490,9500,9490,2701
|
|
20240618,132000,3648109200,9480,9490,9490,9470,1783
|
|
20240618,131900,3631212630,9480,9490,9490,9480,254
|
|
20240618,131800,3628804600,9480,9480,9490,9480,252
|
|
20240618,131700,3626414430,9490,9510,9530,9490,2623
|
|
20240618,131600,3601500660,9510,9510,9520,9510,1081
|
|
20240618,131500,3591219850,9520,9510,9520,9510,734
|
|
20240618,131400,3584236620,9510,9500,9510,9500,65
|
|
20240618,131300,3583618510,9510,9510,9520,9510,643
|
|
20240618,131200,3577503430,9520,9520,9520,9510,527
|
|
20240618,131100,3572489480,9530,9530,9530,9520,123
|
|
20240618,131000,3571317300,9530,9530,9530,9530,253
|
|
20240618,130900,3568906210,9530,9530,9540,9530,894
|
|
20240618,130800,3560386380,9520,9520,9520,9520,317
|
|
20240618,130700,3557368540,9520,9500,9520,9500,691
|
|
20240618,130600,3550793780,9500,9500,9520,9500,270
|
|
20240618,130500,3548225620,9500,9520,9530,9500,6380
|
|
20240618,130400,3487600730,9530,9520,9530,9520,493
|
|
20240618,130300,3482905550,9520,9510,9520,9510,472
|
|
20240618,130200,3478414810,9510,9510,9510,9510,72
|
|
20240618,130100,3477730090,9500,9510,9510,9500,108
|
|
20240618,130000,3476703910,9510,9510,9510,9500,418
|
|
20240618,125900,3472731790,9500,9530,9530,9500,3287
|
|
20240618,125800,3441488610,9540,9550,9550,9520,3008
|
|
20240618,125700,3412818300,9550,9560,9560,9550,1532
|
|
20240618,125600,3398187380,9560,9580,9580,9550,3293
|
|
20240618,125500,3366704650,9580,9580,9590,9570,4349
|
|
20240618,125400,3325053140,9570,9550,9580,9550,4384
|
|
20240618,125300,3283101270,9560,9550,9570,9550,1651
|
|
20240618,125200,3267322370,9550,9530,9550,9530,718
|
|
20240618,125100,3260472200,9530,9530,9550,9530,978
|
|
20240618,125000,3251150860,9550,9530,9550,9530,1429
|
|
20240618,124900,3237518490,9530,9550,9560,9530,3068
|
|
20240618,124800,3208222380,9550,9550,9570,9540,1316
|
|
20240618,124700,3195656930,9540,9570,9580,9540,2474
|
|
20240618,124600,3172007200,9570,9540,9590,9540,6232
|
|
20240618,124500,3112355960,9540,9510,9540,9510,2626
|
|
20240618,124400,3087359260,9510,9500,9510,9500,6371
|
|
20240618,124300,3026776900,9510,9480,9510,9480,30189
|
|
20240618,124200,2740306760,9480,9460,9480,9460,883
|
|
20240618,124100,2731947800,9460,9450,9460,9450,209
|
|
20240618,124000,2729971610,9450,9460,9460,9450,402
|
|
20240618,123900,2726169690,9460,9470,9470,9460,87
|
|
20240618,123800,2725346630,9460,9460,9470,9460,224
|
|
20240618,123700,2723227570,9460,9460,9460,9460,80
|
|
20240618,123600,2722470770,9460,9450,9460,9450,188
|
|
20240618,123500,2720694160,9430,9430,9430,9430,561
|
|
20240618,123400,2715403930,9430,9430,9430,9420,483
|
|
20240618,123300,2710851290,9440,9440,9440,9440,561
|
|
20240618,123200,2705555450,9450,9460,9460,9450,161
|
|
20240618,123100,2704033000,9460,9470,9470,9460,56
|
|
20240618,123000,2703503160,9470,9430,9470,9430,696
|
|
20240618,122900,2696932050,9450,9460,9460,9440,285
|
|
20240618,122800,2694238110,9460,9430,9470,9430,4007
|
|
20240618,122700,2656358540,9430,9430,9430,9430,12
|
|
20240618,122600,2656245380,9440,9440,9440,9440,58
|
|
20240618,122500,2655697860,9400,9410,9410,9400,66
|
|
20240618,122400,2655076860,9410,9410,9430,9410,598
|
|
20240618,122300,2649444290,9410,9410,9410,9410,1
|
|
20240618,122200,2649434880,9400,9390,9400,9390,101
|
|
20240618,122100,2648485490,9390,9390,9390,9390,0
|
|
20240618,122000,2648485490,9390,9390,9390,9360,19410
|
|
20240618,121900,2466792210,9390,9420,9420,9380,5130
|
|
20240618,121800,2418596440,9420,9420,9420,9410,987
|
|
20240618,121700,2409302720,9420,9430,9430,9420,2
|
|
20240618,121600,2409283870,9430,9430,9430,9430,337
|
|
20240618,121500,2406105960,9430,9440,9440,9430,295
|
|
20240618,121400,2403322110,9430,9430,9440,9420,423
|
|
20240618,121300,2399335890,9440,9440,9440,9430,36
|
|
20240618,121200,2398996390,9420,9450,9450,9420,1447
|
|
20240618,121100,2385345160,9440,9450,9450,9440,163
|
|
20240618,121000,2383804840,9440,9450,9450,9440,2
|
|
20240618,120900,2383785950,9440,9440,9440,9430,871
|
|
20240618,120800,2375564710,9430,9440,9440,9430,186
|
|
20240618,120700,2373810230,9440,9440,9440,9430,179
|
|
20240618,120600,2372120800,9440,9450,9450,9440,64
|
|
20240618,120500,2371516530,9450,9460,9460,9450,1440
|
|
20240618,120400,2357906710,9470,9470,9470,9470,317
|
|
20240618,120300,2354904720,9460,9460,9460,9460,41
|
|
20240618,120200,2354516860,9460,9470,9470,9460,281
|
|
20240618,120100,2351857910,9470,9460,9470,9460,655
|
|
20240618,120000,2345661320,9450,9450,9450,9450,146
|
|
20240618,115900,2344281620,9450,9460,9460,9440,302
|
|
20240618,115800,2341428270,9430,9450,9460,9430,326
|
|
20240618,115700,2338349720,9460,9460,9460,9460,2490
|
|
20240618,115600,2314794320,9440,9420,9450,9420,2729
|
|
20240618,115500,2289040190,9430,9420,9430,9420,72
|
|
20240618,115400,2288361240,9430,9420,9430,9420,248
|
|
20240618,115300,2286025060,9410,9420,9420,9410,288
|
|
20240618,115200,2283314970,9420,9420,9420,9410,218
|
|
20240618,115100,2281263410,9410,9410,9430,9410,510
|
|
20240618,115000,2276464270,9410,9410,9410,9410,125
|
|
20240618,114900,2275288020,9400,9400,9410,9400,133
|
|
20240618,114800,2274037310,9400,9400,9400,9400,1
|
|
20240618,114700,2274027910,9380,9380,9380,9380,84
|
|
20240618,114600,2273239990,9380,9380,9380,9380,133
|
|
20240618,114500,2271992450,9370,9380,9380,9370,115
|
|
20240618,114400,2270913800,9370,9380,9380,9370,318
|
|
20240618,114300,2267931050,9380,9380,9380,9380,0
|
|
20240618,114200,2267931050,9380,9400,9400,9370,2427
|
|
20240618,114100,2245146350,9400,9410,9410,9400,247
|
|
20240618,114000,2242823780,9400,9410,9410,9400,120
|
|
20240618,113900,2241695580,9410,9410,9410,9410,10
|
|
20240618,113800,2241601480,9410,9410,9410,9400,1164
|
|
20240618,113700,2230652250,9400,9400,9420,9400,393
|
|
20240618,113600,2226955440,9410,9420,9420,9410,812
|
|
20240618,113500,2219314020,9420,9420,9420,9420,660
|
|
20240618,113400,2213096820,9420,9420,9420,9410,95
|
|
20240618,113300,2212202130,9420,9420,9420,9420,0
|
|
20240618,113200,2212202130,9420,9420,9420,9420,262
|
|
20240618,113100,2209734090,9420,9420,9420,9420,62
|
|
20240618,113000,2209150050,9410,9420,9420,9410,950
|
|
20240618,112900,2200201100,9420,9420,9440,9420,268
|
|
20240618,112800,2197675300,9430,9430,9430,9420,980
|
|
20240618,112700,2188435150,9430,9440,9440,9430,84
|
|
20240618,112600,2187642200,9430,9440,9440,9430,733
|
|
20240618,112500,2180729830,9450,9430,9450,9420,839
|
|
20240618,112400,2172813090,9420,9430,9440,9420,1178
|
|
20240618,112300,2161702550,9430,9420,9430,9420,500
|
|
20240618,112200,2156991530,9420,9420,9420,9420,53
|
|
20240618,112100,2156492270,9420,9410,9430,9410,1225
|
|
20240618,112000,2144952310,9410,9410,9410,9410,813
|
|
20240618,111900,2137301980,9400,9400,9400,9400,1428
|
|
20240618,111800,2123878780,9400,9390,9400,9390,597
|
|
20240618,111700,2118271220,9390,9380,9390,9380,1543
|
|
20240618,111600,2103795110,9370,9380,9380,9370,98
|
|
20240618,111500,2102875880,9380,9360,9380,9360,854
|
|
20240618,111400,2094879470,9360,9350,9360,9350,99
|
|
20240618,111300,2093953790,9350,9350,9350,9330,19
|
|
20240618,111200,2093776180,9350,9350,9350,9350,346
|
|
20240618,111100,2090541080,9350,9320,9350,9320,2594
|
|
20240618,111000,2066342330,9290,9310,9310,9290,591
|
|
20240618,110900,2060848370,9310,9310,9310,9300,134
|
|
20240618,110800,2059600940,9310,9320,9320,9310,88
|
|
20240618,110700,2058781550,9320,9300,9320,9300,866
|
|
20240618,110600,2050727690,9290,9300,9300,9290,126
|
|
20240618,110500,2049555990,9290,9310,9310,9290,3008
|
|
20240618,110400,2021575600,9310,9310,9310,9310,60
|
|
20240618,110300,2021017000,9320,9300,9320,9300,112
|
|
20240618,110200,2019975160,9320,9320,9320,9310,1253
|
|
20240618,110100,2008302750,9310,9310,9310,9310,125
|
|
20240618,110000,2007139000,9320,9300,9320,9300,1082
|
|
20240618,105900,1997075360,9310,9310,9310,9310,145
|
|
20240618,105800,1995725410,9320,9310,9320,9300,104
|
|
20240618,105700,1994757240,9310,9310,9310,9310,850
|
|
20240618,105600,1986843740,9320,9320,9320,9320,74
|
|
20240618,105500,1986154060,9320,9310,9320,9310,136
|
|
20240618,105400,1984886550,9320,9320,9320,9320,300
|
|
20240618,105300,1982090550,9310,9310,9310,9310,279
|
|
20240618,105200,1979493060,9310,9310,9310,9310,378
|
|
20240618,105100,1975973880,9320,9320,9330,9320,74
|
|
20240618,105000,1975284080,9320,9320,9320,9320,109
|
|
20240618,104900,1974268200,9320,9310,9320,9310,262
|
|
20240618,104800,1971826370,9320,9320,9320,9320,303
|
|
20240618,104700,1969002410,9320,9320,9320,9320,209
|
|
20240618,104600,1967054530,9320,9300,9320,9300,274
|
|
20240618,104500,1964504890,9320,9310,9320,9300,69
|
|
20240618,104400,1963862670,9310,9310,9310,9310,381
|
|
20240618,104300,1960315560,9310,9300,9310,9300,87
|
|
20240618,104200,1959506320,9310,9310,9310,9310,210
|
|
20240618,104100,1957551220,9300,9300,9310,9300,80
|
|
20240618,104000,1956807060,9310,9300,9310,9300,32
|
|
20240618,103900,1956509350,9300,9300,9300,9300,61
|
|
20240618,103800,1955942050,9310,9300,9310,9290,15
|
|
20240618,103700,1955802540,9290,9290,9290,9290,130
|
|
20240618,103600,1954594840,9280,9280,9280,9280,333
|
|
20240618,103500,1951504600,9280,9290,9290,9280,785
|
|
20240618,103400,1944214540,9290,9290,9290,9290,91
|
|
20240618,103300,1943369150,9300,9280,9300,9280,288
|
|
20240618,103200,1940693080,9280,9280,9280,9270,442
|
|
20240618,103100,1936591330,9280,9280,9280,9280,12
|
|
20240618,103000,1936479970,9280,9290,9290,9280,20
|
|
20240618,102900,1936294190,9290,9290,9290,9250,4346
|
|
20240618,102800,1896049750,9290,9280,9290,9260,1360
|
|
20240618,102700,1883444360,9280,9290,9290,9280,112
|
|
20240618,102600,1882404900,9280,9290,9290,9280,712
|
|
20240618,102500,1875795420,9290,9290,9300,9290,279
|
|
20240618,102400,1873202510,9290,9310,9310,9290,175
|
|
20240618,102300,1871575560,9310,9320,9320,9310,73
|
|
20240618,102200,1870895820,9320,9320,9320,9320,3
|
|
20240618,102100,1870867860,9310,9320,9320,9310,67
|
|
20240618,102000,1870244030,9320,9320,9320,9310,38
|
|
20240618,101900,1869889880,9320,9320,9320,9320,3
|
|
20240618,101800,1869861920,9280,9280,9300,9280,225
|
|
20240618,101700,1867770970,9280,9300,9300,9280,714
|
|
20240618,101600,1861140700,9300,9300,9300,9300,228
|
|
20240618,101500,1859020300,9300,9310,9310,9300,13
|
|
20240618,101400,1858899390,9280,9320,9320,9260,20006
|
|
20240618,101300,1673617710,9260,9290,9300,9260,18961
|
|
20240618,101200,1497989860,9290,9330,9330,9290,1335
|
|
20240618,101100,1485567970,9330,9330,9330,9330,0
|
|
20240618,101000,1485567970,9330,9330,9330,9320,73
|
|
20240618,100900,1484886890,9330,9340,9340,9330,310
|
|
20240618,100800,1481993770,9350,9350,9350,9350,0
|
|
20240618,100700,1481993770,9350,9330,9350,9320,112
|
|
20240618,100600,1480948970,9320,9320,9320,9320,42
|
|
20240618,100500,1480557530,9340,9330,9350,9320,256
|
|
20240618,100400,1478170660,9320,9320,9320,9320,10
|
|
20240618,100300,1478077460,9310,9360,9360,9310,605
|
|
20240618,100200,1472438310,9360,9350,9360,9340,1109
|
|
20240618,100100,1462069470,9350,9350,9350,9350,0
|
|
20240618,100000,1462069470,9350,9350,9360,9350,1141
|
|
20240618,095900,1451401010,9340,9340,9340,9340,21
|
|
20240618,095800,1451204870,9340,9320,9340,9320,254
|
|
20240618,095700,1448834110,9340,9340,9340,9340,14
|
|
20240618,095600,1448703350,9310,9360,9360,9300,1505
|
|
20240618,095500,1434671440,9350,9360,9360,9350,53
|
|
20240618,095400,1434175570,9330,9330,9350,9330,777
|
|
20240618,095300,1426919820,9330,9350,9350,9330,461
|
|
20240618,095200,1422611140,9340,9340,9350,9340,565
|
|
20240618,095100,1417333930,9350,9350,9360,9350,98
|
|
20240618,095000,1416417620,9350,9350,9350,9350,26
|
|
20240618,094900,1416174520,9350,9360,9360,9350,435
|
|
20240618,094800,1412106220,9360,9360,9360,9350,162
|
|
20240618,094700,1410590400,9370,9370,9370,9370,16
|
|
20240618,094600,1410440480,9380,9340,9380,9340,144
|
|
20240618,094500,1409094830,9340,9360,9380,9340,244
|
|
20240618,094400,1406806390,9380,9380,9380,9380,100
|
|
20240618,094300,1405868390,9340,9360,9380,9320,835
|
|
20240618,094200,1398064520,9360,9350,9360,9350,91
|
|
20240618,094100,1397213060,9350,9350,9360,9350,1800
|
|
20240618,094000,1380367060,9330,9350,9350,9330,568
|
|
20240618,093900,1375067360,9350,9330,9360,9330,3254
|
|
20240618,093800,1344614990,9350,9350,9360,9340,2500
|
|
20240618,093700,1321224530,9320,9320,9330,9300,1837
|
|
20240618,093600,1304105890,9330,9340,9350,9330,506
|
|
20240618,093500,1299378950,9340,9340,9370,9340,3680
|
|
20240618,093400,1264907450,9330,9320,9330,9320,862
|
|
20240618,093300,1256872500,9320,9310,9320,9300,548
|
|
20240618,093200,1251771060,9310,9310,9330,9300,247
|
|
20240618,093100,1249470990,9300,9300,9300,9300,938
|
|
20240618,093000,1240747590,9300,9300,9300,9300,1475
|
|
20240618,092900,1227030090,9300,9260,9300,9260,2497
|
|
20240618,092800,1203865210,9270,9260,9270,9260,876
|
|
20240618,092700,1195744950,9250,9270,9270,9250,1212
|
|
20240618,092600,1184518820,9270,9260,9270,9260,891
|
|
20240618,092500,1176265220,9260,9260,9260,9260,113
|
|
20240618,092400,1175218840,9260,9240,9260,9240,1117
|
|
20240618,092300,1164876810,9250,9240,9250,9230,920
|
|
20240618,092200,1156370610,9250,9230,9260,9220,1548
|
|
20240618,092100,1142081850,9230,9250,9250,9230,2443
|
|
20240618,092000,1119492480,9250,9230,9250,9230,1197
|
|
20240618,091900,1108442710,9230,9260,9260,9220,5079
|
|
20240618,091800,1061487940,9270,9270,9280,9260,1294
|
|
20240618,091700,1049490560,9260,9280,9280,9260,1952
|
|
20240618,091600,1031395540,9280,9270,9280,9270,1385
|
|
20240618,091500,1018543800,9270,9320,9320,9270,10072
|
|
20240618,091400,924956700,9320,9310,9320,9300,609
|
|
20240618,091300,919285460,9310,9300,9310,9300,1946
|
|
20240618,091200,901185120,9300,9310,9310,9300,796
|
|
20240618,091100,893775540,9310,9310,9310,9300,894
|
|
20240618,091000,885456510,9310,9310,9310,9300,2871
|
|
20240618,090900,858741510,9310,9340,9340,9300,8631
|
|
20240618,090800,778338470,9330,9370,9370,9330,19355
|
|
20240618,090700,597536330,9360,9370,9370,9350,2250
|
|
20240618,090600,576484690,9360,9380,9380,9360,1589
|
|
20240618,090500,561599100,9370,9430,9450,9370,5543
|
|
20240618,090400,509530000,9430,9390,9430,9390,15852
|
|
20240618,090300,360660510,9390,9390,9420,9390,21361
|
|
20240618,090200,160062510,9390,9360,9390,9350,4631
|
|
20240618,090100,116692470,9360,9440,9480,9350,5004
|
|
20240618,090000,69724000,9430,9370,9430,9350,7439
|