590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184700,3637679420,14470,14470,14470,14470,21206
|
|
20240618,184600,3637679420,14470,14470,14470,14470,0
|
|
20240618,184500,3637679420,14470,14470,14470,14470,0
|
|
20240618,184400,3637679420,14470,14470,14470,14470,0
|
|
20240618,184300,3637679420,14470,14470,14470,14470,0
|
|
20240618,184200,3637679420,14470,14470,14470,14470,0
|
|
20240618,184100,3637679420,14470,14470,14470,14470,0
|
|
20240618,184000,3637679420,14470,14470,14470,14470,0
|
|
20240618,183900,3637679420,14470,14470,14470,14470,0
|
|
20240618,183800,3637679420,14470,14470,14470,14470,0
|
|
20240618,183700,3637679420,14470,14470,14470,14470,0
|
|
20240618,183600,3637679420,14470,14470,14470,14470,0
|
|
20240618,183500,3637679420,14470,14470,14470,14470,0
|
|
20240618,183400,3637679420,14470,14470,14470,14470,0
|
|
20240618,183300,3637679420,14470,14470,14470,14470,0
|
|
20240618,183200,3637679420,14470,14470,14470,14470,0
|
|
20240618,183100,3637679420,14470,14470,14470,14470,0
|
|
20240618,183000,3637679420,14470,14470,14470,14470,0
|
|
20240618,182900,3637679420,14470,14470,14470,14470,0
|
|
20240618,182800,3637679420,14470,14470,14470,14470,0
|
|
20240618,182700,3637679420,14470,14470,14470,14470,0
|
|
20240618,182600,3637679420,14470,14470,14470,14470,0
|
|
20240618,182500,3637679420,14470,14470,14470,14470,0
|
|
20240618,182400,3637679420,14470,14470,14470,14470,0
|
|
20240618,182300,3637679420,14470,14470,14470,14470,0
|
|
20240618,182200,3637679420,14470,14470,14470,14470,0
|
|
20240618,182100,3637679420,14470,14470,14470,14470,0
|
|
20240618,182000,3637679420,14470,14470,14470,14470,0
|
|
20240618,181900,3637679420,14470,14470,14470,14470,0
|
|
20240618,181800,3637679420,14470,14470,14470,14470,0
|
|
20240618,181700,3637679420,14470,14470,14470,14470,21206
|
|
20240618,181600,3637679420,14470,14470,14470,14470,0
|
|
20240618,181500,3637679420,14470,14470,14470,14470,0
|
|
20240618,181400,3637679420,14470,14470,14470,14470,0
|
|
20240618,181300,3637679420,14470,14470,14470,14470,0
|
|
20240618,181200,3637679420,14470,14470,14470,14470,0
|
|
20240618,181100,3637679420,14470,14470,14470,14470,0
|
|
20240618,181000,3637679420,14470,14470,14470,14470,0
|
|
20240618,180900,3637679420,14470,14470,14470,14470,0
|
|
20240618,180800,3637679420,14470,14470,14470,14470,0
|
|
20240618,180700,3637679420,14470,14470,14470,14470,0
|
|
20240618,180600,3637679420,14470,14470,14470,14470,0
|
|
20240618,180500,3637679420,14470,14470,14470,14470,0
|
|
20240618,180400,3637679420,14470,14470,14470,14470,0
|
|
20240618,180300,3637679420,14470,14470,14470,14470,0
|
|
20240618,180200,3637679420,14470,14470,14470,14470,0
|
|
20240618,180100,3637679420,14470,14470,14470,14470,0
|
|
20240618,180000,3637679420,14470,14470,14470,14470,0
|
|
20240618,175900,3637679420,14470,14470,14470,14470,0
|
|
20240618,175800,3637679420,14470,14470,14470,14470,0
|
|
20240618,175700,3637679420,14470,14470,14470,14470,0
|
|
20240618,175600,3637679420,14470,14470,14470,14470,0
|
|
20240618,175500,3637679420,14470,14470,14470,14470,0
|
|
20240618,175400,3637679420,14470,14470,14470,14470,0
|
|
20240618,175300,3637679420,14470,14470,14470,14470,0
|
|
20240618,175200,3637679420,14470,14470,14470,14470,0
|
|
20240618,175100,3637679420,14470,14470,14470,14470,0
|
|
20240618,175000,3637679420,14470,14470,14470,14470,0
|
|
20240618,174900,3637679420,14470,14470,14470,14470,0
|
|
20240618,174800,3637679420,14470,14470,14470,14470,0
|
|
20240618,174700,3637679420,14470,14470,14470,14470,21206
|
|
20240618,174600,3637679420,14470,14470,14470,14470,0
|
|
20240618,174500,3637679420,14470,14470,14470,14470,0
|
|
20240618,174400,3637679420,14470,14470,14470,14470,0
|
|
20240618,174300,3637679420,14470,14470,14470,14470,0
|
|
20240618,174200,3637679420,14470,14470,14470,14470,0
|
|
20240618,174100,3637679420,14470,14470,14470,14470,0
|
|
20240618,174000,3637679420,14470,14470,14470,14470,0
|
|
20240618,173900,3637679420,14470,14470,14470,14470,0
|
|
20240618,173800,3637679420,14470,14470,14470,14470,0
|
|
20240618,173700,3637679420,14470,14470,14470,14470,0
|
|
20240618,173600,3637679420,14470,14470,14470,14470,0
|
|
20240618,173500,3637679420,14470,14470,14470,14470,0
|
|
20240618,173400,3637679420,14470,14470,14470,14470,0
|
|
20240618,173300,3637679420,14470,14470,14470,14470,0
|
|
20240618,173200,3637679420,14470,14470,14470,14470,0
|
|
20240618,173100,3637679420,14470,14470,14470,14470,0
|
|
20240618,173000,3637679420,14470,14470,14470,14470,0
|
|
20240618,172900,3637679420,14470,14470,14470,14470,0
|
|
20240618,172800,3637679420,14470,14470,14470,14470,0
|
|
20240618,172700,3637679420,14470,14470,14470,14470,0
|
|
20240618,172600,3637679420,14470,14470,14470,14470,0
|
|
20240618,172500,3637679420,14470,14470,14470,14470,0
|
|
20240618,172400,3637679420,14470,14470,14470,14470,0
|
|
20240618,172300,3637679420,14470,14470,14470,14470,0
|
|
20240618,172200,3637679420,14470,14470,14470,14470,0
|
|
20240618,172100,3637679420,14470,14470,14470,14470,0
|
|
20240618,172000,3637679420,14470,14470,14470,14470,0
|
|
20240618,171900,3637679420,14470,14470,14470,14470,0
|
|
20240618,171800,3637679420,14470,14470,14470,14470,0
|
|
20240618,171700,3637679420,14470,14470,14470,14470,21206
|
|
20240618,171600,3637679420,14470,14470,14470,14470,0
|
|
20240618,171500,3637679420,14470,14470,14470,14470,0
|
|
20240618,171400,3637679420,14470,14470,14470,14470,0
|
|
20240618,171300,3637679420,14470,14470,14470,14470,0
|
|
20240618,171200,3637679420,14470,14470,14470,14470,0
|
|
20240618,171100,3637679420,14470,14470,14470,14470,0
|
|
20240618,171000,3637679420,14470,14470,14470,14470,0
|
|
20240618,170900,3637679420,14470,14470,14470,14470,0
|
|
20240618,170800,3637679420,14470,14470,14470,14470,0
|
|
20240618,170700,3637679420,14470,14470,14470,14470,0
|
|
20240618,170600,3637679420,14470,14470,14470,14470,0
|
|
20240618,170500,3637679420,14470,14470,14470,14470,0
|
|
20240618,170400,3637679420,14470,14470,14470,14470,0
|
|
20240618,170300,3637679420,14470,14470,14470,14470,0
|
|
20240618,170200,3637679420,14470,14470,14470,14470,0
|
|
20240618,170100,3637679420,14470,14470,14470,14470,0
|
|
20240618,170000,3637679420,14470,14470,14470,14470,0
|
|
20240618,165900,3637679420,14470,14470,14470,14470,0
|
|
20240618,165800,3637679420,14470,14470,14470,14470,0
|
|
20240618,165700,3637679420,14470,14470,14470,14470,0
|
|
20240618,165600,3637679420,14470,14470,14470,14470,0
|
|
20240618,165500,3637679420,14470,14470,14470,14470,0
|
|
20240618,165400,3637679420,14470,14470,14470,14470,0
|
|
20240618,165300,3637679420,14470,14470,14470,14470,0
|
|
20240618,165200,3637679420,14470,14470,14470,14470,0
|
|
20240618,165100,3637679420,14470,14470,14470,14470,0
|
|
20240618,165000,3637679420,14470,14470,14470,14470,0
|
|
20240618,164900,3637679420,14470,14470,14470,14470,0
|
|
20240618,164800,3637679420,14470,14470,14470,14470,0
|
|
20240618,164700,3637679420,14470,14470,14470,14470,21206
|
|
20240618,164600,3637679420,14470,14470,14470,14470,0
|
|
20240618,164500,3637679420,14470,14470,14470,14470,0
|
|
20240618,164400,3637679420,14470,14470,14470,14470,0
|
|
20240618,164300,3637679420,14470,14470,14470,14470,0
|
|
20240618,164200,3637679420,14470,14470,14470,14470,0
|
|
20240618,164100,3637679420,14470,14470,14470,14470,0
|
|
20240618,164000,3637679420,14470,14470,14470,14470,0
|
|
20240618,163900,3637679420,14470,14470,14470,14470,0
|
|
20240618,163800,3637679420,14470,14470,14470,14470,0
|
|
20240618,163700,3637679420,14470,14470,14470,14470,0
|
|
20240618,163600,3637679420,14470,14470,14470,14470,0
|
|
20240618,163500,3637679420,14470,14470,14470,14470,0
|
|
20240618,163400,3637679420,14470,14470,14470,14470,0
|
|
20240618,163300,3637679420,14470,14470,14470,14470,0
|
|
20240618,163200,3637679420,14470,14470,14470,14470,0
|
|
20240618,163100,3637679420,14470,14470,14470,14470,0
|
|
20240618,163000,3637679420,14470,14470,14470,14470,0
|
|
20240618,162900,3637679420,14470,14470,14470,14470,0
|
|
20240618,162800,3637679420,14470,14470,14470,14470,0
|
|
20240618,162700,3637679420,14470,14470,14470,14470,0
|
|
20240618,162600,3637679420,14470,14470,14470,14470,0
|
|
20240618,162500,3637679420,14470,14470,14470,14470,0
|
|
20240618,162400,3637679420,14470,14470,14470,14470,0
|
|
20240618,162300,3637679420,14470,14470,14470,14470,0
|
|
20240618,162200,3637679420,14470,14470,14470,14470,0
|
|
20240618,162100,3637679420,14470,14470,14470,14470,0
|
|
20240618,162000,3637679420,14470,14470,14470,14470,0
|
|
20240618,161900,3637679420,14470,14470,14470,14470,0
|
|
20240618,161800,3637679420,14470,14470,14470,14470,0
|
|
20240618,161700,3637679420,14470,14470,14470,14470,21206
|
|
20240618,161600,3637679420,14470,14470,14470,14470,0
|
|
20240618,161500,3637679420,14470,14470,14470,14470,0
|
|
20240618,161400,3637679420,14470,14470,14470,14470,0
|
|
20240618,161300,3637679420,14470,14470,14470,14470,0
|
|
20240618,161200,3637679420,14470,14470,14470,14470,0
|
|
20240618,161100,3637679420,14470,14470,14470,14470,0
|
|
20240618,161000,3637679420,14470,14470,14470,14470,0
|
|
20240618,160900,3637679420,14470,14470,14470,14470,0
|
|
20240618,160800,3637679420,14470,14470,14470,14470,0
|
|
20240618,160700,3637679420,14470,14470,14470,14470,0
|
|
20240618,160600,3637679420,14470,14470,14470,14470,0
|
|
20240618,160500,3637679420,14470,14470,14470,14470,0
|
|
20240618,160400,3637679420,14470,14470,14470,14470,0
|
|
20240618,160300,3637679420,14470,14470,14470,14470,0
|
|
20240618,160200,3637679420,14470,14470,14470,14470,0
|
|
20240618,160100,3637679420,14470,14470,14470,14470,0
|
|
20240618,160000,3637679420,14470,14470,14470,14470,0
|
|
20240618,155900,3637679420,14470,14470,14470,14470,0
|
|
20240618,155800,3637679420,14470,14470,14470,14470,0
|
|
20240618,155700,3637679420,14470,14470,14470,14470,0
|
|
20240618,155600,3637679420,14470,14470,14470,14470,0
|
|
20240618,155500,3637679420,14470,14470,14470,14470,0
|
|
20240618,155400,3637679420,14470,14470,14470,14470,0
|
|
20240618,155300,3637679420,14470,14470,14470,14470,0
|
|
20240618,155200,3637679420,14470,14470,14470,14470,0
|
|
20240618,155100,3637679420,14470,14470,14470,14470,0
|
|
20240618,155000,3637679420,14470,14470,14470,14470,0
|
|
20240618,154900,3637679420,14470,14470,14470,14470,0
|
|
20240618,154800,3637679420,14470,14470,14470,14470,0
|
|
20240618,154700,3637679420,14470,14470,14470,14470,21206
|
|
20240618,154600,3637679420,14470,14470,14470,14470,0
|
|
20240618,154500,3637679420,14470,14470,14470,14470,0
|
|
20240618,154400,3637679420,14470,14470,14470,14470,0
|
|
20240618,154300,3637679420,14470,14470,14470,14470,0
|
|
20240618,154200,3637679420,14470,14470,14470,14470,0
|
|
20240618,154100,3637679420,14470,14470,14470,14470,0
|
|
20240618,154000,3637679420,14470,14470,14470,14470,0
|
|
20240618,153900,3637679420,14470,14470,14470,14470,0
|
|
20240618,153800,3637679420,14470,14470,14470,14470,0
|
|
20240618,153700,3637679420,14470,14470,14470,14470,0
|
|
20240618,153600,3637679420,14470,14470,14470,14470,0
|
|
20240618,153500,3637679420,14470,14470,14470,14470,0
|
|
20240618,153400,3637679420,14470,14470,14470,14470,0
|
|
20240618,153300,3637679420,14470,14470,14470,14470,0
|
|
20240618,153200,3637679420,14470,14470,14470,14470,0
|
|
20240618,153100,3637679420,14470,14470,14470,14470,0
|
|
20240618,153000,3637679420,14470,14470,14470,14470,21206
|
|
20240618,152900,3330828600,14500,14500,14500,14500,0
|
|
20240618,152800,3330828600,14500,14500,14500,14500,0
|
|
20240618,152700,3330828600,14500,14500,14500,14500,0
|
|
20240618,152600,3330828600,14500,14500,14500,14500,0
|
|
20240618,152500,3330828600,14500,14500,14500,14500,0
|
|
20240618,152400,3330828600,14500,14500,14500,14500,0
|
|
20240618,152300,3330828600,14500,14500,14500,14500,0
|
|
20240618,152200,3330828600,14500,14500,14500,14500,0
|
|
20240618,152100,3330828600,14500,14500,14500,14500,0
|
|
20240618,152000,3330828600,14500,14500,14500,14500,0
|
|
20240618,151900,3330828600,14500,14480,14510,14480,270
|
|
20240618,151800,3326914980,14490,14480,14490,14480,746
|
|
20240618,151700,3316112720,14480,14480,14490,14480,336
|
|
20240618,151600,3311247400,14490,14490,14500,14480,478
|
|
20240618,151500,3304322460,14490,14490,14490,14480,1982
|
|
20240618,151400,3275615410,14480,14480,14500,14480,655
|
|
20240618,151300,3266130670,14480,14490,14500,14480,1482
|
|
20240618,151200,3244656470,14490,14490,14500,14490,328
|
|
20240618,151100,3239903390,14490,14500,14510,14490,688
|
|
20240618,151000,3229929560,14500,14500,14510,14500,787
|
|
20240618,150900,3218517890,14500,14500,14510,14500,2989
|
|
20240618,150800,3175177270,14500,14500,14510,14500,585
|
|
20240618,150700,3166693650,14510,14500,14510,14500,1404
|
|
20240618,150600,3146335360,14500,14500,14510,14500,35
|
|
20240618,150500,3145827810,14500,14500,14510,14500,140
|
|
20240618,150400,3143797410,14510,14510,14510,14500,191
|
|
20240618,150300,3141027370,14500,14500,14510,14500,753
|
|
20240618,150200,3130105550,14490,14500,14510,14490,239
|
|
20240618,150100,3126640560,14500,14500,14510,14500,303
|
|
20240618,150000,3122247050,14500,14510,14510,14500,612
|
|
20240618,145900,3113367550,14500,14500,14510,14500,1650
|
|
20240618,145800,3089438620,14500,14510,14520,14500,1265
|
|
20240618,145700,3071078090,14520,14520,14520,14510,702
|
|
20240618,145600,3060885310,14520,14520,14530,14520,251
|
|
20240618,145500,3057240650,14520,14520,14530,14520,11309
|
|
20240618,145400,2893028930,14520,14530,14530,14520,95
|
|
20240618,145300,2891649410,14520,14530,14530,14520,613
|
|
20240618,145200,2882743470,14520,14520,14530,14520,191
|
|
20240618,145100,2879969480,14520,14520,14530,14520,421
|
|
20240618,145000,2873854670,14530,14530,14530,14520,81
|
|
20240618,144900,2872678450,14530,14530,14530,14520,94
|
|
20240618,144800,2871313480,14520,14520,14530,14520,290
|
|
20240618,144700,2867100530,14520,14520,14530,14520,105
|
|
20240618,144600,2865575720,14520,14520,14530,14520,205
|
|
20240618,144500,2862598340,14530,14530,14530,14520,65
|
|
20240618,144400,2861654410,14520,14520,14530,14520,141
|
|
20240618,144300,2859606430,14520,14520,14530,14520,204
|
|
20240618,144200,2856643000,14520,14520,14530,14520,78
|
|
20240618,144100,2855510430,14530,14530,14530,14520,115
|
|
20240618,144000,2853840030,14520,14520,14530,14520,95
|
|
20240618,143900,2852460520,14520,14520,14530,14520,189
|
|
20240618,143800,2849715180,14530,14520,14530,14520,122
|
|
20240618,143700,2847943510,14530,14520,14530,14520,103
|
|
20240618,143600,2846447680,14520,14520,14530,14520,153
|
|
20240618,143500,2844225050,14520,14530,14530,14520,112
|
|
20240618,143400,2842598670,14530,14520,14530,14520,93
|
|
20240618,143300,2841248120,14530,14520,14530,14520,146
|
|
20240618,143200,2839127580,14530,14520,14530,14520,103
|
|
20240618,143100,2837631830,14530,14530,14530,14520,113
|
|
20240618,143000,2835990710,14520,14530,14530,14520,52
|
|
20240618,142900,2835235550,14520,14530,14530,14520,591
|
|
20240618,142800,2826649070,14520,14520,14530,14520,500
|
|
20240618,142700,2819388990,14530,14520,14530,14520,1061
|
|
20240618,142600,2803983020,14520,14520,14540,14520,72
|
|
20240618,142500,2802937140,14520,14510,14540,14510,762
|
|
20240618,142400,2791873810,14510,14520,14520,14510,60
|
|
20240618,142300,2791003050,14510,14510,14510,14500,96
|
|
20240618,142200,2789610740,14510,14510,14520,14500,121
|
|
20240618,142100,2787855340,14510,14490,14510,14490,2903
|
|
20240618,142000,2745762600,14500,14490,14500,14490,74
|
|
20240618,141900,2744690220,14490,14490,14500,14490,310
|
|
20240618,141800,2740198190,14490,14500,14500,14490,62
|
|
20240618,141700,2739299790,14500,14490,14500,14490,85
|
|
20240618,141600,2738067980,14490,14490,14500,14490,127
|
|
20240618,141500,2736227590,14490,14490,14500,14490,114
|
|
20240618,141400,2734575600,14500,14490,14500,14490,194
|
|
20240618,141300,2731763520,14490,14490,14500,14490,105
|
|
20240618,141200,2730241860,14490,14490,14500,14490,120
|
|
20240618,141100,2728502800,14490,14500,14500,14490,589
|
|
20240618,141000,2719963050,14490,14490,14500,14490,143
|
|
20240618,140900,2717890470,14490,14490,14500,14490,873
|
|
20240618,140800,2705240620,14490,14480,14500,14480,1220
|
|
20240618,140700,2687563120,14480,14490,14490,14480,83
|
|
20240618,140600,2686361230,14480,14480,14500,14480,96
|
|
20240618,140500,2684971010,14480,14490,14500,14480,743
|
|
20240618,140400,2674204820,14490,14490,14500,14490,536
|
|
20240618,140300,2666438130,14490,14490,14500,14490,2545
|
|
20240618,140200,2629560940,14490,14480,14500,14480,2449
|
|
20240618,140100,2594080900,14480,14480,14490,14480,114
|
|
20240618,140000,2592430020,14480,14480,14490,14480,139
|
|
20240618,135900,2590417100,14480,14480,14490,14480,231
|
|
20240618,135800,2587072030,14480,14490,14490,14480,75
|
|
20240618,135700,2585985960,14480,14480,14490,14480,133
|
|
20240618,135600,2584060070,14480,14480,14500,14470,101
|
|
20240618,135500,2582597170,14480,14490,14490,14460,9009
|
|
20240618,135400,2452199460,14480,14490,14490,14480,218
|
|
20240618,135300,2449041240,14490,14490,14510,14480,4325
|
|
20240618,135200,2386397410,14500,14510,14530,14500,21343
|
|
20240618,135100,2076818020,14540,14520,14540,14510,3483
|
|
20240618,135000,2026185460,14510,14520,14520,14510,5130
|
|
20240618,134900,1951741010,14520,14520,14520,14520,60
|
|
20240618,134800,1950869810,14520,14520,14530,14520,97
|
|
20240618,134700,1949460970,14520,14520,14560,14510,179
|
|
20240618,134600,1946859860,14510,14510,14520,14510,317
|
|
20240618,134500,1942257470,14510,14510,14520,14510,340
|
|
20240618,134400,1937321970,14510,14510,14520,14510,177
|
|
20240618,134300,1934753300,14520,14510,14520,14510,76
|
|
20240618,134200,1933650020,14510,14510,14510,14510,405
|
|
20240618,134100,1927773470,14510,14520,14520,14510,499
|
|
20240618,134000,1920528420,14510,14520,14520,14510,603
|
|
20240618,133900,1911776440,14510,14510,14520,14510,67
|
|
20240618,133800,1910804170,14520,14510,14520,14510,497
|
|
20240618,133700,1903590070,14520,14510,14520,14510,190
|
|
20240618,133600,1900831460,14510,14510,14520,14510,343
|
|
20240618,133500,1895851880,14520,14520,14520,14520,5869
|
|
20240618,133400,1810634000,14520,14520,14520,14520,34
|
|
20240618,133300,1810140320,14530,14520,14530,14520,93
|
|
20240618,133200,1808789930,14520,14530,14530,14520,112
|
|
20240618,133100,1807163590,14520,14530,14530,14520,109
|
|
20240618,133000,1805580230,14520,14520,14530,14520,204
|
|
20240618,132900,1802617950,14520,14520,14520,14520,82
|
|
20240618,132800,1801427310,14520,14520,14520,14520,100
|
|
20240618,132700,1799975310,14520,14520,14520,14520,52
|
|
20240618,132600,1799220270,14520,14520,14530,14520,115
|
|
20240618,132500,1797550260,14540,14530,14540,14520,137
|
|
20240618,132400,1795560120,14520,14530,14530,14520,269
|
|
20240618,132300,1791652250,14530,14520,14530,14520,84
|
|
20240618,132200,1790432400,14520,14520,14530,14520,55
|
|
20240618,132100,1789633700,14520,14520,14530,14520,175
|
|
20240618,132000,1787091700,14520,14520,14530,14520,118
|
|
20240618,131900,1785378240,14520,14520,14520,14520,91
|
|
20240618,131800,1784056920,14520,14520,14520,14520,58
|
|
20240618,131700,1783214760,14520,14530,14530,14520,116
|
|
20240618,131600,1781529980,14520,14530,14530,14520,156
|
|
20240618,131500,1779264830,14520,14530,14530,14520,100
|
|
20240618,131400,1777812500,14530,14520,14530,14520,110
|
|
20240618,131300,1776215280,14520,14530,14530,14520,110
|
|
20240618,131200,1774618070,14520,14530,14550,14520,149
|
|
20240618,131100,1772453220,14520,14530,14530,14520,282
|
|
20240618,131000,1768356510,14530,14520,14530,14520,39
|
|
20240618,130900,1767790220,14530,14520,14530,14520,177
|
|
20240618,130800,1765219120,14520,14520,14530,14520,69
|
|
20240618,130700,1764217130,14520,14520,14520,14520,127
|
|
20240618,130600,1762373090,14520,14520,14530,14520,90
|
|
20240618,130500,1761066190,14520,14520,14540,14520,49
|
|
20240618,130400,1760354590,14520,14520,14520,14520,49
|
|
20240618,130300,1759643110,14520,14550,14550,14510,42
|
|
20240618,130200,1759032990,14570,14550,14570,14510,12904
|
|
20240618,130100,1571596390,14550,14550,14560,14550,116
|
|
20240618,130000,1569908190,14550,14550,14560,14550,71
|
|
20240618,125900,1568875130,14550,14550,14550,14550,59
|
|
20240618,125800,1568016680,14550,14540,14550,14540,89
|
|
20240618,125700,1566722290,14540,14540,14540,14540,46
|
|
20240618,125600,1566053450,14540,14550,14550,14540,134
|
|
20240618,125500,1564104630,14540,14540,14540,14540,256
|
|
20240618,125400,1560382390,14540,14540,14550,14540,377
|
|
20240618,125300,1554900690,14540,14550,14560,14540,67
|
|
20240618,125200,1553926000,14550,14540,14560,14540,316
|
|
20240618,125100,1549328570,14550,14540,14550,14540,108
|
|
20240618,125000,1547757450,14540,14540,14550,14540,106
|
|
20240618,124900,1546215980,14550,14540,14550,14540,108
|
|
20240618,124800,1544645090,14550,14550,14550,14540,76
|
|
20240618,124700,1543540010,14540,14540,14540,14540,87
|
|
20240618,124600,1542275030,14540,14550,14550,14540,386
|
|
20240618,124500,1536662540,14540,14550,14550,14540,43
|
|
20240618,124400,1536037300,14540,14540,14550,14540,213
|
|
20240618,124300,1532939880,14540,14540,14540,14540,65
|
|
20240618,124200,1531994780,14550,14550,14550,14540,173
|
|
20240618,124100,1529478340,14550,14560,14560,14540,120
|
|
20240618,124000,1527732760,14550,14540,14560,14540,51
|
|
20240618,123900,1526990840,14550,14540,14550,14540,78
|
|
20240618,123800,1525856340,14550,14540,14550,14540,59
|
|
20240618,123700,1524998380,14570,14530,14570,14530,239
|
|
20240618,123600,1521521620,14540,14540,14540,14530,90
|
|
20240618,123500,1520213860,14530,14530,14540,14530,124
|
|
20240618,123400,1518411730,14530,14540,14540,14530,41
|
|
20240618,123300,1517815920,14540,14540,14540,14540,59
|
|
20240618,123200,1516958060,14540,14540,14540,14540,69
|
|
20240618,123100,1515954800,14540,14540,14550,14540,1550
|
|
20240618,123000,1493417750,14540,14540,14550,14540,86
|
|
20240618,122900,1492167300,14540,14550,14550,14540,77
|
|
20240618,122800,1491047400,14550,14540,14560,14540,59
|
|
20240618,122700,1490189030,14550,14540,14550,14540,158
|
|
20240618,122600,1487890580,14540,14550,14550,14540,387
|
|
20240618,122500,1482259950,14550,14560,14560,14550,86
|
|
20240618,122400,1481008070,14550,14550,14560,14550,128
|
|
20240618,122300,1479145370,14560,14550,14560,14550,90
|
|
20240618,122200,1477835720,14560,14550,14560,14550,45
|
|
20240618,122100,1477180910,14560,14550,14570,14550,104
|
|
20240618,122000,1475666900,14560,14550,14560,14550,71
|
|
20240618,121900,1474633770,14550,14560,14560,14550,209
|
|
20240618,121800,1471592230,14560,14570,14570,14560,1998
|
|
20240618,121700,1442482350,14570,14570,14580,14570,291
|
|
20240618,121600,1438242380,14570,14570,14570,14570,41
|
|
20240618,121500,1437645010,14580,14570,14580,14570,463
|
|
20240618,121400,1430898480,14570,14570,14580,14570,64
|
|
20240618,121300,1429965980,14570,14570,14580,14570,315
|
|
20240618,121200,1425376170,14570,14570,14580,14570,474
|
|
20240618,121100,1418469510,14580,14580,14580,14570,242
|
|
20240618,121000,1414942500,14570,14570,14580,14570,114
|
|
20240618,120900,1413281070,14570,14540,14580,14540,1542
|
|
20240618,120800,1390820110,14540,14540,14550,14540,97
|
|
20240618,120700,1389409630,14540,14540,14550,14540,64
|
|
20240618,120600,1388478970,14540,14540,14550,14540,137
|
|
20240618,120500,1386485820,14540,14540,14550,14540,117
|
|
20240618,120400,1384784610,14540,14540,14550,14540,120
|
|
20240618,120300,1383039330,14540,14540,14550,14540,33
|
|
20240618,120200,1382559500,14540,14560,14560,14540,910
|
|
20240618,120100,1369326150,14550,14550,14560,14550,85
|
|
20240618,120000,1368089380,14550,14560,14560,14550,40
|
|
20240618,115900,1367507180,14550,14560,14560,14550,118
|
|
20240618,115800,1365789530,14560,14560,14570,14560,167
|
|
20240618,115700,1363357030,14560,14550,14560,14550,67
|
|
20240618,115600,1362381780,14550,14570,14570,14550,135
|
|
20240618,115500,1360417510,14550,14540,14550,14540,112
|
|
20240618,115400,1358788470,14550,14550,14570,14540,121
|
|
20240618,115300,1357027880,14540,14540,14540,14540,80
|
|
20240618,115200,1355864680,14540,14540,14540,14540,76
|
|
20240618,115100,1354759640,14540,14540,14560,14540,66
|
|
20240618,115000,1353799060,14540,14540,14550,14540,84
|
|
20240618,114900,1352577360,14540,14540,14550,14540,211
|
|
20240618,114800,1349509060,14540,14540,14540,14540,36
|
|
20240618,114700,1348985620,14540,14540,14540,14540,115
|
|
20240618,114600,1347313520,14550,14550,14560,14550,266
|
|
20240618,114500,1343441100,14550,14550,14560,14550,64
|
|
20240618,114400,1342509780,14550,14550,14550,14550,57
|
|
20240618,114300,1341680430,14560,14560,14560,14550,113
|
|
20240618,114200,1340035870,14560,14550,14560,14550,71
|
|
20240618,114100,1339002520,14550,14540,14550,14540,136
|
|
20240618,114000,1337024260,14550,14550,14550,14540,611
|
|
20240618,113900,1328135310,14540,14540,14540,14540,24
|
|
20240618,113800,1327786350,14540,14530,14550,14530,889
|
|
20240618,113700,1314859740,14540,14530,14540,14530,1540
|
|
20240618,113600,1292483500,14540,14530,14540,14530,288
|
|
20240618,113500,1288296080,14530,14540,14540,14530,95
|
|
20240618,113400,1286915580,14540,14530,14540,14530,190
|
|
20240618,113300,1284154040,14530,14530,14530,14530,23
|
|
20240618,113200,1283819850,14530,14530,14540,14530,142
|
|
20240618,113100,1281756480,14530,14530,14530,14530,83
|
|
20240618,113000,1280550490,14530,14540,14540,14530,190
|
|
20240618,112900,1277788000,14530,14540,14540,14520,4843
|
|
20240618,112800,1207403470,14540,14520,14540,14520,1487
|
|
20240618,112700,1185790490,14530,14530,14530,14520,557
|
|
20240618,112600,1177697740,14520,14520,14530,14520,143
|
|
20240618,112500,1175620600,14530,14520,14530,14520,88
|
|
20240618,112400,1174342800,14530,14520,14530,14520,42
|
|
20240618,112300,1173732730,14520,14520,14530,14520,164
|
|
20240618,112200,1171350890,14520,14520,14520,14520,95
|
|
20240618,112100,1169971490,14520,14520,14520,14520,21
|
|
20240618,112000,1169666570,14520,14530,14530,14520,203
|
|
20240618,111900,1166717590,14520,14520,14530,14520,223
|
|
20240618,111800,1163478630,14530,14520,14530,14520,244
|
|
20240618,111700,1159935110,14530,14520,14530,14520,76
|
|
20240618,111600,1158831580,14520,14520,14530,14520,122
|
|
20240618,111500,1157060120,14520,14520,14520,14520,14
|
|
20240618,111400,1156856840,14520,14520,14530,14520,173
|
|
20240618,111300,1154343880,14530,14520,14530,14520,104
|
|
20240618,111200,1152833480,14520,14520,14520,14520,142
|
|
20240618,111100,1150771640,14520,14520,14520,14520,621
|
|
20240618,111000,1141754720,14520,14520,14530,14520,125
|
|
20240618,110900,1139939690,14520,14520,14520,14520,2364
|
|
20240618,110800,1105614410,14520,14520,14520,14520,68
|
|
20240618,110700,1104627050,14530,14520,14530,14520,221
|
|
20240618,110600,1101418120,14530,14520,14530,14520,47
|
|
20240618,110500,1100735480,14530,14520,14530,14520,2144
|
|
20240618,110400,1069604580,14510,14510,14510,14510,143
|
|
20240618,110300,1067529650,14520,14510,14520,14510,66
|
|
20240618,110200,1066571890,14520,14520,14520,14510,433
|
|
20240618,110100,1060285390,14510,14510,14520,14510,98
|
|
20240618,110000,1058863230,14520,14510,14520,14510,277
|
|
20240618,105900,1054842340,14520,14510,14520,14510,273
|
|
20240618,105800,1050880360,14510,14510,14520,14510,135
|
|
20240618,105700,1048920950,14510,14520,14520,14510,641
|
|
20240618,105600,1039619030,14520,14510,14520,14510,382
|
|
20240618,105500,1034075860,14510,14510,14520,14510,232
|
|
20240618,105400,1030708430,14510,14510,14520,14510,280
|
|
20240618,105300,1026644380,14520,14510,14520,14510,78
|
|
20240618,105200,1025512540,14520,14510,14520,14510,1931
|
|
20240618,105100,997492590,14510,14520,14520,14510,366
|
|
20240618,105000,992178990,14510,14510,14520,14510,78
|
|
20240618,104900,991047070,14510,14510,14530,14510,693
|
|
20240618,104800,980984510,14510,14520,14520,14510,50
|
|
20240618,104700,980258820,14520,14520,14520,14520,137
|
|
20240618,104600,978269580,14510,14510,14520,14510,340
|
|
20240618,104500,973335250,14510,14510,14510,14510,99
|
|
20240618,104400,971898760,14520,14510,14520,14510,99
|
|
20240618,104300,970461820,14510,14520,14530,14510,1557
|
|
20240618,104200,947852820,14520,14520,14520,14520,31
|
|
20240618,104100,947402700,14530,14520,14530,14520,122
|
|
20240618,104000,945630790,14530,14520,14530,14520,50
|
|
20240618,103900,944904680,14520,14520,14520,14520,69
|
|
20240618,103800,943902800,14530,14520,14530,14520,130
|
|
20240618,103700,942014440,14520,14530,14530,14520,64
|
|
20240618,103600,941085150,14520,14520,14530,14520,99
|
|
20240618,103500,939647650,14520,14520,14520,14520,533
|
|
20240618,103400,931908490,14520,14520,14520,14520,61
|
|
20240618,103300,931022770,14520,14520,14520,14520,255
|
|
20240618,103200,927320170,14520,14520,14520,14520,234
|
|
20240618,103100,923922490,14520,14520,14520,14520,360
|
|
20240618,103000,918695290,14530,14520,14530,14520,278
|
|
20240618,102900,914657930,14520,14520,14520,14510,81
|
|
20240618,102800,913482100,14510,14520,14520,14510,187
|
|
20240618,102700,910767490,14520,14520,14520,14510,51
|
|
20240618,102600,910027250,14510,14520,14520,14510,170
|
|
20240618,102500,907559740,14510,14520,14520,14510,206
|
|
20240618,102400,904569480,14520,14520,14520,14510,1014
|
|
20240618,102300,889855630,14510,14520,14520,14510,489
|
|
20240618,102200,882760050,14510,14530,14530,14510,705
|
|
20240618,102100,872523640,14520,14530,14530,14520,294
|
|
20240618,102000,868253070,14520,14520,14530,14520,920
|
|
20240618,101900,854892520,14520,14520,14520,14520,483
|
|
20240618,101800,847879360,14520,14540,14540,14520,386
|
|
20240618,101700,842273820,14540,14520,14540,14520,411
|
|
20240618,101600,836302510,14520,14520,14530,14520,49
|
|
20240618,101500,835590970,14520,14540,14540,14520,172
|
|
20240618,101400,833092290,14540,14520,14540,14520,70
|
|
20240618,101300,832075260,14530,14540,14540,14530,103
|
|
20240618,101200,830578660,14520,14520,14520,14520,140
|
|
20240618,101100,828545860,14520,14520,14540,14520,265
|
|
20240618,101000,824695300,14520,14530,14530,14510,1247
|
|
20240618,100900,806589880,14520,14520,14520,14520,0
|
|
20240618,100800,806589880,14520,14520,14520,14520,2
|
|
20240618,100700,806560840,14520,14530,14540,14520,1506
|
|
20240618,100600,784692350,14530,14530,14530,14520,452
|
|
20240618,100500,778126790,14530,14540,14540,14530,619
|
|
20240618,100400,769132710,14540,14540,14540,14530,598
|
|
20240618,100300,760443180,14540,14540,14540,14540,240
|
|
20240618,100200,756953580,14540,14540,14540,14540,177
|
|
20240618,100100,754380000,14540,14540,14540,14540,9
|
|
20240618,100000,754249140,14540,14530,14540,14530,573
|
|
20240618,095900,745922370,14540,14540,14540,14540,267
|
|
20240618,095800,742040190,14540,14550,14550,14540,22
|
|
20240618,095700,741720190,14550,14550,14550,14550,31
|
|
20240618,095600,741269140,14540,14540,14550,14540,200
|
|
20240618,095500,738361040,14550,14550,14550,14540,24
|
|
20240618,095400,738012040,14550,14550,14550,14550,105
|
|
20240618,095300,736484290,14550,14550,14550,14540,285
|
|
20240618,095200,732340260,14550,14550,14550,14550,25
|
|
20240618,095100,731976510,14550,14550,14560,14550,114
|
|
20240618,095000,730317800,14560,14540,14560,14540,55
|
|
20240618,094900,729517050,14560,14560,14560,14550,25
|
|
20240618,094800,729153070,14550,14550,14550,14550,5
|
|
20240618,094700,729080320,14560,14560,14570,14560,17
|
|
20240618,094600,728832790,14570,14570,14570,14570,15
|
|
20240618,094500,728614240,14570,14570,14570,14560,41
|
|
20240618,094400,728017110,14560,14560,14560,14560,10
|
|
20240618,094300,727871510,14570,14550,14570,14530,878
|
|
20240618,094200,715098050,14550,14550,14550,14550,10
|
|
20240618,094100,714952550,14540,14550,14550,14540,30
|
|
20240618,094000,714516100,14540,14520,14540,14520,285
|
|
20240618,093900,710374350,14550,14520,14550,14520,234
|
|
20240618,093800,706969920,14550,14550,14560,14520,1007
|
|
20240618,093700,692330990,14550,14540,14550,14540,618
|
|
20240618,093600,683345100,14540,14520,14540,14510,1257
|
|
20240618,093500,665087390,14520,14540,14540,14510,3030
|
|
20240618,093400,621091700,14540,14530,14540,14530,650
|
|
20240618,093300,611647000,14530,14530,14530,14520,33
|
|
20240618,093200,611167520,14530,14530,14530,14520,168
|
|
20240618,093100,608727180,14520,14530,14530,14520,346
|
|
20240618,093000,603701730,14530,14530,14530,14520,585
|
|
20240618,092900,595201690,14530,14530,14530,14520,522
|
|
20240618,092800,587621630,14530,14520,14530,14520,606
|
|
20240618,092700,578822450,14520,14540,14540,14520,7338
|
|
20240618,092600,472236220,14540,14540,14550,14530,120
|
|
20240618,092500,470491500,14540,14540,14540,14540,2
|
|
20240618,092400,470462420,14530,14530,14530,14520,922
|
|
20240618,092300,457065880,14530,14530,14530,14530,538
|
|
20240618,092200,449248740,14550,14530,14550,14530,108
|
|
20240618,092100,447679480,14530,14530,14530,14530,45
|
|
20240618,092000,447025630,14530,14530,14530,14530,422
|
|
20240618,091900,440893970,14530,14570,14570,14530,4199
|
|
20240618,091800,379853280,14570,14570,14570,14570,11
|
|
20240618,091700,379693010,14560,14540,14560,14530,201
|
|
20240618,091600,376769780,14530,14570,14570,14530,392
|
|
20240618,091500,371071240,14530,14530,14530,14530,1883
|
|
20240618,091400,343711250,14530,14530,14530,14520,1563
|
|
20240618,091300,321006130,14530,14530,14530,14520,3732
|
|
20240618,091200,266796990,14540,14590,14590,14540,2879
|
|
20240618,091100,224914140,14590,14570,14590,14570,545
|
|
20240618,091000,216973420,14560,14570,14570,14560,707
|
|
20240618,090900,206678040,14570,14570,14570,14560,589
|
|
20240618,090800,198099770,14570,14560,14570,14560,842
|
|
20240618,090700,185837920,14560,14550,14560,14550,271
|
|
20240618,090600,181894840,14550,14550,14560,14550,543
|
|
20240618,090500,173993280,14550,14550,14560,14540,1426
|
|
20240618,090400,153247160,14560,14540,14560,14540,34
|
|
20240618,090300,152752160,14540,14530,14540,14530,370
|
|
20240618,090200,147374120,14530,14570,14570,14530,4810
|
|
20240618,090100,77390840,14570,14630,14630,14570,2015
|
|
20240618,090000,47963900,14660,14600,14660,14600,3285
|