629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192600,5101485880,5560,5560,5560,5560,13256
|
|
20240618,192500,5101485880,5560,5560,5560,5560,0
|
|
20240618,192400,5101485880,5560,5560,5560,5560,0
|
|
20240618,192300,5101485880,5560,5560,5560,5560,0
|
|
20240618,192200,5101485880,5560,5560,5560,5560,0
|
|
20240618,192100,5101485880,5560,5560,5560,5560,0
|
|
20240618,192000,5101485880,5560,5560,5560,5560,0
|
|
20240618,191900,5101485880,5560,5560,5560,5560,0
|
|
20240618,191800,5101485880,5560,5560,5560,5560,0
|
|
20240618,191700,5101485880,5560,5560,5560,5560,0
|
|
20240618,191600,5101485880,5560,5560,5560,5560,0
|
|
20240618,191500,5101485880,5560,5560,5560,5560,0
|
|
20240618,191400,5101485880,5560,5560,5560,5560,0
|
|
20240618,191300,5101485880,5560,5560,5560,5560,0
|
|
20240618,191200,5101485880,5560,5560,5560,5560,0
|
|
20240618,191100,5101485880,5560,5560,5560,5560,0
|
|
20240618,191000,5101485880,5560,5560,5560,5560,0
|
|
20240618,190900,5101485880,5560,5560,5560,5560,0
|
|
20240618,190800,5101485880,5560,5560,5560,5560,0
|
|
20240618,190700,5101485880,5560,5560,5560,5560,0
|
|
20240618,190600,5101485880,5560,5560,5560,5560,0
|
|
20240618,190500,5101485880,5560,5560,5560,5560,0
|
|
20240618,190400,5101485880,5560,5560,5560,5560,0
|
|
20240618,190300,5101485880,5560,5560,5560,5560,0
|
|
20240618,190200,5101485880,5560,5560,5560,5560,0
|
|
20240618,190100,5101485880,5560,5560,5560,5560,0
|
|
20240618,190000,5101485880,5560,5560,5560,5560,0
|
|
20240618,185900,5101485880,5560,5560,5560,5560,0
|
|
20240618,185800,5101485880,5560,5560,5560,5560,0
|
|
20240618,185700,5101485880,5560,5560,5560,5560,0
|
|
20240618,185600,5101485880,5560,5560,5560,5560,13256
|
|
20240618,185500,5101485880,5560,5560,5560,5560,0
|
|
20240618,185400,5101485880,5560,5560,5560,5560,0
|
|
20240618,185300,5101485880,5560,5560,5560,5560,0
|
|
20240618,185200,5101485880,5560,5560,5560,5560,0
|
|
20240618,185100,5101485880,5560,5560,5560,5560,0
|
|
20240618,185000,5101485880,5560,5560,5560,5560,0
|
|
20240618,184900,5101485880,5560,5560,5560,5560,0
|
|
20240618,184800,5101485880,5560,5560,5560,5560,0
|
|
20240618,184700,5101485880,5560,5560,5560,5560,0
|
|
20240618,184600,5101485880,5560,5560,5560,5560,0
|
|
20240618,184500,5101485880,5560,5560,5560,5560,0
|
|
20240618,184400,5101485880,5560,5560,5560,5560,0
|
|
20240618,184300,5101485880,5560,5560,5560,5560,0
|
|
20240618,184200,5101485880,5560,5560,5560,5560,0
|
|
20240618,184100,5101485880,5560,5560,5560,5560,0
|
|
20240618,184000,5101485880,5560,5560,5560,5560,0
|
|
20240618,183900,5101485880,5560,5560,5560,5560,0
|
|
20240618,183800,5101485880,5560,5560,5560,5560,0
|
|
20240618,183700,5101485880,5560,5560,5560,5560,0
|
|
20240618,183600,5101485880,5560,5560,5560,5560,0
|
|
20240618,183500,5101485880,5560,5560,5560,5560,0
|
|
20240618,183400,5101485880,5560,5560,5560,5560,0
|
|
20240618,183300,5101485880,5560,5560,5560,5560,0
|
|
20240618,183200,5101485880,5560,5560,5560,5560,0
|
|
20240618,183100,5101485880,5560,5560,5560,5560,0
|
|
20240618,183000,5101485880,5560,5560,5560,5560,0
|
|
20240618,182900,5101485880,5560,5560,5560,5560,0
|
|
20240618,182800,5101485880,5560,5560,5560,5560,0
|
|
20240618,182700,5101485880,5560,5560,5560,5560,0
|
|
20240618,182600,5101485880,5560,5560,5560,5560,13256
|
|
20240618,182500,5101485880,5560,5560,5560,5560,0
|
|
20240618,182400,5101485880,5560,5560,5560,5560,0
|
|
20240618,182300,5101485880,5560,5560,5560,5560,0
|
|
20240618,182200,5101485880,5560,5560,5560,5560,0
|
|
20240618,182100,5101485880,5560,5560,5560,5560,0
|
|
20240618,182000,5101485880,5560,5560,5560,5560,0
|
|
20240618,181900,5101485880,5560,5560,5560,5560,0
|
|
20240618,181800,5101485880,5560,5560,5560,5560,0
|
|
20240618,181700,5101485880,5560,5560,5560,5560,0
|
|
20240618,181600,5101485880,5560,5560,5560,5560,0
|
|
20240618,181500,5101485880,5560,5560,5560,5560,0
|
|
20240618,181400,5101485880,5560,5560,5560,5560,0
|
|
20240618,181300,5101485880,5560,5560,5560,5560,0
|
|
20240618,181200,5101485880,5560,5560,5560,5560,0
|
|
20240618,181100,5101485880,5560,5560,5560,5560,0
|
|
20240618,181000,5101485880,5560,5560,5560,5560,0
|
|
20240618,180900,5101485880,5560,5560,5560,5560,0
|
|
20240618,180800,5101485880,5560,5560,5560,5560,0
|
|
20240618,180700,5101485880,5560,5560,5560,5560,0
|
|
20240618,180600,5101485880,5560,5560,5560,5560,0
|
|
20240618,180500,5101485880,5560,5560,5560,5560,0
|
|
20240618,180400,5101485880,5560,5560,5560,5560,0
|
|
20240618,180300,5101485880,5560,5560,5560,5560,0
|
|
20240618,180200,5101485880,5560,5560,5560,5560,0
|
|
20240618,180100,5101485880,5560,5560,5560,5560,0
|
|
20240618,180000,5101485880,5560,5560,5560,5560,0
|
|
20240618,175900,5101485880,5560,5560,5560,5560,0
|
|
20240618,175800,5101485880,5560,5560,5560,5560,0
|
|
20240618,175700,5101485880,5560,5560,5560,5560,0
|
|
20240618,175600,5101485880,5560,5560,5560,5560,13256
|
|
20240618,175500,5101485880,5560,5560,5560,5560,0
|
|
20240618,175400,5101485880,5560,5560,5560,5560,0
|
|
20240618,175300,5101485880,5560,5560,5560,5560,0
|
|
20240618,175200,5101485880,5560,5560,5560,5560,0
|
|
20240618,175100,5101485880,5560,5560,5560,5560,0
|
|
20240618,175000,5101485880,5560,5560,5560,5560,0
|
|
20240618,174900,5101485880,5560,5560,5560,5560,0
|
|
20240618,174800,5101485880,5560,5560,5560,5560,0
|
|
20240618,174700,5101485880,5560,5560,5560,5560,0
|
|
20240618,174600,5101485880,5560,5560,5560,5560,0
|
|
20240618,174500,5101485880,5560,5560,5560,5560,0
|
|
20240618,174400,5101485880,5560,5560,5560,5560,0
|
|
20240618,174300,5101485880,5560,5560,5560,5560,0
|
|
20240618,174200,5101485880,5560,5560,5560,5560,0
|
|
20240618,174100,5101485880,5560,5560,5560,5560,0
|
|
20240618,174000,5101485880,5560,5560,5560,5560,0
|
|
20240618,173900,5101485880,5560,5560,5560,5560,0
|
|
20240618,173800,5101485880,5560,5560,5560,5560,0
|
|
20240618,173700,5101485880,5560,5560,5560,5560,0
|
|
20240618,173600,5101485880,5560,5560,5560,5560,0
|
|
20240618,173500,5101485880,5560,5560,5560,5560,0
|
|
20240618,173400,5101485880,5560,5560,5560,5560,0
|
|
20240618,173300,5101485880,5560,5560,5560,5560,0
|
|
20240618,173200,5101485880,5560,5560,5560,5560,0
|
|
20240618,173100,5101485880,5560,5560,5560,5560,0
|
|
20240618,173000,5101485880,5560,5560,5560,5560,0
|
|
20240618,172900,5101485880,5560,5560,5560,5560,0
|
|
20240618,172800,5101485880,5560,5560,5560,5560,0
|
|
20240618,172700,5101485880,5560,5560,5560,5560,0
|
|
20240618,172600,5101485880,5560,5560,5560,5560,13256
|
|
20240618,172500,5101485880,5560,5560,5560,5560,0
|
|
20240618,172400,5101485880,5560,5560,5560,5560,0
|
|
20240618,172300,5101485880,5560,5560,5560,5560,0
|
|
20240618,172200,5101485880,5560,5560,5560,5560,0
|
|
20240618,172100,5101485880,5560,5560,5560,5560,0
|
|
20240618,172000,5101485880,5560,5560,5560,5560,0
|
|
20240618,171900,5101485880,5560,5560,5560,5560,0
|
|
20240618,171800,5101485880,5560,5560,5560,5560,0
|
|
20240618,171700,5101485880,5560,5560,5560,5560,0
|
|
20240618,171600,5101485880,5560,5560,5560,5560,0
|
|
20240618,171500,5101485880,5560,5560,5560,5560,0
|
|
20240618,171400,5101485880,5560,5560,5560,5560,0
|
|
20240618,171300,5101485880,5560,5560,5560,5560,0
|
|
20240618,171200,5101485880,5560,5560,5560,5560,0
|
|
20240618,171100,5101485880,5560,5560,5560,5560,0
|
|
20240618,171000,5101485880,5560,5560,5560,5560,0
|
|
20240618,170900,5101485880,5560,5560,5560,5560,0
|
|
20240618,170800,5101485880,5560,5560,5560,5560,0
|
|
20240618,170700,5101485880,5560,5560,5560,5560,0
|
|
20240618,170600,5101485880,5560,5560,5560,5560,0
|
|
20240618,170500,5101485880,5560,5560,5560,5560,0
|
|
20240618,170400,5101485880,5560,5560,5560,5560,0
|
|
20240618,170300,5101485880,5560,5560,5560,5560,0
|
|
20240618,170200,5101485880,5560,5560,5560,5560,0
|
|
20240618,170100,5101485880,5560,5560,5560,5560,0
|
|
20240618,170000,5101485880,5560,5560,5560,5560,0
|
|
20240618,165900,5101485880,5560,5560,5560,5560,0
|
|
20240618,165800,5101485880,5560,5560,5560,5560,0
|
|
20240618,165700,5101485880,5560,5560,5560,5560,0
|
|
20240618,165600,5101485880,5560,5560,5560,5560,13256
|
|
20240618,165500,5101485880,5560,5560,5560,5560,0
|
|
20240618,165400,5101485880,5560,5560,5560,5560,0
|
|
20240618,165300,5101485880,5560,5560,5560,5560,0
|
|
20240618,165200,5101485880,5560,5560,5560,5560,0
|
|
20240618,165100,5101485880,5560,5560,5560,5560,0
|
|
20240618,165000,5101485880,5560,5560,5560,5560,0
|
|
20240618,164900,5101485880,5560,5560,5560,5560,0
|
|
20240618,164800,5101485880,5560,5560,5560,5560,0
|
|
20240618,164700,5101485880,5560,5560,5560,5560,0
|
|
20240618,164600,5101485880,5560,5560,5560,5560,0
|
|
20240618,164500,5101485880,5560,5560,5560,5560,0
|
|
20240618,164400,5101485880,5560,5560,5560,5560,0
|
|
20240618,164300,5101485880,5560,5560,5560,5560,0
|
|
20240618,164200,5101485880,5560,5560,5560,5560,0
|
|
20240618,164100,5101485880,5560,5560,5560,5560,0
|
|
20240618,164000,5101485880,5560,5560,5560,5560,0
|
|
20240618,163900,5101485880,5560,5560,5560,5560,0
|
|
20240618,163800,5101485880,5560,5560,5560,5560,0
|
|
20240618,163700,5101485880,5560,5560,5560,5560,0
|
|
20240618,163600,5101485880,5560,5560,5560,5560,0
|
|
20240618,163500,5101485880,5560,5560,5560,5560,0
|
|
20240618,163400,5101485880,5560,5560,5560,5560,0
|
|
20240618,163300,5101485880,5560,5560,5560,5560,0
|
|
20240618,163200,5101485880,5560,5560,5560,5560,0
|
|
20240618,163100,5101485880,5560,5560,5560,5560,0
|
|
20240618,163000,5101485880,5560,5560,5560,5560,0
|
|
20240618,162900,5101485880,5560,5560,5560,5560,0
|
|
20240618,162800,5101485880,5560,5560,5560,5560,0
|
|
20240618,162700,5101485880,5560,5560,5560,5560,0
|
|
20240618,162600,5101485880,5560,5560,5560,5560,13256
|
|
20240618,162500,5101485880,5560,5560,5560,5560,0
|
|
20240618,162400,5101485880,5560,5560,5560,5560,0
|
|
20240618,162300,5101485880,5560,5560,5560,5560,0
|
|
20240618,162200,5101485880,5560,5560,5560,5560,0
|
|
20240618,162100,5101485880,5560,5560,5560,5560,0
|
|
20240618,162000,5101485880,5560,5560,5560,5560,0
|
|
20240618,161900,5101485880,5560,5560,5560,5560,0
|
|
20240618,161800,5101485880,5560,5560,5560,5560,0
|
|
20240618,161700,5101485880,5560,5560,5560,5560,0
|
|
20240618,161600,5101485880,5560,5560,5560,5560,0
|
|
20240618,161500,5101485880,5560,5560,5560,5560,0
|
|
20240618,161400,5101485880,5560,5560,5560,5560,0
|
|
20240618,161300,5101485880,5560,5560,5560,5560,0
|
|
20240618,161200,5101485880,5560,5560,5560,5560,0
|
|
20240618,161100,5101485880,5560,5560,5560,5560,0
|
|
20240618,161000,5101485880,5560,5560,5560,5560,0
|
|
20240618,160900,5101485880,5560,5560,5560,5560,0
|
|
20240618,160800,5101485880,5560,5560,5560,5560,0
|
|
20240618,160700,5101485880,5560,5560,5560,5560,0
|
|
20240618,160600,5101485880,5560,5560,5560,5560,0
|
|
20240618,160500,5101485880,5560,5560,5560,5560,0
|
|
20240618,160400,5101485880,5560,5560,5560,5560,0
|
|
20240618,160300,5101485880,5560,5560,5560,5560,0
|
|
20240618,160200,5101485880,5560,5560,5560,5560,0
|
|
20240618,160100,5101485880,5560,5560,5560,5560,0
|
|
20240618,160000,5101485880,5560,5560,5560,5560,0
|
|
20240618,155900,5101485880,5560,5560,5560,5560,0
|
|
20240618,155800,5101485880,5560,5560,5560,5560,0
|
|
20240618,155700,5101485880,5560,5560,5560,5560,0
|
|
20240618,155600,5101485880,5560,5560,5560,5560,13256
|
|
20240618,155500,5101485880,5560,5560,5560,5560,0
|
|
20240618,155400,5101485880,5560,5560,5560,5560,0
|
|
20240618,155300,5101485880,5560,5560,5560,5560,0
|
|
20240618,155200,5101485880,5560,5560,5560,5560,0
|
|
20240618,155100,5101485880,5560,5560,5560,5560,0
|
|
20240618,155000,5101485880,5560,5560,5560,5560,0
|
|
20240618,154900,5101485880,5560,5560,5560,5560,0
|
|
20240618,154800,5101485880,5560,5560,5560,5560,0
|
|
20240618,154700,5101485880,5560,5560,5560,5560,0
|
|
20240618,154600,5101485880,5560,5560,5560,5560,0
|
|
20240618,154500,5101485880,5560,5560,5560,5560,0
|
|
20240618,154400,5101485880,5560,5560,5560,5560,0
|
|
20240618,154300,5101485880,5560,5560,5560,5560,0
|
|
20240618,154200,5101485880,5560,5560,5560,5560,0
|
|
20240618,154100,5101485880,5560,5560,5560,5560,0
|
|
20240618,154000,5101485880,5560,5560,5560,5560,0
|
|
20240618,153900,5101485880,5560,5560,5560,5560,0
|
|
20240618,153800,5101485880,5560,5560,5560,5560,0
|
|
20240618,153700,5101485880,5560,5560,5560,5560,0
|
|
20240618,153600,5101485880,5560,5560,5560,5560,0
|
|
20240618,153500,5101485880,5560,5560,5560,5560,0
|
|
20240618,153400,5101485880,5560,5560,5560,5560,0
|
|
20240618,153300,5101485880,5560,5560,5560,5560,0
|
|
20240618,153200,5101485880,5560,5560,5560,5560,0
|
|
20240618,153100,5101485880,5560,5560,5560,5560,0
|
|
20240618,153000,5101485880,5560,5560,5560,5560,13256
|
|
20240618,152900,5027782520,5520,5520,5520,5520,0
|
|
20240618,152800,5027782520,5520,5520,5520,5520,0
|
|
20240618,152700,5027782520,5520,5520,5520,5520,0
|
|
20240618,152600,5027782520,5520,5520,5520,5520,0
|
|
20240618,152500,5027782520,5520,5520,5520,5520,0
|
|
20240618,152400,5027782520,5520,5520,5520,5520,0
|
|
20240618,152300,5027782520,5520,5520,5520,5520,0
|
|
20240618,152200,5027782520,5520,5520,5520,5520,0
|
|
20240618,152100,5027782520,5520,5520,5520,5520,0
|
|
20240618,152000,5027782520,5520,5520,5520,5520,0
|
|
20240618,151900,5027782520,5520,5530,5540,5520,920
|
|
20240618,151800,5022698270,5520,5540,5540,5510,3924
|
|
20240618,151700,5001030620,5540,5530,5550,5530,113
|
|
20240618,151600,5000405020,5530,5540,5540,5530,791
|
|
20240618,151500,4996026710,5530,5530,5540,5520,1188
|
|
20240618,151400,4989457770,5530,5540,5540,5530,2310
|
|
20240618,151300,4976663650,5550,5520,5550,5520,6194
|
|
20240618,151200,4942411260,5510,5530,5540,5510,11028
|
|
20240618,151100,4881547090,5530,5540,5540,5530,4787
|
|
20240618,151000,4855071970,5530,5550,5550,5530,4477
|
|
20240618,150900,4830264580,5540,5540,5550,5540,827
|
|
20240618,150800,4825681000,5550,5550,5550,5550,75
|
|
20240618,150700,4825264750,5550,5560,5560,5550,660
|
|
20240618,150600,4821597550,5560,5550,5560,5550,658
|
|
20240618,150500,4817943280,5550,5560,5560,5550,439
|
|
20240618,150400,4815503640,5560,5560,5560,5550,231
|
|
20240618,150300,4814219320,5560,5560,5560,5550,395
|
|
20240618,150200,4812026030,5560,5560,5560,5560,100
|
|
20240618,150100,4811470030,5550,5540,5550,5530,3785
|
|
20240618,150000,4790498920,5540,5540,5540,5540,1237
|
|
20240618,145900,4783645940,5540,5540,5540,5530,4571
|
|
20240618,145800,4758337040,5540,5560,5560,5540,1871
|
|
20240618,145700,4747958080,5560,5560,5570,5550,1092
|
|
20240618,145600,4741886570,5560,5560,5570,5560,306
|
|
20240618,145500,4740184620,5570,5560,5570,5560,585
|
|
20240618,145400,4736928720,5570,5560,5570,5560,6
|
|
20240618,145300,4736895350,5560,5560,5570,5560,1295
|
|
20240618,145200,4729688150,5560,5560,5560,5560,21
|
|
20240618,145100,4729571390,5570,5560,5570,5550,2044
|
|
20240618,145000,4718199310,5560,5560,5570,5550,1452
|
|
20240618,144900,4710126190,5560,5550,5560,5550,538
|
|
20240618,144800,4707134940,5560,5560,5560,5550,1520
|
|
20240618,144700,4698688740,5560,5560,5560,5550,554
|
|
20240618,144600,4695611200,5550,5550,5550,5550,176
|
|
20240618,144500,4694634400,5550,5560,5560,5550,601
|
|
20240618,144400,4691294040,5560,5560,5560,5550,411
|
|
20240618,144300,4689009380,5540,5540,5540,5540,0
|
|
20240618,144200,4689009380,5540,5540,5540,5540,2
|
|
20240618,144100,4688998300,5540,5540,5540,5540,445
|
|
20240618,144000,4686533000,5550,5540,5550,5540,715
|
|
20240618,143900,4682569190,5540,5550,5550,5540,458
|
|
20240618,143800,4680031740,5540,5540,5540,5540,82
|
|
20240618,143700,4679577460,5530,5550,5550,5530,425
|
|
20240618,143600,4677222930,5560,5540,5560,5540,433
|
|
20240618,143500,4674823710,5540,5550,5550,5540,371
|
|
20240618,143400,4672765250,5550,5550,5560,5550,355
|
|
20240618,143300,4670793030,5550,5560,5560,5550,301
|
|
20240618,143200,4669119540,5560,5540,5560,5540,1481
|
|
20240618,143100,4660906440,5540,5540,5540,5530,1486
|
|
20240618,143000,4652678010,5540,5540,5540,5520,6606
|
|
20240618,142900,4616170670,5540,5550,5550,5510,997
|
|
20240618,142800,4610657810,5540,5530,5540,5520,3218
|
|
20240618,142700,4592885990,5520,5550,5550,5520,5220
|
|
20240618,142600,4564001370,5550,5550,5550,5550,84
|
|
20240618,142500,4563535170,5550,5550,5550,5550,236
|
|
20240618,142400,4562225370,5550,5550,5550,5550,1237
|
|
20240618,142300,4555360020,5550,5550,5550,5550,317
|
|
20240618,142200,4553600670,5560,5560,5570,5560,652
|
|
20240618,142100,4549974540,5560,5560,5570,5550,2413
|
|
20240618,142000,4536575750,5560,5560,5560,5560,3688
|
|
20240618,141900,4516070470,5560,5560,5560,5560,738
|
|
20240618,141800,4511967190,5560,5570,5570,5560,2997
|
|
20240618,141700,4495293320,5570,5570,5580,5570,1762
|
|
20240618,141600,4485478970,5590,5580,5590,5570,550
|
|
20240618,141500,4482415110,5580,5590,5590,5580,1918
|
|
20240618,141400,4471711840,5590,5590,5590,5590,505
|
|
20240618,141300,4468888890,5590,5580,5590,5580,285
|
|
20240618,141200,4467298570,5580,5590,5590,5580,2471
|
|
20240618,141100,4453509960,5590,5590,5590,5590,11
|
|
20240618,141000,4453448470,5580,5590,5610,5580,2248
|
|
20240618,140900,4440895180,5590,5590,5600,5590,2172
|
|
20240618,140800,4428736540,5590,5590,5600,5590,279
|
|
20240618,140700,4427176910,5580,5590,5600,5580,227
|
|
20240618,140600,4425908080,5600,5600,5600,5580,221
|
|
20240618,140500,4424670670,5580,5600,5600,5580,403
|
|
20240618,140400,4422415360,5600,5590,5600,5580,199
|
|
20240618,140300,4421304030,5590,5600,5600,5580,196
|
|
20240618,140200,4420206750,5600,5600,5600,5580,1555
|
|
20240618,140100,4411525110,5600,5600,5600,5580,1161
|
|
20240618,140000,4405026330,5600,5590,5600,5580,926
|
|
20240618,135900,4399846690,5590,5590,5590,5580,488
|
|
20240618,135800,4397118790,5590,5580,5590,5580,1672
|
|
20240618,135700,4387774610,5580,5590,5590,5580,951
|
|
20240618,135600,4382467930,5580,5580,5580,5580,1466
|
|
20240618,135500,4374287650,5590,5590,5590,5580,365
|
|
20240618,135400,4372250900,5580,5580,5590,5580,861
|
|
20240618,135300,4367446450,5570,5580,5590,5570,1482
|
|
20240618,135200,4359178380,5580,5580,5580,5570,3903
|
|
20240618,135100,4337408480,5590,5590,5590,5590,1019
|
|
20240618,135000,4331712270,5600,5580,5600,5580,1691
|
|
20240618,134900,4322251320,5580,5590,5600,5580,691
|
|
20240618,134800,4318388750,5590,5610,5610,5590,3920
|
|
20240618,134700,4296449600,5610,5600,5610,5600,4594
|
|
20240618,134600,4270702020,5590,5590,5600,5590,2941
|
|
20240618,134500,4254245290,5600,5590,5600,5590,1249
|
|
20240618,134400,4247261140,5590,5590,5600,5590,1634
|
|
20240618,134300,4238117000,5590,5580,5590,5580,517
|
|
20240618,134200,4235229500,5580,5570,5580,5570,821
|
|
20240618,134100,4230652620,5580,5580,5580,5580,278
|
|
20240618,134000,4229101380,5570,5570,5570,5570,260
|
|
20240618,133900,4227653180,5570,5570,5570,5570,198
|
|
20240618,133800,4226550320,5570,5560,5580,5560,303
|
|
20240618,133700,4224865530,5560,5570,5580,5560,794
|
|
20240618,133600,4220445430,5570,5580,5580,5560,446
|
|
20240618,133500,4217960450,5570,5590,5600,5570,8994
|
|
20240618,133400,4167735180,5590,5590,5600,5590,2009
|
|
20240618,133300,4156488400,5600,5580,5600,5580,8689
|
|
20240618,133200,4107835310,5580,5580,5590,5580,7151
|
|
20240618,133100,4067862950,5580,5580,5590,5570,1797
|
|
20240618,133000,4057836140,5580,5580,5580,5570,2399
|
|
20240618,132900,4044450720,5590,5580,5590,5570,2340
|
|
20240618,132800,4031388170,5580,5580,5580,5580,2911
|
|
20240618,132700,4015144790,5580,5570,5580,5570,3139
|
|
20240618,132600,3997641680,5570,5560,5570,5560,466
|
|
20240618,132500,3995048990,5560,5560,5570,5560,185
|
|
20240618,132400,3994020310,5570,5560,5570,5560,711
|
|
20240618,132300,3990067050,5560,5560,5560,5560,2208
|
|
20240618,132200,3977790570,5550,5550,5550,5550,210
|
|
20240618,132100,3976625070,5560,5550,5560,5540,1593
|
|
20240618,132000,3967789410,5550,5550,5550,5550,152
|
|
20240618,131900,3966945810,5550,5560,5560,5550,426
|
|
20240618,131800,3964580250,5560,5540,5560,5540,2428
|
|
20240618,131700,3951103970,5540,5540,5540,5540,0
|
|
20240618,131600,3951103970,5540,5550,5560,5540,1613
|
|
20240618,131500,3942139280,5540,5550,5550,5540,103
|
|
20240618,131400,3941567660,5550,5550,5550,5540,209
|
|
20240618,131300,3940408210,5530,5530,5530,5530,0
|
|
20240618,131200,3940408210,5530,5540,5540,5530,1507
|
|
20240618,131100,3932072500,5540,5540,5540,5540,1364
|
|
20240618,131000,3924515940,5550,5550,5550,5550,301
|
|
20240618,130900,3922845390,5540,5540,5540,5540,201
|
|
20240618,130800,3921731850,5540,5540,5540,5540,1357
|
|
20240618,130700,3914214070,5540,5540,5540,5540,118
|
|
20240618,130600,3913560350,5540,5530,5550,5530,564
|
|
20240618,130500,3910440150,5540,5540,5540,5540,136
|
|
20240618,130400,3909686710,5540,5540,5540,5540,32
|
|
20240618,130300,3909509430,5540,5540,5540,5540,1
|
|
20240618,130200,3909503890,5540,5540,5540,5530,1091
|
|
20240618,130100,3903470600,5530,5540,5540,5530,470
|
|
20240618,130000,3900871140,5530,5530,5530,5530,428
|
|
20240618,125900,3898504300,5530,5530,5530,5530,301
|
|
20240618,125800,3896839770,5520,5530,5530,5520,502
|
|
20240618,125700,3894068710,5530,5530,5530,5520,1305
|
|
20240618,125600,3886856730,5530,5520,5540,5520,1041
|
|
20240618,125500,3881100460,5530,5540,5540,5530,2212
|
|
20240618,125400,3868864290,5540,5540,5540,5530,207
|
|
20240618,125300,3867717570,5540,5530,5540,5530,341
|
|
20240618,125200,3865829530,5530,5540,5540,5530,1822
|
|
20240618,125100,3855748980,5550,5550,5550,5540,212
|
|
20240618,125000,3854572480,5550,5550,5550,5550,93
|
|
20240618,124900,3854056330,5550,5550,5550,5550,429
|
|
20240618,124800,3851675380,5540,5540,5540,5540,685
|
|
20240618,124700,3847880480,5550,5550,5550,5550,400
|
|
20240618,124600,3845660480,5550,5540,5550,5540,1172
|
|
20240618,124500,3839163500,5550,5540,5550,5540,528
|
|
20240618,124400,3836238340,5540,5550,5550,5540,982
|
|
20240618,124300,3830792340,5550,5550,5550,5550,1031
|
|
20240618,124200,3825070290,5550,5560,5560,5550,1000
|
|
20240618,124100,3819518580,5560,5560,5560,5550,265
|
|
20240618,124000,3818045580,5560,5560,5560,5560,706
|
|
20240618,123900,3814120220,5560,5560,5560,5560,345
|
|
20240618,123800,3812202020,5560,5560,5570,5560,978
|
|
20240618,123700,3806759850,5570,5550,5570,5550,1397
|
|
20240618,123600,3798988220,5550,5550,5550,5540,1879
|
|
20240618,123500,3788559780,5550,5540,5550,5540,691
|
|
20240618,123400,3784725410,5540,5540,5550,5540,125
|
|
20240618,123300,3784032830,5540,5530,5540,5530,550
|
|
20240618,123200,3780986330,5530,5540,5550,5530,693
|
|
20240618,123100,3777146030,5540,5540,5550,5540,100
|
|
20240618,123000,3776592020,5540,5540,5540,5540,568
|
|
20240618,122900,3773445300,5550,5550,5550,5550,176
|
|
20240618,122800,3772468500,5540,5560,5560,5540,4112
|
|
20240618,122700,3749684490,5560,5560,5570,5560,1496
|
|
20240618,122600,3741363730,5570,5570,5580,5570,697
|
|
20240618,122500,3737481430,5570,5560,5570,5560,2539
|
|
20240618,122400,3723350550,5560,5560,5570,5560,3217
|
|
20240618,122300,3705460370,5560,5550,5560,5550,662
|
|
20240618,122200,3701780050,5550,5550,5550,5540,1181
|
|
20240618,122100,3695234800,5550,5550,5550,5550,460
|
|
20240618,122000,3692681800,5530,5540,5550,5530,3708
|
|
20240618,121900,3672137590,5550,5550,5560,5550,1761
|
|
20240618,121800,3662363950,5550,5550,5550,5550,1382
|
|
20240618,121700,3654693850,5550,5550,5550,5540,629
|
|
20240618,121600,3651205500,5550,5540,5550,5540,1596
|
|
20240618,121500,3642353100,5530,5530,5530,5530,114
|
|
20240618,121400,3641722680,5530,5520,5530,5520,568
|
|
20240618,121300,3638581750,5520,5520,5520,5520,300
|
|
20240618,121200,3636925750,5530,5520,5530,5520,203
|
|
20240618,121100,3635805100,5510,5520,5520,5510,429
|
|
20240618,121000,3633439520,5520,5510,5520,5510,66
|
|
20240618,120900,3633075740,5510,5520,5520,5510,70
|
|
20240618,120800,3632689710,5530,5530,5530,5530,267
|
|
20240618,120700,3631213200,5510,5520,5520,5510,861
|
|
20240618,120600,3626467970,5510,5530,5530,5510,1340
|
|
20240618,120500,3619080020,5510,5530,5530,5510,742
|
|
20240618,120400,3614991080,5530,5530,5530,5530,209
|
|
20240618,120300,3613835310,5540,5540,5540,5510,1009
|
|
20240618,120200,3608275450,5510,5510,5530,5510,136
|
|
20240618,120100,3607525310,5510,5510,5510,5510,340
|
|
20240618,120000,3605651910,5510,5530,5540,5510,2585
|
|
20240618,115900,3591394390,5530,5520,5530,5520,225
|
|
20240618,115800,3590150280,5520,5510,5520,5510,1456
|
|
20240618,115700,3582119270,5500,5500,5500,5500,73
|
|
20240618,115600,3581717770,5500,5510,5510,5500,2465
|
|
20240618,115500,3568155510,5510,5500,5510,5500,534
|
|
20240618,115400,3565216510,5520,5490,5520,5490,246
|
|
20240618,115300,3563865020,5500,5500,5500,5500,941
|
|
20240618,115200,3558689520,5490,5500,5520,5490,3862
|
|
20240618,115100,3537473660,5500,5510,5510,5500,968
|
|
20240618,115000,3532148590,5510,5510,5510,5500,2702
|
|
20240618,114900,3517285300,5510,5510,5510,5510,32
|
|
20240618,114800,3517108980,5510,5520,5520,5510,312
|
|
20240618,114700,3515389800,5510,5520,5520,5510,111
|
|
20240618,114600,3514778090,5520,5510,5520,5510,1125
|
|
20240618,114500,3508574100,5520,5510,5520,5510,76
|
|
20240618,114400,3508155150,5510,5500,5520,5500,426
|
|
20240618,114300,3505811760,5510,5500,5510,5500,201
|
|
20240618,114200,3504704260,5500,5500,5500,5500,403
|
|
20240618,114100,3502487760,5500,5500,5520,5500,142
|
|
20240618,114000,3501704760,5500,5520,5520,5500,409
|
|
20240618,113900,3499455240,5500,5510,5510,5500,529
|
|
20240618,113800,3496545380,5500,5520,5520,5500,904
|
|
20240618,113700,3491572180,5520,5500,5520,5500,631
|
|
20240618,113600,3488092740,5500,5520,5520,5500,4489
|
|
20240618,113500,3463387990,5510,5510,5510,5510,500
|
|
20240618,113400,3460632990,5520,5520,5520,5510,102
|
|
20240618,113300,3460069960,5510,5510,5520,5510,286
|
|
20240618,113200,3458491330,5510,5510,5510,5510,1
|
|
20240618,113100,3458485820,5520,5510,5520,5510,2
|
|
20240618,113000,3458474790,5510,5520,5520,5510,82
|
|
20240618,112900,3458022830,5520,5520,5520,5510,127
|
|
20240618,112800,3457322510,5520,5510,5520,5510,351
|
|
20240618,112700,3455385060,5520,5510,5520,5510,163
|
|
20240618,112600,3454486730,5510,5510,5510,5510,288
|
|
20240618,112500,3452899850,5510,5520,5530,5500,4458
|
|
20240618,112400,3428310690,5520,5520,5520,5510,686
|
|
20240618,112300,3424523980,5540,5510,5540,5510,945
|
|
20240618,112200,3419291200,5510,5520,5520,5510,382
|
|
20240618,112100,3417183180,5520,5510,5520,5510,18
|
|
20240618,112000,3417083980,5520,5520,5520,5520,15
|
|
20240618,111900,3417001180,5510,5520,5520,5510,92
|
|
20240618,111800,3416494160,5520,5510,5520,5510,205
|
|
20240618,111700,3415363560,5520,5510,5520,5510,1006
|
|
20240618,111600,3409820490,5510,5520,5520,5510,933
|
|
20240618,111500,3404679150,5520,5520,5520,5520,174
|
|
20240618,111400,3403718670,5520,5510,5520,5500,3450
|
|
20240618,111300,3384717150,5500,5510,5510,5500,3546
|
|
20240618,111200,3365202910,5510,5510,5510,5500,509
|
|
20240618,111100,3362398440,5510,5510,5510,5510,292
|
|
20240618,111000,3360789520,5510,5520,5530,5510,3359
|
|
20240618,110900,3342277920,5520,5520,5520,5520,1000
|
|
20240618,110800,3336757920,5520,5520,5520,5510,3546
|
|
20240618,110700,3317188030,5520,5540,5540,5520,581
|
|
20240618,110600,3313976950,5540,5540,5540,5530,43
|
|
20240618,110500,3313738740,5530,5530,5530,5530,613
|
|
20240618,110400,3310348850,5530,5530,5530,5530,190
|
|
20240618,110300,3309298150,5540,5530,5540,5520,3066
|
|
20240618,110200,3292354990,5530,5530,5530,5530,462
|
|
20240618,110100,3289800130,5530,5540,5540,5530,2022
|
|
20240618,110000,3278605080,5540,5540,5540,5540,1174
|
|
20240618,105900,3272101120,5550,5540,5550,5540,293
|
|
20240618,105800,3270477880,5540,5540,5540,5530,1326
|
|
20240618,105700,3263140650,5540,5540,5540,5530,137
|
|
20240618,105600,3262381770,5540,5540,5540,5540,219
|
|
20240618,105500,3261168510,5540,5550,5550,5530,100
|
|
20240618,105400,3260615010,5540,5550,5550,5540,2814
|
|
20240618,105300,3245019640,5550,5550,5550,5550,544
|
|
20240618,105200,3242000440,5540,5550,5550,5540,848
|
|
20240618,105100,3237294600,5550,5550,5550,5550,632
|
|
20240618,105000,3233787000,5550,5540,5550,5540,472
|
|
20240618,104900,3231167500,5540,5530,5540,5530,895
|
|
20240618,104800,3226211660,5530,5530,5540,5530,906
|
|
20240618,104700,3221201260,5530,5530,5530,5530,362
|
|
20240618,104600,3219199400,5530,5540,5540,5530,499
|
|
20240618,104500,3216437800,5540,5530,5540,5520,1203
|
|
20240618,104400,3209790020,5530,5530,5540,5530,211
|
|
20240618,104300,3208621430,5540,5530,5540,5530,618
|
|
20240618,104200,3205198050,5530,5530,5530,5530,307
|
|
20240618,104100,3203500340,5540,5520,5540,5520,321
|
|
20240618,104000,3201726020,5520,5530,5530,5520,3293
|
|
20240618,103900,3183544800,5530,5550,5550,5510,4766
|
|
20240618,103800,3157208210,5550,5540,5550,5540,605
|
|
20240618,103700,3153856480,5550,5540,5550,5540,295
|
|
20240618,103600,3152222130,5540,5540,5540,5530,546
|
|
20240618,103500,3149197740,5520,5540,5540,5520,1347
|
|
20240618,103400,3141750570,5540,5530,5540,5530,121
|
|
20240618,103300,3141081430,5530,5530,5530,5530,1197
|
|
20240618,103200,3134462020,5540,5520,5540,5520,2660
|
|
20240618,103100,3119765600,5520,5550,5550,5520,5713
|
|
20240618,103000,3088150750,5560,5550,5560,5540,2737
|
|
20240618,102900,3072960830,5540,5530,5540,5530,52
|
|
20240618,102800,3072673250,5530,5550,5550,5530,934
|
|
20240618,102700,3067500850,5560,5560,5560,5540,5844
|
|
20240618,102600,3035087740,5550,5520,5560,5520,7163
|
|
20240618,102500,2995368710,5530,5520,5530,5520,1016
|
|
20240618,102400,2989750390,5520,5520,5530,5520,409
|
|
20240618,102300,2987492610,5530,5520,5530,5510,1397
|
|
20240618,102200,2979781930,5520,5530,5530,5520,1042
|
|
20240618,102100,2974028200,5540,5540,5540,5530,1090
|
|
20240618,102000,2967999620,5540,5530,5540,5520,654
|
|
20240618,101900,2964380830,5520,5530,5540,5520,738
|
|
20240618,101800,2960306690,5530,5540,5540,5530,470
|
|
20240618,101700,2957707090,5540,5520,5540,5520,246
|
|
20240618,101600,2956346910,5520,5510,5520,5510,774
|
|
20240618,101500,2952080440,5510,5510,5510,5510,276
|
|
20240618,101400,2950559680,5510,5510,5520,5500,3751
|
|
20240618,101300,2929907780,5510,5520,5520,5510,2968
|
|
20240618,101200,2913540170,5530,5530,5530,5510,986
|
|
20240618,101100,2908098280,5530,5540,5540,5530,75
|
|
20240618,101000,2907683480,5540,5520,5540,5500,3234
|
|
20240618,100900,2889810730,5520,5510,5520,5510,315
|
|
20240618,100800,2888072550,5510,5520,5520,5510,1832
|
|
20240618,100700,2877975220,5510,5520,5520,5510,1204
|
|
20240618,100600,2871331090,5520,5510,5520,5510,897
|
|
20240618,100500,2866385120,5510,5510,5510,5510,824
|
|
20240618,100400,2861844880,5520,5530,5530,5510,4536
|
|
20240618,100300,2836799720,5530,5530,5540,5530,2506
|
|
20240618,100200,2822938610,5520,5530,5530,5520,4668
|
|
20240618,100100,2797134980,5530,5520,5530,5520,1769
|
|
20240618,100000,2787352690,5530,5520,5530,5520,752
|
|
20240618,095900,2783201450,5520,5540,5540,5520,4937
|
|
20240618,095800,2755909320,5540,5540,5540,5530,2459
|
|
20240618,095700,2742295280,5530,5540,5550,5530,4390
|
|
20240618,095600,2717984540,5540,5510,5550,5510,7195
|
|
20240618,095500,2678193200,5500,5510,5510,5500,514
|
|
20240618,095400,2675365190,5500,5490,5510,5490,855
|
|
20240618,095300,2670669900,5490,5510,5510,5490,1872
|
|
20240618,095200,2660361520,5510,5490,5510,5490,3785
|
|
20240618,095100,2639516140,5480,5500,5500,5470,6925
|
|
20240618,095000,2601562040,5490,5500,5510,5480,1664
|
|
20240618,094900,2592425160,5480,5500,5500,5480,4029
|
|
20240618,094800,2570343690,5480,5500,5500,5480,4158
|
|
20240618,094700,2547531240,5490,5500,5500,5490,1445
|
|
20240618,094600,2539597010,5500,5490,5500,5490,2389
|
|
20240618,094500,2526469340,5490,5500,5500,5490,1940
|
|
20240618,094400,2515807100,5490,5480,5490,5470,1925
|
|
20240618,094300,2505256190,5480,5480,5500,5480,985
|
|
20240618,094200,2499857770,5480,5500,5500,5470,4441
|
|
20240618,094100,2475523050,5500,5490,5500,5480,4023
|
|
20240618,094000,2453458880,5500,5510,5510,5500,2539
|
|
20240618,093900,2439480880,5490,5480,5500,5480,2400
|
|
20240618,093800,2426297200,5480,5490,5500,5480,920
|
|
20240618,093700,2421249920,5480,5490,5490,5470,9401
|
|
20240618,093600,2369738810,5490,5510,5510,5480,7354
|
|
20240618,093500,2329322460,5510,5500,5520,5490,2523
|
|
20240618,093400,2315441010,5510,5500,5510,5470,7007
|
|
20240618,093300,2277008810,5480,5500,5510,5470,14891
|
|
20240618,093200,2195291780,5500,5520,5520,5500,3073
|
|
20240618,093100,2178353710,5540,5540,5540,5520,3656
|
|
20240618,093000,2158126930,5540,5540,5550,5540,1415
|
|
20240618,092900,2150282830,5540,5540,5550,5540,921
|
|
20240618,092800,2145179910,5540,5540,5560,5530,2640
|
|
20240618,092700,2130542000,5540,5490,5540,5480,4286
|
|
20240618,092600,2106942070,5490,5500,5500,5480,2846
|
|
20240618,092500,2091309680,5500,5510,5510,5500,2485
|
|
20240618,092400,2077625720,5500,5490,5520,5490,3947
|
|
20240618,092300,2055890850,5510,5500,5530,5480,18891
|
|
20240618,092200,1952032880,5510,5540,5550,5510,12565
|
|
20240618,092100,1882744250,5520,5540,5540,5520,5575
|
|
20240618,092000,1851912980,5540,5570,5570,5540,4481
|
|
20240618,091900,1826987140,5580,5550,5580,5540,9933
|
|
20240618,091800,1771736690,5550,5560,5570,5550,7630
|
|
20240618,091700,1729335660,5550,5540,5570,5540,7019
|
|
20240618,091600,1690343640,5540,5540,5560,5530,12004
|
|
20240618,091500,1623735830,5550,5510,5550,5510,4051
|
|
20240618,091400,1601357960,5510,5520,5520,5510,1826
|
|
20240618,091300,1591289310,5510,5490,5540,5480,3925
|
|
20240618,091200,1569648950,5480,5530,5550,5480,14914
|
|
20240618,091100,1487530640,5530,5520,5530,5500,5183
|
|
20240618,091000,1458960220,5520,5520,5540,5500,7794
|
|
20240618,090900,1415965110,5520,5460,5540,5460,12286
|
|
20240618,090800,1348280350,5460,5500,5510,5450,21879
|
|
20240618,090700,1228535310,5510,5510,5510,5500,3576
|
|
20240618,090600,1208843870,5510,5510,5530,5500,6655
|
|
20240618,090500,1172126880,5510,5480,5510,5470,21263
|
|
20240618,090400,1055451150,5500,5470,5510,5460,16778
|
|
20240618,090300,963481550,5460,5440,5480,5440,26012
|
|
20240618,090200,821529810,5440,5530,5530,5430,49103
|
|
20240618,090100,552942760,5530,5480,5540,5450,32633
|
|
20240618,090000,374045960,5480,5510,5550,5480,64427
|