630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192700,6389215480,9040,9040,9040,9040,15052
|
|
20240618,192600,6389215480,9040,9040,9040,9040,0
|
|
20240618,192500,6389215480,9040,9040,9040,9040,0
|
|
20240618,192400,6389215480,9040,9040,9040,9040,0
|
|
20240618,192300,6389215480,9040,9040,9040,9040,0
|
|
20240618,192200,6389215480,9040,9040,9040,9040,0
|
|
20240618,192100,6389215480,9040,9040,9040,9040,0
|
|
20240618,192000,6389215480,9040,9040,9040,9040,0
|
|
20240618,191900,6389215480,9040,9040,9040,9040,0
|
|
20240618,191800,6389215480,9040,9040,9040,9040,0
|
|
20240618,191700,6389215480,9040,9040,9040,9040,0
|
|
20240618,191600,6389215480,9040,9040,9040,9040,0
|
|
20240618,191500,6389215480,9040,9040,9040,9040,0
|
|
20240618,191400,6389215480,9040,9040,9040,9040,0
|
|
20240618,191300,6389215480,9040,9040,9040,9040,0
|
|
20240618,191200,6389215480,9040,9040,9040,9040,0
|
|
20240618,191100,6389215480,9040,9040,9040,9040,0
|
|
20240618,191000,6389215480,9040,9040,9040,9040,0
|
|
20240618,190900,6389215480,9040,9040,9040,9040,0
|
|
20240618,190800,6389215480,9040,9040,9040,9040,0
|
|
20240618,190700,6389215480,9040,9040,9040,9040,0
|
|
20240618,190600,6389215480,9040,9040,9040,9040,0
|
|
20240618,190500,6389215480,9040,9040,9040,9040,0
|
|
20240618,190400,6389215480,9040,9040,9040,9040,0
|
|
20240618,190300,6389215480,9040,9040,9040,9040,0
|
|
20240618,190200,6389215480,9040,9040,9040,9040,0
|
|
20240618,190100,6389215480,9040,9040,9040,9040,0
|
|
20240618,190000,6389215480,9040,9040,9040,9040,0
|
|
20240618,185900,6389215480,9040,9040,9040,9040,0
|
|
20240618,185800,6389215480,9040,9040,9040,9040,0
|
|
20240618,185700,6389215480,9040,9040,9040,9040,15052
|
|
20240618,185600,6389215480,9040,9040,9040,9040,0
|
|
20240618,185500,6389215480,9040,9040,9040,9040,0
|
|
20240618,185400,6389215480,9040,9040,9040,9040,0
|
|
20240618,185300,6389215480,9040,9040,9040,9040,0
|
|
20240618,185200,6389215480,9040,9040,9040,9040,0
|
|
20240618,185100,6389215480,9040,9040,9040,9040,0
|
|
20240618,185000,6389215480,9040,9040,9040,9040,0
|
|
20240618,184900,6389215480,9040,9040,9040,9040,0
|
|
20240618,184800,6389215480,9040,9040,9040,9040,0
|
|
20240618,184700,6389215480,9040,9040,9040,9040,0
|
|
20240618,184600,6389215480,9040,9040,9040,9040,0
|
|
20240618,184500,6389215480,9040,9040,9040,9040,0
|
|
20240618,184400,6389215480,9040,9040,9040,9040,0
|
|
20240618,184300,6389215480,9040,9040,9040,9040,0
|
|
20240618,184200,6389215480,9040,9040,9040,9040,0
|
|
20240618,184100,6389215480,9040,9040,9040,9040,0
|
|
20240618,184000,6389215480,9040,9040,9040,9040,0
|
|
20240618,183900,6389215480,9040,9040,9040,9040,0
|
|
20240618,183800,6389215480,9040,9040,9040,9040,0
|
|
20240618,183700,6389215480,9040,9040,9040,9040,0
|
|
20240618,183600,6389215480,9040,9040,9040,9040,0
|
|
20240618,183500,6389215480,9040,9040,9040,9040,0
|
|
20240618,183400,6389215480,9040,9040,9040,9040,0
|
|
20240618,183300,6389215480,9040,9040,9040,9040,0
|
|
20240618,183200,6389215480,9040,9040,9040,9040,0
|
|
20240618,183100,6389215480,9040,9040,9040,9040,0
|
|
20240618,183000,6389215480,9040,9040,9040,9040,0
|
|
20240618,182900,6389215480,9040,9040,9040,9040,0
|
|
20240618,182800,6389215480,9040,9040,9040,9040,0
|
|
20240618,182700,6389215480,9040,9040,9040,9040,15052
|
|
20240618,182600,6389215480,9040,9040,9040,9040,0
|
|
20240618,182500,6389215480,9040,9040,9040,9040,0
|
|
20240618,182400,6389215480,9040,9040,9040,9040,0
|
|
20240618,182300,6389215480,9040,9040,9040,9040,0
|
|
20240618,182200,6389215480,9040,9040,9040,9040,0
|
|
20240618,182100,6389215480,9040,9040,9040,9040,0
|
|
20240618,182000,6389215480,9040,9040,9040,9040,0
|
|
20240618,181900,6389215480,9040,9040,9040,9040,0
|
|
20240618,181800,6389215480,9040,9040,9040,9040,0
|
|
20240618,181700,6389215480,9040,9040,9040,9040,0
|
|
20240618,181600,6389215480,9040,9040,9040,9040,0
|
|
20240618,181500,6389215480,9040,9040,9040,9040,0
|
|
20240618,181400,6389215480,9040,9040,9040,9040,0
|
|
20240618,181300,6389215480,9040,9040,9040,9040,0
|
|
20240618,181200,6389215480,9040,9040,9040,9040,0
|
|
20240618,181100,6389215480,9040,9040,9040,9040,0
|
|
20240618,181000,6389215480,9040,9040,9040,9040,0
|
|
20240618,180900,6389215480,9040,9040,9040,9040,0
|
|
20240618,180800,6389215480,9040,9040,9040,9040,0
|
|
20240618,180700,6389215480,9040,9040,9040,9040,0
|
|
20240618,180600,6389215480,9040,9040,9040,9040,0
|
|
20240618,180500,6389215480,9040,9040,9040,9040,0
|
|
20240618,180400,6389215480,9040,9040,9040,9040,0
|
|
20240618,180300,6389215480,9040,9040,9040,9040,0
|
|
20240618,180200,6389215480,9040,9040,9040,9040,0
|
|
20240618,180100,6389215480,9040,9040,9040,9040,0
|
|
20240618,180000,6389215480,9040,9040,9040,9040,0
|
|
20240618,175900,6389215480,9040,9040,9040,9040,0
|
|
20240618,175800,6389215480,9040,9040,9040,9040,0
|
|
20240618,175700,6389215480,9040,9040,9040,9040,15052
|
|
20240618,175600,6389215480,9040,9040,9040,9040,0
|
|
20240618,175500,6389215480,9040,9040,9040,9040,0
|
|
20240618,175400,6389215480,9040,9040,9040,9040,0
|
|
20240618,175300,6389215480,9040,9040,9040,9040,0
|
|
20240618,175200,6389215480,9040,9040,9040,9040,0
|
|
20240618,175100,6389215480,9040,9040,9040,9040,0
|
|
20240618,175000,6389215480,9040,9040,9040,9040,0
|
|
20240618,174900,6389215480,9040,9040,9040,9040,0
|
|
20240618,174800,6389215480,9040,9040,9040,9040,0
|
|
20240618,174700,6389215480,9040,9040,9040,9040,0
|
|
20240618,174600,6389215480,9040,9040,9040,9040,0
|
|
20240618,174500,6389215480,9040,9040,9040,9040,0
|
|
20240618,174400,6389215480,9040,9040,9040,9040,0
|
|
20240618,174300,6389215480,9040,9040,9040,9040,0
|
|
20240618,174200,6389215480,9040,9040,9040,9040,0
|
|
20240618,174100,6389215480,9040,9040,9040,9040,0
|
|
20240618,174000,6389215480,9040,9040,9040,9040,0
|
|
20240618,173900,6389215480,9040,9040,9040,9040,0
|
|
20240618,173800,6389215480,9040,9040,9040,9040,0
|
|
20240618,173700,6389215480,9040,9040,9040,9040,0
|
|
20240618,173600,6389215480,9040,9040,9040,9040,0
|
|
20240618,173500,6389215480,9040,9040,9040,9040,0
|
|
20240618,173400,6389215480,9040,9040,9040,9040,0
|
|
20240618,173300,6389215480,9040,9040,9040,9040,0
|
|
20240618,173200,6389215480,9040,9040,9040,9040,0
|
|
20240618,173100,6389215480,9040,9040,9040,9040,0
|
|
20240618,173000,6389215480,9040,9040,9040,9040,0
|
|
20240618,172900,6389215480,9040,9040,9040,9040,0
|
|
20240618,172800,6389215480,9040,9040,9040,9040,0
|
|
20240618,172700,6389215480,9040,9040,9040,9040,15052
|
|
20240618,172600,6389215480,9040,9040,9040,9040,0
|
|
20240618,172500,6389215480,9040,9040,9040,9040,0
|
|
20240618,172400,6389215480,9040,9040,9040,9040,0
|
|
20240618,172300,6389215480,9040,9040,9040,9040,0
|
|
20240618,172200,6389215480,9040,9040,9040,9040,0
|
|
20240618,172100,6389215480,9040,9040,9040,9040,0
|
|
20240618,172000,6389215480,9040,9040,9040,9040,0
|
|
20240618,171900,6389215480,9040,9040,9040,9040,0
|
|
20240618,171800,6389215480,9040,9040,9040,9040,0
|
|
20240618,171700,6389215480,9040,9040,9040,9040,0
|
|
20240618,171600,6389215480,9040,9040,9040,9040,0
|
|
20240618,171500,6389215480,9040,9040,9040,9040,0
|
|
20240618,171400,6389215480,9040,9040,9040,9040,0
|
|
20240618,171300,6389215480,9040,9040,9040,9040,0
|
|
20240618,171200,6389215480,9040,9040,9040,9040,0
|
|
20240618,171100,6389215480,9040,9040,9040,9040,0
|
|
20240618,171000,6389215480,9040,9040,9040,9040,0
|
|
20240618,170900,6389215480,9040,9040,9040,9040,0
|
|
20240618,170800,6389215480,9040,9040,9040,9040,0
|
|
20240618,170700,6389215480,9040,9040,9040,9040,0
|
|
20240618,170600,6389215480,9040,9040,9040,9040,0
|
|
20240618,170500,6389215480,9040,9040,9040,9040,0
|
|
20240618,170400,6389215480,9040,9040,9040,9040,0
|
|
20240618,170300,6389215480,9040,9040,9040,9040,0
|
|
20240618,170200,6389215480,9040,9040,9040,9040,0
|
|
20240618,170100,6389215480,9040,9040,9040,9040,0
|
|
20240618,170000,6389215480,9040,9040,9040,9040,0
|
|
20240618,165900,6389215480,9040,9040,9040,9040,0
|
|
20240618,165800,6389215480,9040,9040,9040,9040,0
|
|
20240618,165700,6389215480,9040,9040,9040,9040,15052
|
|
20240618,165600,6389215480,9040,9040,9040,9040,0
|
|
20240618,165500,6389215480,9040,9040,9040,9040,0
|
|
20240618,165400,6389215480,9040,9040,9040,9040,0
|
|
20240618,165300,6389215480,9040,9040,9040,9040,0
|
|
20240618,165200,6389215480,9040,9040,9040,9040,0
|
|
20240618,165100,6389215480,9040,9040,9040,9040,0
|
|
20240618,165000,6389215480,9040,9040,9040,9040,0
|
|
20240618,164900,6389215480,9040,9040,9040,9040,0
|
|
20240618,164800,6389215480,9040,9040,9040,9040,0
|
|
20240618,164700,6389215480,9040,9040,9040,9040,0
|
|
20240618,164600,6389215480,9040,9040,9040,9040,0
|
|
20240618,164500,6389215480,9040,9040,9040,9040,0
|
|
20240618,164400,6389215480,9040,9040,9040,9040,0
|
|
20240618,164300,6389215480,9040,9040,9040,9040,0
|
|
20240618,164200,6389215480,9040,9040,9040,9040,0
|
|
20240618,164100,6389215480,9040,9040,9040,9040,0
|
|
20240618,164000,6389215480,9040,9040,9040,9040,0
|
|
20240618,163900,6389215480,9040,9040,9040,9040,0
|
|
20240618,163800,6389215480,9040,9040,9040,9040,0
|
|
20240618,163700,6389215480,9040,9040,9040,9040,0
|
|
20240618,163600,6389215480,9040,9040,9040,9040,0
|
|
20240618,163500,6389215480,9040,9040,9040,9040,0
|
|
20240618,163400,6389215480,9040,9040,9040,9040,0
|
|
20240618,163300,6389215480,9040,9040,9040,9040,0
|
|
20240618,163200,6389215480,9040,9040,9040,9040,0
|
|
20240618,163100,6389215480,9040,9040,9040,9040,0
|
|
20240618,163000,6389215480,9040,9040,9040,9040,0
|
|
20240618,162900,6389215480,9040,9040,9040,9040,0
|
|
20240618,162800,6389215480,9040,9040,9040,9040,0
|
|
20240618,162700,6389215480,9040,9040,9040,9040,15052
|
|
20240618,162600,6389215480,9040,9040,9040,9040,0
|
|
20240618,162500,6389215480,9040,9040,9040,9040,0
|
|
20240618,162400,6389215480,9040,9040,9040,9040,0
|
|
20240618,162300,6389215480,9040,9040,9040,9040,0
|
|
20240618,162200,6389215480,9040,9040,9040,9040,0
|
|
20240618,162100,6389215480,9040,9040,9040,9040,0
|
|
20240618,162000,6389215480,9040,9040,9040,9040,0
|
|
20240618,161900,6389215480,9040,9040,9040,9040,0
|
|
20240618,161800,6389215480,9040,9040,9040,9040,0
|
|
20240618,161700,6389215480,9040,9040,9040,9040,0
|
|
20240618,161600,6389215480,9040,9040,9040,9040,0
|
|
20240618,161500,6389215480,9040,9040,9040,9040,0
|
|
20240618,161400,6389215480,9040,9040,9040,9040,0
|
|
20240618,161300,6389215480,9040,9040,9040,9040,0
|
|
20240618,161200,6389215480,9040,9040,9040,9040,0
|
|
20240618,161100,6389215480,9040,9040,9040,9040,0
|
|
20240618,161000,6389215480,9040,9040,9040,9040,0
|
|
20240618,160900,6389215480,9040,9040,9040,9040,0
|
|
20240618,160800,6389215480,9040,9040,9040,9040,0
|
|
20240618,160700,6389215480,9040,9040,9040,9040,0
|
|
20240618,160600,6389215480,9040,9040,9040,9040,0
|
|
20240618,160500,6389215480,9040,9040,9040,9040,0
|
|
20240618,160400,6389215480,9040,9040,9040,9040,0
|
|
20240618,160300,6389215480,9040,9040,9040,9040,0
|
|
20240618,160200,6389215480,9040,9040,9040,9040,0
|
|
20240618,160100,6389215480,9040,9040,9040,9040,0
|
|
20240618,160000,6389215480,9040,9040,9040,9040,0
|
|
20240618,155900,6389215480,9040,9040,9040,9040,0
|
|
20240618,155800,6389215480,9040,9040,9040,9040,0
|
|
20240618,155700,6389215480,9040,9040,9040,9040,15052
|
|
20240618,155600,6389215480,9040,9040,9040,9040,0
|
|
20240618,155500,6389215480,9040,9040,9040,9040,0
|
|
20240618,155400,6389215480,9040,9040,9040,9040,0
|
|
20240618,155300,6389215480,9040,9040,9040,9040,0
|
|
20240618,155200,6389215480,9040,9040,9040,9040,0
|
|
20240618,155100,6389215480,9040,9040,9040,9040,0
|
|
20240618,155000,6389215480,9040,9040,9040,9040,0
|
|
20240618,154900,6389215480,9040,9040,9040,9040,0
|
|
20240618,154800,6389215480,9040,9040,9040,9040,0
|
|
20240618,154700,6389215480,9040,9040,9040,9040,0
|
|
20240618,154600,6389215480,9040,9040,9040,9040,0
|
|
20240618,154500,6389215480,9040,9040,9040,9040,0
|
|
20240618,154400,6389215480,9040,9040,9040,9040,0
|
|
20240618,154300,6389215480,9040,9040,9040,9040,0
|
|
20240618,154200,6389215480,9040,9040,9040,9040,0
|
|
20240618,154100,6389215480,9040,9040,9040,9040,0
|
|
20240618,154000,6389215480,9040,9040,9040,9040,0
|
|
20240618,153900,6389215480,9040,9040,9040,9040,0
|
|
20240618,153800,6389215480,9040,9040,9040,9040,0
|
|
20240618,153700,6389215480,9040,9040,9040,9040,0
|
|
20240618,153600,6389215480,9040,9040,9040,9040,0
|
|
20240618,153500,6389215480,9040,9040,9040,9040,0
|
|
20240618,153400,6389215480,9040,9040,9040,9040,0
|
|
20240618,153300,6389215480,9040,9040,9040,9040,0
|
|
20240618,153200,6389215480,9040,9040,9040,9040,0
|
|
20240618,153100,6389215480,9040,9040,9040,9040,0
|
|
20240618,153000,6389215480,9040,9040,9040,9040,15052
|
|
20240618,152900,6253145400,9030,9030,9030,9030,0
|
|
20240618,152800,6253145400,9030,9030,9030,9030,0
|
|
20240618,152700,6253145400,9030,9030,9030,9030,0
|
|
20240618,152600,6253145400,9030,9030,9030,9030,0
|
|
20240618,152500,6253145400,9030,9030,9030,9030,0
|
|
20240618,152400,6253145400,9030,9030,9030,9030,0
|
|
20240618,152300,6253145400,9030,9030,9030,9030,0
|
|
20240618,152200,6253145400,9030,9030,9030,9030,0
|
|
20240618,152100,6253145400,9030,9030,9030,9030,0
|
|
20240618,152000,6253145400,9030,9030,9030,9030,0
|
|
20240618,151900,6253145400,9030,9030,9030,9020,796
|
|
20240618,151800,6245962570,9030,9020,9030,9010,1346
|
|
20240618,151700,6233832030,9020,9020,9030,9020,1077
|
|
20240618,151600,6224116290,9020,9030,9030,9020,812
|
|
20240618,151500,6216787050,9030,9030,9030,9030,850
|
|
20240618,151400,6209111550,9040,9030,9040,9030,454
|
|
20240618,151300,6205011690,9030,9030,9030,9030,403
|
|
20240618,151200,6201372600,9030,9030,9050,9030,1805
|
|
20240618,151100,6185072970,9050,9050,9050,9050,64
|
|
20240618,151000,6184493770,9030,9040,9050,9030,2291
|
|
20240618,150900,6163779080,9050,9030,9050,9030,20
|
|
20240618,150800,6163598230,9040,9030,9040,9020,6716
|
|
20240618,150700,6103007180,9030,9040,9040,9030,583
|
|
20240618,150600,6097737900,9040,9050,9050,9040,1127
|
|
20240618,150500,6087538860,9050,9050,9050,9040,544
|
|
20240618,150400,6082615670,9050,9050,9050,9050,201
|
|
20240618,150300,6080796620,9020,9050,9050,9020,828
|
|
20240618,150200,6073326410,9050,9050,9050,9050,101
|
|
20240618,150100,6072412360,9050,9020,9050,9020,481
|
|
20240618,150000,6068067740,9060,9040,9060,9020,81
|
|
20240618,145900,6067335700,9050,9040,9060,9040,206
|
|
20240618,145800,6065470500,9020,9030,9030,9020,2321
|
|
20240618,145700,6044533880,9030,9040,9040,9030,142
|
|
20240618,145600,6043251200,9040,9040,9060,9040,238
|
|
20240618,145500,6041097620,9040,9020,9060,9020,81
|
|
20240618,145400,6040366260,9020,9050,9050,9020,1245
|
|
20240618,145300,6029106210,9050,9030,9050,9010,3471
|
|
20240618,145200,5997808340,9040,9060,9060,9040,845
|
|
20240618,145100,5990167880,9050,9050,9060,9050,950
|
|
20240618,145000,5981569740,9060,9050,9060,9050,131
|
|
20240618,144900,5980383790,9050,9050,9060,9050,159
|
|
20240618,144800,5978944830,9050,9040,9060,9040,1381
|
|
20240618,144700,5966455110,9020,9040,9040,9020,106
|
|
20240618,144600,5965498580,9040,9040,9040,9040,393
|
|
20240618,144500,5961945860,9020,9040,9040,9020,196
|
|
20240618,144400,5960175020,9050,9050,9050,9050,32
|
|
20240618,144300,5959885420,9060,9050,9060,9050,214
|
|
20240618,144200,5957947280,9050,9050,9060,9050,292
|
|
20240618,144100,5955304660,9050,9050,9050,9050,1
|
|
20240618,144000,5955295610,9050,9040,9050,9040,100
|
|
20240618,143900,5954391510,9050,9020,9050,9020,4262
|
|
20240618,143800,5915947880,9030,9060,9060,9030,1213
|
|
20240618,143700,5904981870,9060,9070,9070,9060,205
|
|
20240618,143600,5903122560,9090,9080,9090,9080,223
|
|
20240618,143500,5901095500,9090,9090,9090,9090,260
|
|
20240618,143400,5898732100,9100,9090,9100,9090,5287
|
|
20240618,143300,5850670540,9080,9100,9100,9070,6100
|
|
20240618,143200,5795244240,9100,9090,9100,9090,902
|
|
20240618,143100,5787036110,9090,9080,9090,9080,3152
|
|
20240618,143000,5758391880,9070,9060,9080,9040,1243
|
|
20240618,142900,5747123270,9070,9070,9080,9060,1901
|
|
20240618,142800,5729882600,9080,9070,9080,9070,340
|
|
20240618,142700,5726798780,9060,9070,9070,9060,139
|
|
20240618,142600,5725538100,9070,9090,9090,9070,1541
|
|
20240618,142500,5711547420,9090,9080,9090,9080,249
|
|
20240618,142400,5709284980,9080,9060,9080,9050,1479
|
|
20240618,142300,5695871890,9070,9040,9100,9040,10237
|
|
20240618,142200,5602971090,9040,9040,9040,8990,840
|
|
20240618,142100,5595385990,9050,8990,9070,8990,14208
|
|
20240618,142000,5467281960,8980,8970,8980,8970,970
|
|
20240618,141900,5458572360,8970,8970,8970,8970,28
|
|
20240618,141800,5458321200,8980,8970,8980,8970,148
|
|
20240618,141700,5456993130,8980,8970,8980,8970,2068
|
|
20240618,141600,5438443160,8970,8980,8980,8970,643
|
|
20240618,141500,5432672430,8990,8990,8990,8990,159
|
|
20240618,141400,5431243020,9000,9000,9000,9000,1
|
|
20240618,141300,5431234020,8990,8990,8990,8990,1889
|
|
20240618,141200,5414251910,8990,8970,8990,8970,1233
|
|
20240618,141100,5403175580,9000,9000,9000,9000,584
|
|
20240618,141000,5397919580,8980,9000,9000,8970,883
|
|
20240618,140900,5389983950,9000,9000,9000,9000,200
|
|
20240618,140800,5388183950,9000,9000,9000,9000,20
|
|
20240618,140700,5388003950,9000,9000,9000,9000,141
|
|
20240618,140600,5386734950,8980,8980,9000,8970,1867
|
|
20240618,140500,5369979270,8980,8980,8980,8980,82
|
|
20240618,140400,5369242910,8980,8980,8980,8980,500
|
|
20240618,140300,5364752910,8980,9010,9020,8980,2393
|
|
20240618,140200,5343212110,9020,9020,9020,9020,31
|
|
20240618,140100,5342932490,9020,9020,9020,9020,9
|
|
20240618,140000,5342851310,9020,9020,9020,9020,0
|
|
20240618,135900,5342851310,9020,8980,9020,8980,908
|
|
20240618,135800,5334697430,8980,9010,9010,8980,5739
|
|
20240618,135700,5283122060,9010,9010,9010,9010,40
|
|
20240618,135600,5282761660,9010,9020,9020,9010,43
|
|
20240618,135500,5282374130,9020,9020,9020,9020,21
|
|
20240618,135400,5282184710,9020,9020,9020,9020,22
|
|
20240618,135300,5281986270,9020,9010,9020,9010,213
|
|
20240618,135200,5280065280,9020,9020,9020,9020,0
|
|
20240618,135100,5280065280,9020,9020,9020,9020,26
|
|
20240618,135000,5279830760,9020,9020,9020,9020,2
|
|
20240618,134900,5279812720,9040,9050,9050,9040,2004
|
|
20240618,134800,5261676540,9050,9050,9050,9050,54
|
|
20240618,134700,5261187840,9060,9070,9070,9060,913
|
|
20240618,134600,5252914050,9070,9070,9070,9060,595
|
|
20240618,134500,5247521000,9060,9070,9070,9060,456
|
|
20240618,134400,5243386620,9070,9040,9070,9040,8355
|
|
20240618,134300,5167782670,9040,9040,9040,9040,112
|
|
20240618,134200,5166770190,9040,9010,9040,9010,3
|
|
20240618,134100,5166743130,9010,9010,9010,9010,10
|
|
20240618,134000,5166653030,8990,8990,8990,8990,0
|
|
20240618,133900,5166653030,8990,9030,9040,8990,3171
|
|
20240618,133800,5138101660,9030,9040,9040,9030,1178
|
|
20240618,133700,5127455540,9040,9030,9040,9020,2006
|
|
20240618,133600,5109341360,9020,9020,9030,9020,337
|
|
20240618,133500,5106301510,9020,9030,9030,9020,916
|
|
20240618,133400,5098038600,9030,9020,9030,9020,655
|
|
20240618,133300,5092126990,9010,9040,9040,9010,165
|
|
20240618,133200,5090639860,9040,9020,9040,9020,3360
|
|
20240618,133100,5060304390,9020,9010,9020,9010,587
|
|
20240618,133000,5055009850,9010,9010,9020,9010,1257
|
|
20240618,132900,5043684260,9010,9010,9010,9010,15
|
|
20240618,132800,5043549110,9030,9030,9030,9030,300
|
|
20240618,132700,5040840110,9030,9010,9030,9010,10
|
|
20240618,132600,5040749970,9010,9010,9010,9010,102
|
|
20240618,132500,5039830950,9010,9020,9030,9010,497
|
|
20240618,132400,5035352890,9030,9030,9030,9030,1
|
|
20240618,132300,5035343860,9010,9010,9010,9010,32
|
|
20240618,132200,5035055540,9000,9010,9010,9000,520
|
|
20240618,132100,5030375310,9000,9000,9000,8990,3413
|
|
20240618,132000,4999669930,9000,9000,9000,8990,545
|
|
20240618,131900,4994765330,9000,9000,9030,9000,431
|
|
20240618,131800,4990879910,9000,9000,9000,9000,1564
|
|
20240618,131700,4976803910,9030,9030,9030,9030,4
|
|
20240618,131600,4976767790,9030,9030,9030,9030,0
|
|
20240618,131500,4976767790,9030,9030,9030,9030,0
|
|
20240618,131400,4976767790,9030,9030,9030,9030,1
|
|
20240618,131300,4976758760,8970,8970,8970,8970,100
|
|
20240618,131200,4975861760,8970,8970,8970,8970,0
|
|
20240618,131100,4975861760,8970,9020,9020,8970,1052
|
|
20240618,131000,4966407140,9020,9020,9030,9020,950
|
|
20240618,130900,4957838130,9020,9020,9020,9020,475
|
|
20240618,130800,4953553630,9020,9010,9020,9010,803
|
|
20240618,130700,4946313570,9020,9010,9020,9010,139
|
|
20240618,130600,4945060790,9020,9000,9020,9000,178
|
|
20240618,130500,4943457280,9000,9000,9000,9000,12
|
|
20240618,130400,4943349280,9000,9000,9000,9000,164
|
|
20240618,130300,4941873280,8990,9000,9000,8990,798
|
|
20240618,130200,4934691770,9000,9000,9000,9000,209
|
|
20240618,130100,4932810770,9000,9000,9000,9000,0
|
|
20240618,130000,4932810770,9000,9000,9000,8990,70
|
|
20240618,125900,4932180870,9000,9020,9020,9000,246
|
|
20240618,125800,4929966670,9020,9010,9020,9010,65
|
|
20240618,125700,4929380380,9030,9030,9030,9030,0
|
|
20240618,125600,4929380380,9030,9030,9030,9030,15
|
|
20240618,125500,4929244930,9030,9030,9030,9030,230
|
|
20240618,125400,4927168030,8980,8980,9030,8980,957
|
|
20240618,125300,4918574120,8980,8990,8990,8980,98
|
|
20240618,125200,4917694070,8970,8970,8970,8970,660
|
|
20240618,125100,4911773870,8970,8970,8970,8970,808
|
|
20240618,125000,4904526110,8970,9020,9020,8970,5081
|
|
20240618,124900,4858767450,9030,9030,9030,9030,383
|
|
20240618,124800,4855308960,9030,9030,9030,9030,184
|
|
20240618,124700,4853647440,9030,9040,9040,9030,937
|
|
20240618,124600,4845182870,9040,9050,9050,9040,501
|
|
20240618,124500,4840651180,9040,9050,9050,9040,882
|
|
20240618,124400,4832672080,9040,9040,9040,9040,292
|
|
20240618,124300,4830032400,9030,9030,9030,9030,9
|
|
20240618,124200,4829951130,9050,9030,9050,9030,1432
|
|
20240618,124100,4816999770,9030,9040,9040,9030,1137
|
|
20240618,124000,4806731290,9040,9050,9050,9040,22
|
|
20240618,123900,4806532390,9040,9030,9040,9030,1126
|
|
20240618,123800,4796363580,9020,9020,9020,9020,390
|
|
20240618,123700,4792845780,9020,9010,9020,9000,3117
|
|
20240618,123600,4764774310,9000,9000,9000,9000,23
|
|
20240618,123500,4764567310,9000,9000,9000,9000,1338
|
|
20240618,123400,4752525310,8990,8990,8990,8990,1181
|
|
20240618,123300,4741908120,8980,8980,8980,8980,198
|
|
20240618,123200,4740130080,8980,8980,8990,8970,216
|
|
20240618,123100,4738191410,8980,8990,8990,8980,29
|
|
20240618,123000,4737930980,8980,8980,8980,8980,2
|
|
20240618,122900,4737913020,8990,8970,8990,8970,202
|
|
20240618,122800,4736099080,8960,8960,8960,8960,0
|
|
20240618,122700,4736099080,8960,8960,8960,8960,0
|
|
20240618,122600,4736099080,8960,8990,8990,8960,722
|
|
20240618,122500,4729622540,8990,8990,8990,8990,45
|
|
20240618,122400,4729217990,8980,8980,8980,8980,878
|
|
20240618,122300,4721333550,8980,8990,8990,8980,612
|
|
20240618,122200,4715837780,8980,8990,8990,8980,6
|
|
20240618,122100,4715783890,8990,8980,8990,8980,367
|
|
20240618,122000,4712485060,8990,8990,8990,8990,40
|
|
20240618,121900,4712125460,8980,8980,8980,8980,204
|
|
20240618,121800,4710293540,8990,8990,8990,8990,5
|
|
20240618,121700,4710248590,8990,8980,8990,8970,1259
|
|
20240618,121600,4698943420,8970,8980,8980,8970,87
|
|
20240618,121500,4698162930,8980,8970,8980,8970,332
|
|
20240618,121400,4695184660,8970,8950,8970,8950,1506
|
|
20240618,121300,4681700680,8960,8950,8960,8950,1249
|
|
20240618,121200,4670509650,8960,8970,8970,8960,1066
|
|
20240618,121100,4660957990,8960,8960,8960,8960,60
|
|
20240618,121000,4660420390,8960,8950,8970,8950,278
|
|
20240618,120900,4657929610,8950,8970,8970,8950,43
|
|
20240618,120800,4657544280,8970,8960,8970,8950,2062
|
|
20240618,120700,4639076840,8960,8960,8960,8960,100
|
|
20240618,120600,4638180840,8950,8950,8950,8950,0
|
|
20240618,120500,4638180840,8950,8970,8970,8950,1249
|
|
20240618,120400,4626989800,8970,8970,8970,8970,198
|
|
20240618,120300,4625213740,8970,8960,8970,8960,1065
|
|
20240618,120200,4615671140,8970,8960,8970,8960,579
|
|
20240618,120100,4610480010,8970,8970,8970,8970,707
|
|
20240618,120000,4604138220,8970,8980,8980,8970,74
|
|
20240618,115900,4603474230,8980,8980,8980,8980,3631
|
|
20240618,115800,4570867850,8980,8980,8980,8980,256
|
|
20240618,115700,4568568970,8980,8980,8980,8980,1
|
|
20240618,115600,4568559990,8970,8980,8980,8970,1421
|
|
20240618,115500,4555813530,8980,8980,8980,8980,145
|
|
20240618,115400,4554511430,8970,8980,9000,8970,1112
|
|
20240618,115300,4544528620,8980,9000,9000,8980,3158
|
|
20240618,115200,4516166690,8990,8990,9000,8990,918
|
|
20240618,115100,4507912090,8990,9000,9000,8990,455
|
|
20240618,115000,4503817990,9000,9020,9020,9000,577
|
|
20240618,114900,4498621650,9000,9020,9020,9000,106
|
|
20240618,114800,4497666330,9020,9020,9020,9020,60
|
|
20240618,114700,4497125130,9020,9020,9020,9020,50
|
|
20240618,114600,4496674130,9020,8990,9020,8980,1063
|
|
20240618,114500,4487120080,8990,8990,8990,8980,1844
|
|
20240618,114400,4470556920,9000,9010,9010,9000,945
|
|
20240618,114300,4462046650,9010,9010,9010,9010,0
|
|
20240618,114200,4462046650,9010,9020,9020,9010,621
|
|
20240618,114100,4456451380,9010,9010,9010,9010,2003
|
|
20240618,114000,4438404350,9020,9010,9020,9010,108
|
|
20240618,113900,4437430770,9010,9010,9020,9010,1407
|
|
20240618,113800,4424741870,9020,9030,9030,9020,656
|
|
20240618,113700,4418819240,9030,9040,9040,9030,758
|
|
20240618,113600,4411966940,9040,9040,9060,9040,1063
|
|
20240618,113500,4402340830,9050,9060,9060,9050,393
|
|
20240618,113400,4398783850,9060,9060,9060,9060,1464
|
|
20240618,113300,4385520010,9060,9070,9090,9050,2646
|
|
20240618,113200,4361541780,9070,9060,9090,9040,2348
|
|
20240618,113100,4340236570,9060,9030,9080,9030,2456
|
|
20240618,113000,4317983780,9030,8990,9030,8980,3285
|
|
20240618,112900,4288436720,8990,8990,8990,8980,83
|
|
20240618,112800,4287691150,8990,8980,8990,8980,186
|
|
20240618,112700,4286020650,8980,8980,8990,8960,2053
|
|
20240618,112600,4267616900,8980,8990,8990,8980,13
|
|
20240618,112500,4267500140,8990,8970,8990,8970,284
|
|
20240618,112400,4264949940,8960,8960,8970,8960,928
|
|
20240618,112300,4256633740,8970,8980,8990,8970,3068
|
|
20240618,112200,4229111340,8980,8960,8980,8960,992
|
|
20240618,112100,4220218020,8970,8990,8990,8970,5136
|
|
20240618,112000,4174082090,9000,9000,9010,9000,6499
|
|
20240618,111900,4115590370,9010,9010,9030,9000,1165
|
|
20240618,111800,4105088710,9020,9010,9020,9010,574
|
|
20240618,111700,4099915540,9030,9020,9030,9020,532
|
|
20240618,111600,4095116880,9030,9020,9030,9010,302
|
|
20240618,111500,4092395340,9030,9020,9030,9010,803
|
|
20240618,111400,4085151940,9020,9020,9020,9010,143
|
|
20240618,111300,4083862840,9020,9010,9020,9010,227
|
|
20240618,111200,4081816350,9020,9020,9020,9020,86
|
|
20240618,111100,4081040630,9020,9010,9020,9010,1312
|
|
20240618,111000,4069219490,9030,9040,9040,9010,633
|
|
20240618,110900,4063511790,9030,9040,9050,9030,1163
|
|
20240618,110800,4053006380,9050,9070,9070,9050,171
|
|
20240618,110700,4051456770,9070,9040,9070,9040,153
|
|
20240618,110600,4050070070,9050,9030,9050,9030,123
|
|
20240618,110500,4048957870,9030,9030,9040,9030,4
|
|
20240618,110400,4048921740,9040,9070,9070,9010,863
|
|
20240618,110300,4041131300,9070,9060,9070,9040,1406
|
|
20240618,110200,4028412300,9070,9040,9070,9040,426
|
|
20240618,110100,4024561230,9070,9080,9080,9050,2272
|
|
20240618,110000,4003985210,9080,9080,9080,9070,1039
|
|
20240618,105900,3994556930,9070,9070,9080,9070,865
|
|
20240618,105800,3986710150,9070,9080,9080,9070,1807
|
|
20240618,105700,3970315270,9070,9080,9080,9070,1226
|
|
20240618,105600,3959185690,9080,9070,9080,9070,890
|
|
20240618,105500,3951108290,9070,9020,9070,9020,1609
|
|
20240618,105400,3936554180,9020,9040,9040,9010,462
|
|
20240618,105300,3932381150,9040,9010,9050,9000,1478
|
|
20240618,105200,3919041280,9050,9040,9050,9010,726
|
|
20240618,105100,3912476520,9050,9050,9070,9000,3085
|
|
20240618,105000,3884591490,9050,9080,9090,9040,3104
|
|
20240618,104900,3856457310,9080,9070,9120,9070,5883
|
|
20240618,104800,3802957710,9070,9000,9070,9000,35600
|
|
20240618,104700,3482436180,9000,9000,9000,8990,1178
|
|
20240618,104600,3471834630,9000,8980,9000,8980,4153
|
|
20240618,104500,3434505590,8970,8970,8970,8970,368
|
|
20240618,104400,3431204630,8980,8980,8980,8970,47
|
|
20240618,104300,3430782680,8980,8980,8980,8980,226
|
|
20240618,104200,3428753200,8980,8960,8980,8960,1494
|
|
20240618,104100,3415346540,8970,8980,8980,8970,841
|
|
20240618,104000,3407801850,8970,8980,8980,8970,59
|
|
20240618,103900,3407272540,8980,8980,8990,8970,962
|
|
20240618,103800,3398635420,8980,8980,8990,8980,510
|
|
20240618,103700,3394055590,8980,8980,8980,8970,5110
|
|
20240618,103600,3348168290,8990,8980,8990,8980,1278
|
|
20240618,103500,3336682110,8980,8970,8980,8970,1554
|
|
20240618,103400,3322732720,8970,8970,8970,8960,1650
|
|
20240618,103300,3307933320,8970,8960,8970,8960,2526
|
|
20240618,103200,3285289920,8960,8960,8960,8950,741
|
|
20240618,103100,3278650610,8960,8950,8960,8950,611
|
|
20240618,103000,3273182100,8950,8950,8950,8950,2059
|
|
20240618,102900,3254754050,8950,8940,8950,8940,1231
|
|
20240618,102800,3243744370,8940,8930,8940,8900,5036
|
|
20240618,102700,3198822230,8930,8910,8930,8910,897
|
|
20240618,102600,3190819000,8910,8900,8910,8900,2299
|
|
20240618,102500,3170354530,8910,8920,8920,8910,58
|
|
20240618,102400,3169837350,8920,8920,8920,8920,15
|
|
20240618,102300,3169703550,8940,8940,8940,8940,40
|
|
20240618,102200,3169345950,8940,8940,8940,8940,405
|
|
20240618,102100,3165725250,8940,8940,8940,8880,7959
|
|
20240618,102000,3094787750,8940,8930,8940,8930,383
|
|
20240618,101900,3091367250,8940,8940,8940,8940,232
|
|
20240618,101800,3089293170,8930,8950,8950,8930,171
|
|
20240618,101700,3087764040,8950,8950,8950,8950,340
|
|
20240618,101600,3084721040,8950,8940,8950,8940,150
|
|
20240618,101500,3083378590,8950,8960,8960,8930,4232
|
|
20240618,101400,3045521610,8960,8950,8960,8940,2329
|
|
20240618,101300,3024676240,8950,8950,8960,8950,1162
|
|
20240618,101200,3014276190,8950,8940,8950,8940,7003
|
|
20240618,101100,2951602560,8940,8920,8950,8920,7294
|
|
20240618,101000,2886383690,8930,8920,8930,8920,224
|
|
20240618,100900,2884384650,8920,8900,8920,8900,826
|
|
20240618,100800,2877020760,8900,8900,8900,8890,1300
|
|
20240618,100700,2865451760,8900,8920,8920,8900,1043
|
|
20240618,100600,2856154810,8920,8930,8930,8920,817
|
|
20240618,100500,2848863080,8930,8930,8930,8920,107
|
|
20240618,100400,2847907580,8930,8920,8930,8920,478
|
|
20240618,100300,2843642500,8920,8900,8920,8900,126
|
|
20240618,100200,2842520900,8900,8900,8920,8890,2520
|
|
20240618,100100,2820095990,8920,8900,8920,8900,660
|
|
20240618,100000,2814221970,8900,8930,8940,8900,1300
|
|
20240618,095900,2802642750,8940,8930,8940,8930,419
|
|
20240618,095800,2798897780,8930,8930,8940,8930,938
|
|
20240618,095700,2790513870,8940,8910,8940,8900,817
|
|
20240618,095600,2783226680,8920,8950,8950,8920,3646
|
|
20240618,095500,2750625280,8950,8940,8950,8940,3904
|
|
20240618,095400,2715698390,8940,8890,8940,8890,2589
|
|
20240618,095300,2692627160,8890,8900,8900,8890,902
|
|
20240618,095200,2684599960,8900,8910,8910,8900,268
|
|
20240618,095100,2682214430,8910,8900,8910,8900,509
|
|
20240618,095000,2677683530,8910,8910,8910,8890,504
|
|
20240618,094900,2673199610,8920,8870,8920,8870,2991
|
|
20240618,094800,2646654820,8870,8880,8890,8870,1426
|
|
20240618,094700,2633994780,8880,8930,8930,8880,7372
|
|
20240618,094600,2568409120,8930,8930,8930,8930,534
|
|
20240618,094500,2563640500,8930,8930,8930,8910,1135
|
|
20240618,094400,2553517450,8930,8940,8940,8900,1328
|
|
20240618,094300,2541663100,8940,8900,8940,8880,2359
|
|
20240618,094200,2520660510,8890,8830,8900,8830,1851
|
|
20240618,094100,2504272470,8840,8900,8900,8840,9242
|
|
20240618,094000,2422537620,8900,8940,8940,8880,3242
|
|
20240618,093900,2393698670,8940,8910,8940,8900,3313
|
|
20240618,093800,2364134480,8910,8930,8930,8910,4803
|
|
20240618,093700,2321294640,8920,8940,8950,8910,6493
|
|
20240618,093600,2263221750,8950,8830,8950,8830,15214
|
|
20240618,093500,2127842160,8830,8870,8870,8820,4122
|
|
20240618,093400,2091366400,8860,8870,8870,8850,7412
|
|
20240618,093300,2025725560,8860,8850,8870,8850,1858
|
|
20240618,093200,2009249260,8850,8800,8880,8780,3529
|
|
20240618,093100,1978141550,8780,8760,8790,8750,6627
|
|
20240618,093000,1920013920,8750,8770,8770,8750,1654
|
|
20240618,092900,1905524690,8770,8750,8770,8750,1559
|
|
20240618,092800,1891870400,8750,8750,8770,8740,819
|
|
20240618,092700,1884706800,8750,8720,8750,8700,467
|
|
20240618,092600,1880629800,8720,8690,8720,8690,3248
|
|
20240618,092500,1852354570,8680,8700,8700,8680,2140
|
|
20240618,092400,1833758320,8700,8700,8710,8690,4113
|
|
20240618,092300,1797972800,8700,8710,8720,8700,1637
|
|
20240618,092200,1783711920,8720,8780,8780,8710,2761
|
|
20240618,092100,1759623670,8780,8780,8790,8760,6446
|
|
20240618,092000,1703138800,8770,8810,8810,8770,2464
|
|
20240618,091900,1681478350,8810,8800,8810,8800,872
|
|
20240618,091800,1673797370,8790,8810,8810,8780,2943
|
|
20240618,091700,1647916460,8810,8790,8820,8790,12560
|
|
20240618,091600,1537253550,8780,8770,8780,8750,7094
|
|
20240618,091500,1475034920,8770,8730,8780,8730,5776
|
|
20240618,091400,1424463530,8710,8690,8730,8660,4984
|
|
20240618,091300,1381109480,8700,8670,8700,8650,5037
|
|
20240618,091200,1337409300,8670,8680,8690,8660,3695
|
|
20240618,091100,1305337430,8680,8690,8700,8680,7764
|
|
20240618,091000,1237925930,8690,8700,8710,8560,24841
|
|
20240618,090900,1023502110,8700,8690,8710,8690,2403
|
|
20240618,090800,1002599920,8700,8640,8700,8640,7313
|
|
20240618,090700,939157270,8630,8610,8660,8610,3860
|
|
20240618,090600,905789910,8620,8560,8620,8550,5736
|
|
20240618,090500,856475160,8560,8550,8570,8520,17213
|
|
20240618,090400,709298640,8550,8630,8630,8550,13100
|
|
20240618,090300,596804640,8610,8630,8680,8600,19489
|
|
20240618,090200,428811310,8630,8700,8720,8630,16431
|
|
20240618,090100,286538460,8700,8780,8780,8700,15218
|
|
20240618,090000,153688890,8780,8810,8810,8710,17498
|