587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184400,2859670745,4620,4620,4620,4620,10138
|
|
20240618,184300,2859670745,4620,4620,4620,4620,0
|
|
20240618,184200,2859670745,4620,4620,4620,4620,0
|
|
20240618,184100,2859670745,4620,4620,4620,4620,0
|
|
20240618,184000,2859670745,4620,4620,4620,4620,0
|
|
20240618,183900,2859670745,4620,4620,4620,4620,0
|
|
20240618,183800,2859670745,4620,4620,4620,4620,0
|
|
20240618,183700,2859670745,4620,4620,4620,4620,0
|
|
20240618,183600,2859670745,4620,4620,4620,4620,0
|
|
20240618,183500,2859670745,4620,4620,4620,4620,0
|
|
20240618,183400,2859670745,4620,4620,4620,4620,0
|
|
20240618,183300,2859670745,4620,4620,4620,4620,0
|
|
20240618,183200,2859670745,4620,4620,4620,4620,0
|
|
20240618,183100,2859670745,4620,4620,4620,4620,0
|
|
20240618,183000,2859670745,4620,4620,4620,4620,0
|
|
20240618,182900,2859670745,4620,4620,4620,4620,0
|
|
20240618,182800,2859670745,4620,4620,4620,4620,0
|
|
20240618,182700,2859670745,4620,4620,4620,4620,0
|
|
20240618,182600,2859670745,4620,4620,4620,4620,0
|
|
20240618,182500,2859670745,4620,4620,4620,4620,0
|
|
20240618,182400,2859670745,4620,4620,4620,4620,0
|
|
20240618,182300,2859670745,4620,4620,4620,4620,0
|
|
20240618,182200,2859670745,4620,4620,4620,4620,0
|
|
20240618,182100,2859670745,4620,4620,4620,4620,0
|
|
20240618,182000,2859670745,4620,4620,4620,4620,0
|
|
20240618,181900,2859670745,4620,4620,4620,4620,0
|
|
20240618,181800,2859670745,4620,4620,4620,4620,0
|
|
20240618,181700,2859670745,4620,4620,4620,4620,0
|
|
20240618,181600,2859670745,4620,4620,4620,4620,0
|
|
20240618,181500,2859670745,4620,4620,4620,4620,0
|
|
20240618,181400,2859670745,4620,4620,4620,4620,10138
|
|
20240618,181300,2859670745,4620,4620,4620,4620,0
|
|
20240618,181200,2859670745,4620,4620,4620,4620,0
|
|
20240618,181100,2859670745,4620,4620,4620,4620,0
|
|
20240618,181000,2859670745,4620,4620,4620,4620,0
|
|
20240618,180900,2859670745,4620,4620,4620,4620,0
|
|
20240618,180800,2859670745,4620,4620,4620,4620,0
|
|
20240618,180700,2859670745,4620,4620,4620,4620,0
|
|
20240618,180600,2859670745,4620,4620,4620,4620,0
|
|
20240618,180500,2859670745,4620,4620,4620,4620,0
|
|
20240618,180400,2859670745,4620,4620,4620,4620,0
|
|
20240618,180300,2859670745,4620,4620,4620,4620,0
|
|
20240618,180200,2859670745,4620,4620,4620,4620,0
|
|
20240618,180100,2859670745,4620,4620,4620,4620,0
|
|
20240618,180000,2859670745,4620,4620,4620,4620,0
|
|
20240618,175900,2859670745,4620,4620,4620,4620,0
|
|
20240618,175800,2859670745,4620,4620,4620,4620,0
|
|
20240618,175700,2859670745,4620,4620,4620,4620,0
|
|
20240618,175600,2859670745,4620,4620,4620,4620,0
|
|
20240618,175500,2859670745,4620,4620,4620,4620,0
|
|
20240618,175400,2859670745,4620,4620,4620,4620,0
|
|
20240618,175300,2859670745,4620,4620,4620,4620,0
|
|
20240618,175200,2859670745,4620,4620,4620,4620,0
|
|
20240618,175100,2859670745,4620,4620,4620,4620,0
|
|
20240618,175000,2859670745,4620,4620,4620,4620,0
|
|
20240618,174900,2859670745,4620,4620,4620,4620,0
|
|
20240618,174800,2859670745,4620,4620,4620,4620,0
|
|
20240618,174700,2859670745,4620,4620,4620,4620,0
|
|
20240618,174600,2859670745,4620,4620,4620,4620,0
|
|
20240618,174500,2859670745,4620,4620,4620,4620,0
|
|
20240618,174400,2859670745,4620,4620,4620,4620,10138
|
|
20240618,174300,2859670745,4620,4620,4620,4620,0
|
|
20240618,174200,2859670745,4620,4620,4620,4620,0
|
|
20240618,174100,2859670745,4620,4620,4620,4620,0
|
|
20240618,174000,2859670745,4620,4620,4620,4620,0
|
|
20240618,173900,2859670745,4620,4620,4620,4620,0
|
|
20240618,173800,2859670745,4620,4620,4620,4620,0
|
|
20240618,173700,2859670745,4620,4620,4620,4620,0
|
|
20240618,173600,2859670745,4620,4620,4620,4620,0
|
|
20240618,173500,2859670745,4620,4620,4620,4620,0
|
|
20240618,173400,2859670745,4620,4620,4620,4620,0
|
|
20240618,173300,2859670745,4620,4620,4620,4620,0
|
|
20240618,173200,2859670745,4620,4620,4620,4620,0
|
|
20240618,173100,2859670745,4620,4620,4620,4620,0
|
|
20240618,173000,2859670745,4620,4620,4620,4620,0
|
|
20240618,172900,2859670745,4620,4620,4620,4620,0
|
|
20240618,172800,2859670745,4620,4620,4620,4620,0
|
|
20240618,172700,2859670745,4620,4620,4620,4620,0
|
|
20240618,172600,2859670745,4620,4620,4620,4620,0
|
|
20240618,172500,2859670745,4620,4620,4620,4620,0
|
|
20240618,172400,2859670745,4620,4620,4620,4620,0
|
|
20240618,172300,2859670745,4620,4620,4620,4620,0
|
|
20240618,172200,2859670745,4620,4620,4620,4620,0
|
|
20240618,172100,2859670745,4620,4620,4620,4620,0
|
|
20240618,172000,2859670745,4620,4620,4620,4620,0
|
|
20240618,171900,2859670745,4620,4620,4620,4620,0
|
|
20240618,171800,2859670745,4620,4620,4620,4620,0
|
|
20240618,171700,2859670745,4620,4620,4620,4620,0
|
|
20240618,171600,2859670745,4620,4620,4620,4620,0
|
|
20240618,171500,2859670745,4620,4620,4620,4620,0
|
|
20240618,171400,2859670745,4620,4620,4620,4620,10138
|
|
20240618,171300,2859670745,4620,4620,4620,4620,0
|
|
20240618,171200,2859670745,4620,4620,4620,4620,0
|
|
20240618,171100,2859670745,4620,4620,4620,4620,0
|
|
20240618,171000,2859670745,4620,4620,4620,4620,0
|
|
20240618,170900,2859670745,4620,4620,4620,4620,0
|
|
20240618,170800,2859670745,4620,4620,4620,4620,0
|
|
20240618,170700,2859670745,4620,4620,4620,4620,0
|
|
20240618,170600,2859670745,4620,4620,4620,4620,0
|
|
20240618,170500,2859670745,4620,4620,4620,4620,0
|
|
20240618,170400,2859670745,4620,4620,4620,4620,0
|
|
20240618,170300,2859670745,4620,4620,4620,4620,0
|
|
20240618,170200,2859670745,4620,4620,4620,4620,0
|
|
20240618,170100,2859670745,4620,4620,4620,4620,0
|
|
20240618,170000,2859670745,4620,4620,4620,4620,0
|
|
20240618,165900,2859670745,4620,4620,4620,4620,0
|
|
20240618,165800,2859670745,4620,4620,4620,4620,0
|
|
20240618,165700,2859670745,4620,4620,4620,4620,0
|
|
20240618,165600,2859670745,4620,4620,4620,4620,0
|
|
20240618,165500,2859670745,4620,4620,4620,4620,0
|
|
20240618,165400,2859670745,4620,4620,4620,4620,0
|
|
20240618,165300,2859670745,4620,4620,4620,4620,0
|
|
20240618,165200,2859670745,4620,4620,4620,4620,0
|
|
20240618,165100,2859670745,4620,4620,4620,4620,0
|
|
20240618,165000,2859670745,4620,4620,4620,4620,0
|
|
20240618,164900,2859670745,4620,4620,4620,4620,0
|
|
20240618,164800,2859670745,4620,4620,4620,4620,0
|
|
20240618,164700,2859670745,4620,4620,4620,4620,0
|
|
20240618,164600,2859670745,4620,4620,4620,4620,0
|
|
20240618,164500,2859670745,4620,4620,4620,4620,0
|
|
20240618,164400,2859670745,4620,4620,4620,4620,10138
|
|
20240618,164300,2859670745,4620,4620,4620,4620,0
|
|
20240618,164200,2859670745,4620,4620,4620,4620,0
|
|
20240618,164100,2859670745,4620,4620,4620,4620,0
|
|
20240618,164000,2859670745,4620,4620,4620,4620,0
|
|
20240618,163900,2859670745,4620,4620,4620,4620,0
|
|
20240618,163800,2859670745,4620,4620,4620,4620,0
|
|
20240618,163700,2859670745,4620,4620,4620,4620,0
|
|
20240618,163600,2859670745,4620,4620,4620,4620,0
|
|
20240618,163500,2859670745,4620,4620,4620,4620,0
|
|
20240618,163400,2859670745,4620,4620,4620,4620,0
|
|
20240618,163300,2859670745,4620,4620,4620,4620,0
|
|
20240618,163200,2859670745,4620,4620,4620,4620,0
|
|
20240618,163100,2859670745,4620,4620,4620,4620,0
|
|
20240618,163000,2859670745,4620,4620,4620,4620,0
|
|
20240618,162900,2859670745,4620,4620,4620,4620,0
|
|
20240618,162800,2859670745,4620,4620,4620,4620,0
|
|
20240618,162700,2859670745,4620,4620,4620,4620,0
|
|
20240618,162600,2859670745,4620,4620,4620,4620,0
|
|
20240618,162500,2859670745,4620,4620,4620,4620,0
|
|
20240618,162400,2859670745,4620,4620,4620,4620,0
|
|
20240618,162300,2859670745,4620,4620,4620,4620,0
|
|
20240618,162200,2859670745,4620,4620,4620,4620,0
|
|
20240618,162100,2859670745,4620,4620,4620,4620,0
|
|
20240618,162000,2859670745,4620,4620,4620,4620,0
|
|
20240618,161900,2859670745,4620,4620,4620,4620,0
|
|
20240618,161800,2859670745,4620,4620,4620,4620,0
|
|
20240618,161700,2859670745,4620,4620,4620,4620,0
|
|
20240618,161600,2859670745,4620,4620,4620,4620,0
|
|
20240618,161500,2859670745,4620,4620,4620,4620,0
|
|
20240618,161400,2859670745,4620,4620,4620,4620,10138
|
|
20240618,161300,2859670745,4620,4620,4620,4620,0
|
|
20240618,161200,2859670745,4620,4620,4620,4620,0
|
|
20240618,161100,2859670745,4620,4620,4620,4620,0
|
|
20240618,161000,2859670745,4620,4620,4620,4620,0
|
|
20240618,160900,2859670745,4620,4620,4620,4620,0
|
|
20240618,160800,2859670745,4620,4620,4620,4620,0
|
|
20240618,160700,2859670745,4620,4620,4620,4620,0
|
|
20240618,160600,2859670745,4620,4620,4620,4620,0
|
|
20240618,160500,2859670745,4620,4620,4620,4620,0
|
|
20240618,160400,2859670745,4620,4620,4620,4620,0
|
|
20240618,160300,2859670745,4620,4620,4620,4620,0
|
|
20240618,160200,2859670745,4620,4620,4620,4620,0
|
|
20240618,160100,2859670745,4620,4620,4620,4620,0
|
|
20240618,160000,2859670745,4620,4620,4620,4620,0
|
|
20240618,155900,2859670745,4620,4620,4620,4620,0
|
|
20240618,155800,2859670745,4620,4620,4620,4620,0
|
|
20240618,155700,2859670745,4620,4620,4620,4620,0
|
|
20240618,155600,2859670745,4620,4620,4620,4620,0
|
|
20240618,155500,2859670745,4620,4620,4620,4620,0
|
|
20240618,155400,2859670745,4620,4620,4620,4620,0
|
|
20240618,155300,2859670745,4620,4620,4620,4620,0
|
|
20240618,155200,2859670745,4620,4620,4620,4620,0
|
|
20240618,155100,2859670745,4620,4620,4620,4620,0
|
|
20240618,155000,2859670745,4620,4620,4620,4620,0
|
|
20240618,154900,2859670745,4620,4620,4620,4620,0
|
|
20240618,154800,2859670745,4620,4620,4620,4620,0
|
|
20240618,154700,2859670745,4620,4620,4620,4620,0
|
|
20240618,154600,2859670745,4620,4620,4620,4620,0
|
|
20240618,154500,2859670745,4620,4620,4620,4620,0
|
|
20240618,154400,2859670745,4620,4620,4620,4620,10138
|
|
20240618,154300,2859670745,4620,4620,4620,4620,0
|
|
20240618,154200,2859670745,4620,4620,4620,4620,0
|
|
20240618,154100,2859670745,4620,4620,4620,4620,0
|
|
20240618,154000,2859670745,4620,4620,4620,4620,0
|
|
20240618,153900,2859670745,4620,4620,4620,4620,0
|
|
20240618,153800,2859670745,4620,4620,4620,4620,0
|
|
20240618,153700,2859670745,4620,4620,4620,4620,0
|
|
20240618,153600,2859670745,4620,4620,4620,4620,0
|
|
20240618,153500,2859670745,4620,4620,4620,4620,0
|
|
20240618,153400,2859670745,4620,4620,4620,4620,0
|
|
20240618,153300,2859670745,4620,4620,4620,4620,0
|
|
20240618,153200,2859670745,4620,4620,4620,4620,0
|
|
20240618,153100,2859670745,4620,4620,4620,4620,0
|
|
20240618,153000,2859670745,4620,4620,4620,4620,10138
|
|
20240618,152900,2812833185,4600,4600,4600,4600,0
|
|
20240618,152800,2812833185,4600,4600,4600,4600,0
|
|
20240618,152700,2812833185,4600,4600,4600,4600,0
|
|
20240618,152600,2812833185,4600,4600,4600,4600,0
|
|
20240618,152500,2812833185,4600,4600,4600,4600,0
|
|
20240618,152400,2812833185,4600,4600,4600,4600,0
|
|
20240618,152300,2812833185,4600,4600,4600,4600,0
|
|
20240618,152200,2812833185,4600,4600,4600,4600,0
|
|
20240618,152100,2812833185,4600,4600,4600,4600,0
|
|
20240618,152000,2812833185,4600,4600,4600,4600,0
|
|
20240618,151900,2812833185,4600,4600,4605,4600,420
|
|
20240618,151800,2810901130,4595,4595,4595,4585,2306
|
|
20240618,151700,2800307610,4595,4600,4600,4595,3
|
|
20240618,151600,2800293820,4595,4600,4600,4595,104
|
|
20240618,151500,2799815935,4590,4585,4595,4585,2550
|
|
20240618,151400,2788105705,4585,4590,4595,4585,1309
|
|
20240618,151300,2782098325,4585,4590,4590,4585,400
|
|
20240618,151200,2780262920,4595,4595,4595,4590,591
|
|
20240618,151100,2777549230,4590,4590,4590,4590,200
|
|
20240618,151000,2776631230,4595,4595,4595,4595,164
|
|
20240618,150900,2775877650,4600,4595,4600,4595,160
|
|
20240618,150800,2775141900,4595,4605,4605,4595,101
|
|
20240618,150700,2774677655,4595,4595,4595,4595,1808
|
|
20240618,150600,2766369895,4595,4595,4600,4585,4545
|
|
20240618,150500,2745492300,4590,4590,4600,4590,1090
|
|
20240618,150400,2740483850,4595,4595,4595,4595,1060
|
|
20240618,150300,2735613150,4595,4595,4595,4595,1062
|
|
20240618,150200,2730733260,4595,4590,4595,4590,1051
|
|
20240618,150100,2725908915,4590,4595,4595,4590,1324
|
|
20240618,150000,2719825160,4595,4590,4595,4590,2356
|
|
20240618,145900,2709003035,4590,4590,4590,4590,200
|
|
20240618,145800,2708085035,4590,4590,4590,4590,3500
|
|
20240618,145700,2692020035,4590,4585,4590,4585,110
|
|
20240618,145600,2691515635,4585,4585,4585,4585,1000
|
|
20240618,145500,2686930635,4585,4585,4585,4585,729
|
|
20240618,145400,2683588170,4590,4580,4590,4580,1926
|
|
20240618,145300,2674752185,4585,4585,4585,4585,0
|
|
20240618,145200,2674752185,4585,4580,4585,4580,834
|
|
20240618,145100,2670930890,4585,4575,4585,4575,2335
|
|
20240618,145000,2660225765,4575,4575,4575,4575,251
|
|
20240618,144900,2659077440,4575,4580,4580,4575,4000
|
|
20240618,144800,2640774865,4580,4580,4580,4580,2250
|
|
20240618,144700,2630469865,4580,4580,4580,4580,3165
|
|
20240618,144600,2615974165,4580,4580,4580,4580,355
|
|
20240618,144500,2614348265,4590,4590,4590,4580,1403
|
|
20240618,144400,2607914295,4585,4585,4585,4585,2000
|
|
20240618,144300,2598744295,4585,4585,4585,4585,0
|
|
20240618,144200,2598744295,4585,4585,4585,4585,5267
|
|
20240618,144100,2574595100,4585,4585,4585,4585,0
|
|
20240618,144000,2574595100,4585,4585,4590,4585,1502
|
|
20240618,143900,2567708425,4585,4590,4590,4585,655
|
|
20240618,143800,2564702515,4590,4585,4590,4585,2007
|
|
20240618,143700,2555500385,4580,4585,4590,4580,3915
|
|
20240618,143600,2537557585,4590,4590,4590,4590,552
|
|
20240618,143500,2535023905,4590,4590,4590,4585,1612
|
|
20240618,143400,2527625605,4590,4590,4590,4590,131
|
|
20240618,143300,2527024315,4590,4590,4590,4590,5
|
|
20240618,143200,2527001365,4580,4585,4585,4580,3524
|
|
20240618,143100,2510843945,4590,4590,4590,4590,1
|
|
20240618,143000,2510839355,4595,4585,4595,4580,5222
|
|
20240618,142900,2486874665,4580,4580,4580,4580,2000
|
|
20240618,142800,2477714665,4585,4580,4585,4575,5827
|
|
20240618,142700,2451035455,4585,4585,4585,4585,411
|
|
20240618,142600,2449151020,4580,4585,4585,4580,610
|
|
20240618,142500,2446357045,4585,4590,4590,4585,114
|
|
20240618,142400,2445833805,4590,4590,4590,4590,0
|
|
20240618,142300,2445833805,4590,4590,4590,4590,196
|
|
20240618,142200,2444934165,4595,4595,4595,4595,0
|
|
20240618,142100,2444934165,4595,4595,4595,4595,1
|
|
20240618,142000,2444929570,4600,4580,4600,4580,2417
|
|
20240618,141900,2433842500,4590,4580,4595,4580,8581
|
|
20240618,141800,2394458170,4580,4570,4580,4570,3459
|
|
20240618,141700,2378633035,4570,4575,4575,4570,422
|
|
20240618,141600,2376704390,4570,4570,4570,4570,1979
|
|
20240618,141500,2367660360,4570,4565,4570,4565,653
|
|
20240618,141400,2364676195,4565,4575,4575,4565,438
|
|
20240618,141300,2362674550,4575,4575,4575,4575,1
|
|
20240618,141200,2362669975,4570,4575,4575,4570,7
|
|
20240618,141100,2362637960,4575,4575,4575,4575,2
|
|
20240618,141000,2362628810,4575,4570,4575,4565,3266
|
|
20240618,140900,2347702325,4565,4565,4565,4565,151
|
|
20240618,140800,2347013010,4570,4570,4570,4565,13
|
|
20240618,140700,2346953650,4570,4570,4570,4565,1056
|
|
20240618,140600,2342131000,4570,4565,4570,4565,328
|
|
20240618,140500,2340633670,4565,4565,4570,4565,6863
|
|
20240618,140400,2309304015,4565,4570,4570,4565,1311
|
|
20240618,140300,2303317100,4570,4570,4570,4570,1018
|
|
20240618,140200,2298664840,4575,4570,4575,4570,2988
|
|
20240618,140100,2285009675,4575,4575,4575,4575,1264
|
|
20240618,140000,2279226875,4575,4580,4580,4570,290
|
|
20240618,135900,2277900620,4575,4575,4575,4575,2
|
|
20240618,135800,2277891470,4575,4570,4575,4570,1706
|
|
20240618,135700,2270091520,4575,4570,4580,4570,457
|
|
20240618,135600,2268000200,4580,4570,4580,4565,571
|
|
20240618,135500,2265393095,4570,4575,4575,4570,2845
|
|
20240618,135400,2252383615,4575,4575,4590,4570,6180
|
|
20240618,135300,2224118055,4575,4580,4580,4575,765
|
|
20240618,135200,2220617170,4580,4580,4580,4580,105
|
|
20240618,135100,2220136270,4575,4590,4590,4575,1036
|
|
20240618,135000,2215391890,4590,4590,4590,4590,318
|
|
20240618,134900,2213932270,4580,4580,4580,4580,2
|
|
20240618,134800,2213923110,4580,4580,4580,4580,0
|
|
20240618,134700,2213923110,4580,4590,4590,4580,1726
|
|
20240618,134600,2206007570,4590,4580,4590,4580,372
|
|
20240618,134500,2204302760,4580,4585,4585,4575,638
|
|
20240618,134400,2201378185,4575,4580,4580,4575,1420
|
|
20240618,134300,2194879585,4585,4585,4585,4585,1
|
|
20240618,134200,2194875000,4575,4575,4590,4575,2652
|
|
20240618,134100,2182742085,4590,4575,4590,4575,1003
|
|
20240618,134000,2178153345,4595,4600,4600,4595,2
|
|
20240618,133900,2178144150,4580,4585,4590,4575,10137
|
|
20240618,133800,2131732835,4590,4600,4600,4585,235
|
|
20240618,133700,2130655180,4590,4590,4590,4590,1049
|
|
20240618,133600,2125840270,4590,4595,4595,4590,1075
|
|
20240618,133500,2120905450,4595,4595,4595,4595,4
|
|
20240618,133400,2120887070,4590,4585,4590,4585,99
|
|
20240618,133300,2120432675,4585,4595,4595,4585,6135
|
|
20240618,133200,2092279455,4600,4595,4600,4595,172
|
|
20240618,133100,2091488615,4600,4595,4600,4595,473
|
|
20240618,133000,2089315165,4595,4600,4600,4595,2
|
|
20240618,132900,2089305970,4595,4595,4595,4595,2
|
|
20240618,132800,2089296780,4600,4595,4600,4595,204
|
|
20240618,132700,2088359380,4595,4595,4595,4595,1
|
|
20240618,132600,2088354785,4600,4595,4600,4595,131
|
|
20240618,132500,2087752830,4595,4595,4595,4595,255
|
|
20240618,132400,2086581105,4595,4595,4595,4595,1055
|
|
20240618,132300,2081733380,4595,4595,4595,4595,209
|
|
20240618,132200,2080773025,4595,4595,4595,4595,22
|
|
20240618,132100,2080671935,4600,4600,4600,4600,0
|
|
20240618,132000,2080671935,4600,4600,4600,4600,30
|
|
20240618,131900,2080533935,4600,4600,4600,4600,1
|
|
20240618,131800,2080529335,4595,4595,4595,4595,3489
|
|
20240618,131700,2064497380,4595,4595,4595,4595,162
|
|
20240618,131600,2063752990,4590,4590,4590,4590,79
|
|
20240618,131500,2063390380,4590,4590,4590,4590,972
|
|
20240618,131400,2058928900,4595,4590,4595,4590,223
|
|
20240618,131300,2057905220,4595,4600,4600,4595,674
|
|
20240618,131200,2054807930,4600,4600,4600,4600,5
|
|
20240618,131100,2054784930,4595,4600,4600,4595,3
|
|
20240618,131000,2054771140,4595,4600,4605,4595,394
|
|
20240618,130900,2052959205,4600,4600,4600,4600,202
|
|
20240618,130800,2052030005,4600,4600,4600,4595,189
|
|
20240618,130700,2051160625,4605,4600,4605,4600,264
|
|
20240618,130600,2049946220,4600,4600,4600,4600,3
|
|
20240618,130500,2049932420,4605,4600,4605,4600,2
|
|
20240618,130400,2049923215,4600,4595,4600,4595,654
|
|
20240618,130300,2046917955,4600,4595,4600,4595,1238
|
|
20240618,130200,2041228040,4600,4595,4600,4595,46
|
|
20240618,130100,2041016640,4600,4600,4600,4600,541
|
|
20240618,130000,2038528040,4605,4600,4605,4600,102
|
|
20240618,125900,2038058830,4600,4610,4610,4600,128
|
|
20240618,125800,2037469280,4610,4610,4610,4610,15
|
|
20240618,125700,2037400130,4605,4605,4605,4605,1
|
|
20240618,125600,2037395525,4610,4605,4610,4605,30
|
|
20240618,125500,2037257365,4605,4595,4605,4590,2432
|
|
20240618,125400,2026070820,4590,4595,4595,4590,4941
|
|
20240618,125300,2003387295,4595,4595,4600,4595,1003
|
|
20240618,125200,1998778505,4600,4595,4600,4595,655
|
|
20240618,125100,1995768775,4595,4600,4600,4595,3
|
|
20240618,125000,1995754985,4595,4595,4595,4595,172
|
|
20240618,124900,1994964645,4595,4595,4600,4595,1076
|
|
20240618,124800,1990020395,4595,4595,4595,4595,25
|
|
20240618,124700,1989905520,4595,4595,4595,4595,100
|
|
20240618,124600,1989446020,4595,4595,4595,4595,1230
|
|
20240618,124500,1983794170,4590,4595,4595,4590,2443
|
|
20240618,124400,1972580320,4595,4595,4600,4595,830
|
|
20240618,124300,1968766465,4595,4595,4595,4595,410
|
|
20240618,124200,1966882515,4595,4595,4595,4595,0
|
|
20240618,124100,1966882515,4595,4600,4600,4595,1060
|
|
20240618,124000,1962011800,4595,4595,4595,4595,500
|
|
20240618,123900,1959714300,4600,4600,4600,4600,0
|
|
20240618,123800,1959714300,4600,4595,4600,4595,105
|
|
20240618,123700,1959231810,4600,4600,4600,4600,30
|
|
20240618,123600,1959093810,4600,4600,4600,4600,50
|
|
20240618,123500,1958863810,4600,4600,4600,4600,2
|
|
20240618,123400,1958854610,4600,4600,4600,4595,18
|
|
20240618,123300,1958771845,4595,4590,4595,4590,247
|
|
20240618,123200,1957637735,4590,4600,4600,4590,96
|
|
20240618,123100,1957197065,4590,4600,4600,4590,4747
|
|
20240618,123000,1935385085,4600,4605,4605,4600,145
|
|
20240618,122900,1934717545,4600,4600,4600,4600,0
|
|
20240618,122800,1934717545,4600,4600,4600,4600,46
|
|
20240618,122700,1934505945,4600,4605,4605,4600,165
|
|
20240618,122600,1933746165,4600,4605,4605,4600,71
|
|
20240618,122500,1933419440,4605,4605,4605,4605,11
|
|
20240618,122400,1933368785,4605,4605,4605,4600,56
|
|
20240618,122300,1933111135,4605,4600,4605,4600,999
|
|
20240618,122200,1928515690,4600,4605,4605,4600,125
|
|
20240618,122100,1927940665,4605,4600,4605,4600,61
|
|
20240618,122000,1927659985,4605,4605,4605,4605,12
|
|
20240618,121900,1927604725,4605,4605,4605,4605,103
|
|
20240618,121800,1927130410,4605,4605,4605,4605,300
|
|
20240618,121700,1925748910,4605,4605,4605,4605,87
|
|
20240618,121600,1925348275,4605,4605,4605,4605,11
|
|
20240618,121500,1925297620,4605,4605,4605,4605,226
|
|
20240618,121400,1924256890,4600,4600,4600,4600,48
|
|
20240618,121300,1924036090,4605,4600,4605,4600,100
|
|
20240618,121200,1923576080,4605,4600,4605,4600,201
|
|
20240618,121100,1922651475,4605,4605,4605,4605,122
|
|
20240618,121000,1922089665,4605,4610,4610,4605,86
|
|
20240618,120900,1921693625,4610,4615,4615,4610,121
|
|
20240618,120800,1921135765,4610,4610,4610,4610,200
|
|
20240618,120700,1920213765,4610,4615,4620,4610,2066
|
|
20240618,120600,1910679995,4620,4615,4620,4615,150
|
|
20240618,120500,1909987545,4620,4620,4620,4620,75
|
|
20240618,120400,1909641045,4625,4625,4625,4625,0
|
|
20240618,120300,1909641045,4625,4625,4625,4625,66
|
|
20240618,120200,1909335795,4615,4615,4615,4615,0
|
|
20240618,120100,1909335795,4615,4620,4620,4615,651
|
|
20240618,120000,1906330795,4630,4625,4630,4625,4086
|
|
20240618,115900,1887414115,4630,4620,4630,4615,887
|
|
20240618,115800,1883315630,4625,4625,4625,4625,916
|
|
20240618,115700,1879079130,4625,4625,4625,4625,500
|
|
20240618,115600,1876766630,4625,4625,4625,4625,4
|
|
20240618,115500,1876748130,4625,4625,4625,4625,79
|
|
20240618,115400,1876382755,4625,4625,4625,4620,210
|
|
20240618,115300,1875411785,4625,4625,4625,4625,39
|
|
20240618,115200,1875231410,4640,4640,4640,4640,2
|
|
20240618,115100,1875222130,4635,4615,4640,4615,5030
|
|
20240618,115000,1851930450,4610,4610,4610,4610,463
|
|
20240618,114900,1849796020,4630,4630,4630,4630,0
|
|
20240618,114800,1849796020,4630,4630,4630,4630,353
|
|
20240618,114700,1848161630,4625,4620,4630,4620,5281
|
|
20240618,114600,1823731525,4620,4620,4620,4620,0
|
|
20240618,114500,1823731525,4620,4615,4620,4615,1804
|
|
20240618,114400,1815397380,4605,4610,4610,4605,300
|
|
20240618,114300,1814015135,4610,4610,4610,4610,52
|
|
20240618,114200,1813775415,4610,4610,4610,4610,18
|
|
20240618,114100,1813692435,4610,4610,4610,4610,322
|
|
20240618,114000,1812208015,4610,4610,4610,4610,2
|
|
20240618,113900,1812198795,4605,4615,4615,4605,4209
|
|
20240618,113800,1792801305,4615,4615,4615,4615,20
|
|
20240618,113700,1792709005,4615,4615,4615,4615,101
|
|
20240618,113600,1792242890,4615,4620,4620,4615,184
|
|
20240618,113500,1791393715,4625,4620,4625,4620,216
|
|
20240618,113400,1790394765,4625,4610,4625,4610,2350
|
|
20240618,113300,1779544110,4605,4610,4610,4605,1166
|
|
20240618,113200,1774174165,4610,4605,4610,4605,1239
|
|
20240618,113100,1768462575,4610,4605,4610,4600,5587
|
|
20240618,113000,1742754290,4610,4605,4610,4605,357
|
|
20240618,112900,1741110035,4605,4605,4605,4605,74
|
|
20240618,112800,1740769265,4610,4610,4610,4610,0
|
|
20240618,112700,1740769265,4610,4605,4610,4605,1064
|
|
20240618,112600,1735869225,4610,4605,4610,4605,7
|
|
20240618,112500,1735836960,4605,4605,4605,4605,53
|
|
20240618,112400,1735592895,4610,4610,4610,4610,34
|
|
20240618,112300,1735436155,4605,4605,4605,4605,421
|
|
20240618,112200,1733497450,4610,4610,4610,4610,52
|
|
20240618,112100,1733257730,4605,4610,4610,4605,10
|
|
20240618,112000,1733211675,4605,4605,4605,4605,682
|
|
20240618,111900,1730071065,4605,4605,4605,4605,80
|
|
20240618,111800,1729702665,4605,4605,4605,4605,253
|
|
20240618,111700,1728537600,4605,4615,4615,4605,943
|
|
20240618,111600,1724189730,4610,4615,4615,4610,2163
|
|
20240618,111500,1714212940,4620,4615,4620,4615,271
|
|
20240618,111400,1712961195,4620,4620,4620,4620,1000
|
|
20240618,111300,1708341195,4625,4615,4625,4610,1304
|
|
20240618,111200,1702315955,4610,4610,4610,4610,1
|
|
20240618,111100,1702311345,4610,4610,4610,4610,100
|
|
20240618,111000,1701850345,4615,4610,4615,4610,36
|
|
20240618,110900,1701684380,4600,4600,4600,4600,162
|
|
20240618,110800,1700939180,4605,4600,4605,4600,4253
|
|
20240618,110700,1681375200,4590,4595,4595,4590,2124
|
|
20240618,110600,1671615460,4590,4595,4595,4590,434
|
|
20240618,110500,1669622400,4590,4595,4595,4590,1499
|
|
20240618,110400,1662735495,4595,4595,4595,4595,1357
|
|
20240618,110300,1656500080,4600,4605,4605,4600,1955
|
|
20240618,110200,1647505765,4605,4610,4610,4605,133
|
|
20240618,110100,1646893285,4605,4605,4605,4605,397
|
|
20240618,110000,1645065100,4610,4610,4610,4610,279
|
|
20240618,105900,1643778910,4605,4615,4615,4605,222
|
|
20240618,105800,1642756485,4615,4605,4615,4590,5874
|
|
20240618,105700,1615763415,4605,4605,4605,4605,300
|
|
20240618,105600,1614381915,4610,4605,4610,4605,62
|
|
20240618,105500,1614096380,4610,4610,4610,4610,2
|
|
20240618,105400,1614087160,4605,4605,4605,4605,2853
|
|
20240618,105300,1600949095,4610,4610,4615,4610,2243
|
|
20240618,105200,1590608805,4615,4615,4615,4615,25
|
|
20240618,105100,1590493430,4610,4620,4620,4610,2278
|
|
20240618,105000,1579990270,4615,4620,4620,4615,862
|
|
20240618,104900,1576011515,4615,4620,4625,4615,1218
|
|
20240618,104800,1570389300,4620,4620,4620,4615,33
|
|
20240618,104700,1570236950,4615,4615,4615,4615,1118
|
|
20240618,104600,1565077380,4615,4610,4615,4610,505
|
|
20240618,104500,1562746830,4615,4610,4615,4610,478
|
|
20240618,104400,1560541500,4615,4615,4615,4610,37
|
|
20240618,104300,1560370855,4610,4615,4615,4610,1105
|
|
20240618,104200,1555272280,4620,4615,4620,4615,10
|
|
20240618,104100,1555226085,4615,4615,4620,4610,763
|
|
20240618,104000,1551704940,4615,4625,4625,4615,3174
|
|
20240618,103900,1537046295,4625,4625,4625,4625,741
|
|
20240618,103800,1533619170,4625,4620,4625,4620,1412
|
|
20240618,103700,1527095725,4625,4630,4630,4625,823
|
|
20240618,103600,1523289345,4630,4635,4635,4630,1536
|
|
20240618,103500,1516177655,4635,4640,4640,4635,39
|
|
20240618,103400,1515996845,4635,4625,4635,4625,2142
|
|
20240618,103300,1506070775,4630,4620,4630,4620,109
|
|
20240618,103200,1505566545,4620,4630,4630,4620,4708
|
|
20240618,103100,1483795230,4630,4640,4640,4630,3115
|
|
20240618,103000,1469357520,4635,4640,4640,4635,152
|
|
20240618,102900,1468652495,4640,4635,4640,4635,820
|
|
20240618,102800,1464847950,4630,4630,4635,4630,115
|
|
20240618,102700,1464315475,4640,4640,4640,4635,754
|
|
20240618,102600,1460819665,4635,4635,4640,4635,146
|
|
20240618,102500,1460142935,4635,4630,4640,4630,2061
|
|
20240618,102400,1450590785,4630,4630,4630,4630,1333
|
|
20240618,102300,1444418995,4630,4630,4635,4630,1728
|
|
20240618,102200,1436418300,4630,4630,4630,4630,488
|
|
20240618,102100,1434158860,4630,4635,4635,4630,2024
|
|
20240618,102000,1424786960,4640,4645,4645,4625,3050
|
|
20240618,101900,1410658665,4640,4640,4645,4640,1546
|
|
20240618,101800,1403485065,4645,4645,4645,4640,2984
|
|
20240618,101700,1389624635,4650,4655,4655,4650,1918
|
|
20240618,101600,1380702430,4655,4660,4660,4655,2316
|
|
20240618,101500,1369917300,4660,4670,4670,4660,2001
|
|
20240618,101400,1360591615,4670,4665,4675,4660,5935
|
|
20240618,101300,1332909930,4665,4675,4680,4665,1492
|
|
20240618,101200,1325936230,4680,4675,4680,4665,16371
|
|
20240618,101100,1249339210,4675,4670,4675,4670,2550
|
|
20240618,101000,1237425960,4675,4675,4680,4675,1543
|
|
20240618,100900,1230212340,4675,4670,4680,4670,8459
|
|
20240618,100800,1190646460,4675,4670,4675,4670,1749
|
|
20240618,100700,1182475585,4660,4665,4670,4660,5600
|
|
20240618,100600,1156333245,4670,4670,4680,4665,11735
|
|
20240618,100500,1101545720,4665,4660,4670,4655,3970
|
|
20240618,100400,1083032440,4660,4665,4670,4655,3121
|
|
20240618,100300,1068476555,4665,4650,4670,4645,8699
|
|
20240618,100200,1027937290,4650,4650,4655,4645,4248
|
|
20240618,100100,1008171455,4650,4650,4660,4645,6695
|
|
20240618,100000,977028655,4650,4655,4655,4640,4170
|
|
20240618,095900,957637530,4660,4650,4660,4640,5893
|
|
20240618,095800,930220555,4650,4645,4655,4635,357
|
|
20240618,095700,928561675,4635,4625,4650,4625,7209
|
|
20240618,095600,895086245,4625,4630,4630,4625,678
|
|
20240618,095500,891949415,4625,4625,4625,4620,1622
|
|
20240618,095400,884447780,4625,4630,4630,4625,2179
|
|
20240618,095300,874368265,4630,4625,4635,4615,3872
|
|
20240618,095200,856457820,4625,4625,4635,4620,2624
|
|
20240618,095100,844327355,4625,4640,4640,4625,5592
|
|
20240618,095000,818428460,4645,4640,4655,4640,12189
|
|
20240618,094900,761801660,4640,4615,4640,4615,8570
|
|
20240618,094800,722158525,4615,4620,4620,4615,1674
|
|
20240618,094700,714425155,4620,4620,4620,4610,911
|
|
20240618,094600,710216925,4615,4615,4620,4610,892
|
|
20240618,094500,706099405,4620,4615,4620,4615,845
|
|
20240618,094400,702197255,4610,4605,4610,4600,1357
|
|
20240618,094300,695948080,4605,4600,4605,4600,3239
|
|
20240618,094200,681032985,4605,4595,4605,4595,745
|
|
20240618,094100,677608995,4600,4615,4615,4590,287
|
|
20240618,094000,676285050,4615,4610,4620,4585,40357
|
|
20240618,093900,491189085,4615,4610,4615,4605,555
|
|
20240618,093800,488629995,4605,4620,4625,4605,6589
|
|
20240618,093700,458242210,4625,4620,4635,4620,7086
|
|
20240618,093600,425476850,4620,4590,4625,4585,11554
|
|
20240618,093500,372278040,4590,4585,4590,4585,1526
|
|
20240618,093400,365281320,4585,4585,4585,4585,1334
|
|
20240618,093300,359164930,4585,4575,4585,4575,1743
|
|
20240618,093200,351184935,4580,4575,4585,4575,367
|
|
20240618,093100,349503960,4580,4590,4590,4575,832
|
|
20240618,093000,345689310,4575,4585,4590,4575,8563
|
|
20240618,092900,306452945,4590,4590,4595,4585,4921
|
|
20240618,092800,283865215,4590,4595,4595,4590,506
|
|
20240618,092700,281541355,4595,4595,4600,4590,2242
|
|
20240618,092600,271242995,4595,4600,4600,4595,2399
|
|
20240618,092500,260208685,4600,4600,4600,4600,50
|
|
20240618,092400,259978685,4600,4595,4600,4595,1648
|
|
20240618,092300,252403100,4595,4595,4595,4590,465
|
|
20240618,092200,250268695,4590,4595,4595,4590,3243
|
|
20240618,092100,235382825,4595,4595,4595,4595,1001
|
|
20240618,092000,230783230,4595,4590,4595,4590,171
|
|
20240618,091900,229998335,4595,4590,4595,4590,454
|
|
20240618,091800,227912360,4590,4600,4600,4590,701
|
|
20240618,091700,224692165,4600,4600,4600,4600,203
|
|
20240618,091600,223758365,4595,4600,4600,4595,1557
|
|
20240618,091500,216601015,4600,4610,4610,4600,1271
|
|
20240618,091400,210752330,4615,4615,4615,4615,14
|
|
20240618,091300,210687720,4615,4605,4615,4605,1255
|
|
20240618,091200,204908145,4615,4610,4620,4610,285
|
|
20240618,091100,203592920,4615,4600,4615,4600,2813
|
|
20240618,091000,190647860,4600,4600,4600,4600,0
|
|
20240618,090900,190647860,4600,4585,4600,4585,1750
|
|
20240618,090800,182607805,4600,4590,4600,4580,3687
|
|
20240618,090700,165714410,4585,4590,4590,4585,2644
|
|
20240618,090600,153589950,4590,4600,4600,4585,5770
|
|
20240618,090500,127105385,4600,4605,4605,4595,3734
|
|
20240618,090400,109946600,4590,4595,4595,4590,5462
|
|
20240618,090300,84857065,4600,4585,4605,4585,1830
|
|
20240618,090200,76438380,4590,4620,4620,4590,2795
|
|
20240618,090100,63596145,4625,4625,4625,4625,4
|
|
20240618,090000,63577645,4625,4585,4625,4585,12359
|