588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184500,1111901730,5670,5670,5670,5670,1417
|
|
20240618,184400,1111901730,5670,5670,5670,5670,0
|
|
20240618,184300,1111901730,5670,5670,5670,5670,0
|
|
20240618,184200,1111901730,5670,5670,5670,5670,0
|
|
20240618,184100,1111901730,5670,5670,5670,5670,0
|
|
20240618,184000,1111901730,5670,5670,5670,5670,0
|
|
20240618,183900,1111901730,5670,5670,5670,5670,0
|
|
20240618,183800,1111901730,5670,5670,5670,5670,0
|
|
20240618,183700,1111901730,5670,5670,5670,5670,0
|
|
20240618,183600,1111901730,5670,5670,5670,5670,0
|
|
20240618,183500,1111901730,5670,5670,5670,5670,0
|
|
20240618,183400,1111901730,5670,5670,5670,5670,0
|
|
20240618,183300,1111901730,5670,5670,5670,5670,0
|
|
20240618,183200,1111901730,5670,5670,5670,5670,0
|
|
20240618,183100,1111901730,5670,5670,5670,5670,0
|
|
20240618,183000,1111901730,5670,5670,5670,5670,0
|
|
20240618,182900,1111901730,5670,5670,5670,5670,0
|
|
20240618,182800,1111901730,5670,5670,5670,5670,0
|
|
20240618,182700,1111901730,5670,5670,5670,5670,0
|
|
20240618,182600,1111901730,5670,5670,5670,5670,0
|
|
20240618,182500,1111901730,5670,5670,5670,5670,0
|
|
20240618,182400,1111901730,5670,5670,5670,5670,0
|
|
20240618,182300,1111901730,5670,5670,5670,5670,0
|
|
20240618,182200,1111901730,5670,5670,5670,5670,0
|
|
20240618,182100,1111901730,5670,5670,5670,5670,0
|
|
20240618,182000,1111901730,5670,5670,5670,5670,0
|
|
20240618,181900,1111901730,5670,5670,5670,5670,0
|
|
20240618,181800,1111901730,5670,5670,5670,5670,0
|
|
20240618,181700,1111901730,5670,5670,5670,5670,0
|
|
20240618,181600,1111901730,5670,5670,5670,5670,0
|
|
20240618,181500,1111901730,5670,5670,5670,5670,1417
|
|
20240618,181400,1111901730,5670,5670,5670,5670,0
|
|
20240618,181300,1111901730,5670,5670,5670,5670,0
|
|
20240618,181200,1111901730,5670,5670,5670,5670,0
|
|
20240618,181100,1111901730,5670,5670,5670,5670,0
|
|
20240618,181000,1111901730,5670,5670,5670,5670,0
|
|
20240618,180900,1111901730,5670,5670,5670,5670,0
|
|
20240618,180800,1111901730,5670,5670,5670,5670,0
|
|
20240618,180700,1111901730,5670,5670,5670,5670,0
|
|
20240618,180600,1111901730,5670,5670,5670,5670,0
|
|
20240618,180500,1111901730,5670,5670,5670,5670,0
|
|
20240618,180400,1111901730,5670,5670,5670,5670,0
|
|
20240618,180300,1111901730,5670,5670,5670,5670,0
|
|
20240618,180200,1111901730,5670,5670,5670,5670,0
|
|
20240618,180100,1111901730,5670,5670,5670,5670,0
|
|
20240618,180000,1111901730,5670,5670,5670,5670,0
|
|
20240618,175900,1111901730,5670,5670,5670,5670,0
|
|
20240618,175800,1111901730,5670,5670,5670,5670,0
|
|
20240618,175700,1111901730,5670,5670,5670,5670,0
|
|
20240618,175600,1111901730,5670,5670,5670,5670,0
|
|
20240618,175500,1111901730,5670,5670,5670,5670,0
|
|
20240618,175400,1111901730,5670,5670,5670,5670,0
|
|
20240618,175300,1111901730,5670,5670,5670,5670,0
|
|
20240618,175200,1111901730,5670,5670,5670,5670,0
|
|
20240618,175100,1111901730,5670,5670,5670,5670,0
|
|
20240618,175000,1111901730,5670,5670,5670,5670,0
|
|
20240618,174900,1111901730,5670,5670,5670,5670,0
|
|
20240618,174800,1111901730,5670,5670,5670,5670,0
|
|
20240618,174700,1111901730,5670,5670,5670,5670,0
|
|
20240618,174600,1111901730,5670,5670,5670,5670,0
|
|
20240618,174500,1111901730,5670,5670,5670,5670,1417
|
|
20240618,174400,1111901730,5670,5670,5670,5670,0
|
|
20240618,174300,1111901730,5670,5670,5670,5670,0
|
|
20240618,174200,1111901730,5670,5670,5670,5670,0
|
|
20240618,174100,1111901730,5670,5670,5670,5670,0
|
|
20240618,174000,1111901730,5670,5670,5670,5670,0
|
|
20240618,173900,1111901730,5670,5670,5670,5670,0
|
|
20240618,173800,1111901730,5670,5670,5670,5670,0
|
|
20240618,173700,1111901730,5670,5670,5670,5670,0
|
|
20240618,173600,1111901730,5670,5670,5670,5670,0
|
|
20240618,173500,1111901730,5670,5670,5670,5670,0
|
|
20240618,173400,1111901730,5670,5670,5670,5670,0
|
|
20240618,173300,1111901730,5670,5670,5670,5670,0
|
|
20240618,173200,1111901730,5670,5670,5670,5670,0
|
|
20240618,173100,1111901730,5670,5670,5670,5670,0
|
|
20240618,173000,1111901730,5670,5670,5670,5670,0
|
|
20240618,172900,1111901730,5670,5670,5670,5670,0
|
|
20240618,172800,1111901730,5670,5670,5670,5670,0
|
|
20240618,172700,1111901730,5670,5670,5670,5670,0
|
|
20240618,172600,1111901730,5670,5670,5670,5670,0
|
|
20240618,172500,1111901730,5670,5670,5670,5670,0
|
|
20240618,172400,1111901730,5670,5670,5670,5670,0
|
|
20240618,172300,1111901730,5670,5670,5670,5670,0
|
|
20240618,172200,1111901730,5670,5670,5670,5670,0
|
|
20240618,172100,1111901730,5670,5670,5670,5670,0
|
|
20240618,172000,1111901730,5670,5670,5670,5670,0
|
|
20240618,171900,1111901730,5670,5670,5670,5670,0
|
|
20240618,171800,1111901730,5670,5670,5670,5670,0
|
|
20240618,171700,1111901730,5670,5670,5670,5670,0
|
|
20240618,171600,1111901730,5670,5670,5670,5670,0
|
|
20240618,171500,1111901730,5670,5670,5670,5670,1417
|
|
20240618,171400,1111901730,5670,5670,5670,5670,0
|
|
20240618,171300,1111901730,5670,5670,5670,5670,0
|
|
20240618,171200,1111901730,5670,5670,5670,5670,0
|
|
20240618,171100,1111901730,5670,5670,5670,5670,0
|
|
20240618,171000,1111901730,5670,5670,5670,5670,0
|
|
20240618,170900,1111901730,5670,5670,5670,5670,0
|
|
20240618,170800,1111901730,5670,5670,5670,5670,0
|
|
20240618,170700,1111901730,5670,5670,5670,5670,0
|
|
20240618,170600,1111901730,5670,5670,5670,5670,0
|
|
20240618,170500,1111901730,5670,5670,5670,5670,0
|
|
20240618,170400,1111901730,5670,5670,5670,5670,0
|
|
20240618,170300,1111901730,5670,5670,5670,5670,0
|
|
20240618,170200,1111901730,5670,5670,5670,5670,0
|
|
20240618,170100,1111901730,5670,5670,5670,5670,0
|
|
20240618,170000,1111901730,5670,5670,5670,5670,0
|
|
20240618,165900,1111901730,5670,5670,5670,5670,0
|
|
20240618,165800,1111901730,5670,5670,5670,5670,0
|
|
20240618,165700,1111901730,5670,5670,5670,5670,0
|
|
20240618,165600,1111901730,5670,5670,5670,5670,0
|
|
20240618,165500,1111901730,5670,5670,5670,5670,0
|
|
20240618,165400,1111901730,5670,5670,5670,5670,0
|
|
20240618,165300,1111901730,5670,5670,5670,5670,0
|
|
20240618,165200,1111901730,5670,5670,5670,5670,0
|
|
20240618,165100,1111901730,5670,5670,5670,5670,0
|
|
20240618,165000,1111901730,5670,5670,5670,5670,0
|
|
20240618,164900,1111901730,5670,5670,5670,5670,0
|
|
20240618,164800,1111901730,5670,5670,5670,5670,0
|
|
20240618,164700,1111901730,5670,5670,5670,5670,0
|
|
20240618,164600,1111901730,5670,5670,5670,5670,0
|
|
20240618,164500,1111901730,5670,5670,5670,5670,1417
|
|
20240618,164400,1111901730,5670,5670,5670,5670,0
|
|
20240618,164300,1111901730,5670,5670,5670,5670,0
|
|
20240618,164200,1111901730,5670,5670,5670,5670,0
|
|
20240618,164100,1111901730,5670,5670,5670,5670,0
|
|
20240618,164000,1111901730,5670,5670,5670,5670,0
|
|
20240618,163900,1111901730,5670,5670,5670,5670,0
|
|
20240618,163800,1111901730,5670,5670,5670,5670,0
|
|
20240618,163700,1111901730,5670,5670,5670,5670,0
|
|
20240618,163600,1111901730,5670,5670,5670,5670,0
|
|
20240618,163500,1111901730,5670,5670,5670,5670,0
|
|
20240618,163400,1111901730,5670,5670,5670,5670,0
|
|
20240618,163300,1111901730,5670,5670,5670,5670,0
|
|
20240618,163200,1111901730,5670,5670,5670,5670,0
|
|
20240618,163100,1111901730,5670,5670,5670,5670,0
|
|
20240618,163000,1111901730,5670,5670,5670,5670,0
|
|
20240618,162900,1111901730,5670,5670,5670,5670,0
|
|
20240618,162800,1111901730,5670,5670,5670,5670,0
|
|
20240618,162700,1111901730,5670,5670,5670,5670,0
|
|
20240618,162600,1111901730,5670,5670,5670,5670,0
|
|
20240618,162500,1111901730,5670,5670,5670,5670,0
|
|
20240618,162400,1111901730,5670,5670,5670,5670,0
|
|
20240618,162300,1111901730,5670,5670,5670,5670,0
|
|
20240618,162200,1111901730,5670,5670,5670,5670,0
|
|
20240618,162100,1111901730,5670,5670,5670,5670,0
|
|
20240618,162000,1111901730,5670,5670,5670,5670,0
|
|
20240618,161900,1111901730,5670,5670,5670,5670,0
|
|
20240618,161800,1111901730,5670,5670,5670,5670,0
|
|
20240618,161700,1111901730,5670,5670,5670,5670,0
|
|
20240618,161600,1111901730,5670,5670,5670,5670,0
|
|
20240618,161500,1111901730,5670,5670,5670,5670,1417
|
|
20240618,161400,1111901730,5670,5670,5670,5670,0
|
|
20240618,161300,1111901730,5670,5670,5670,5670,0
|
|
20240618,161200,1111901730,5670,5670,5670,5670,0
|
|
20240618,161100,1111901730,5670,5670,5670,5670,0
|
|
20240618,161000,1111901730,5670,5670,5670,5670,0
|
|
20240618,160900,1111901730,5670,5670,5670,5670,0
|
|
20240618,160800,1111901730,5670,5670,5670,5670,0
|
|
20240618,160700,1111901730,5670,5670,5670,5670,0
|
|
20240618,160600,1111901730,5670,5670,5670,5670,0
|
|
20240618,160500,1111901730,5670,5670,5670,5670,0
|
|
20240618,160400,1111901730,5670,5670,5670,5670,0
|
|
20240618,160300,1111901730,5670,5670,5670,5670,0
|
|
20240618,160200,1111901730,5670,5670,5670,5670,0
|
|
20240618,160100,1111901730,5670,5670,5670,5670,0
|
|
20240618,160000,1111901730,5670,5670,5670,5670,0
|
|
20240618,155900,1111901730,5670,5670,5670,5670,0
|
|
20240618,155800,1111901730,5670,5670,5670,5670,0
|
|
20240618,155700,1111901730,5670,5670,5670,5670,0
|
|
20240618,155600,1111901730,5670,5670,5670,5670,0
|
|
20240618,155500,1111901730,5670,5670,5670,5670,0
|
|
20240618,155400,1111901730,5670,5670,5670,5670,0
|
|
20240618,155300,1111901730,5670,5670,5670,5670,0
|
|
20240618,155200,1111901730,5670,5670,5670,5670,0
|
|
20240618,155100,1111901730,5670,5670,5670,5670,0
|
|
20240618,155000,1111901730,5670,5670,5670,5670,0
|
|
20240618,154900,1111901730,5670,5670,5670,5670,0
|
|
20240618,154800,1111901730,5670,5670,5670,5670,0
|
|
20240618,154700,1111901730,5670,5670,5670,5670,0
|
|
20240618,154600,1111901730,5670,5670,5670,5670,0
|
|
20240618,154500,1111901730,5670,5670,5670,5670,1417
|
|
20240618,154400,1111901730,5670,5670,5670,5670,0
|
|
20240618,154300,1111901730,5670,5670,5670,5670,0
|
|
20240618,154200,1111901730,5670,5670,5670,5670,0
|
|
20240618,154100,1111901730,5670,5670,5670,5670,0
|
|
20240618,154000,1111901730,5670,5670,5670,5670,0
|
|
20240618,153900,1111901730,5670,5670,5670,5670,0
|
|
20240618,153800,1111901730,5670,5670,5670,5670,0
|
|
20240618,153700,1111901730,5670,5670,5670,5670,0
|
|
20240618,153600,1111901730,5670,5670,5670,5670,0
|
|
20240618,153500,1111901730,5670,5670,5670,5670,0
|
|
20240618,153400,1111901730,5670,5670,5670,5670,0
|
|
20240618,153300,1111901730,5670,5670,5670,5670,0
|
|
20240618,153200,1111901730,5670,5670,5670,5670,0
|
|
20240618,153100,1111901730,5670,5670,5670,5670,0
|
|
20240618,153000,1111901730,5670,5670,5670,5670,1417
|
|
20240618,152900,1103867340,5680,5680,5680,5680,0
|
|
20240618,152800,1103867340,5680,5680,5680,5680,0
|
|
20240618,152700,1103867340,5680,5680,5680,5680,0
|
|
20240618,152600,1103867340,5680,5680,5680,5680,0
|
|
20240618,152500,1103867340,5680,5680,5680,5680,0
|
|
20240618,152400,1103867340,5680,5680,5680,5680,0
|
|
20240618,152300,1103867340,5680,5680,5680,5680,0
|
|
20240618,152200,1103867340,5680,5680,5680,5680,0
|
|
20240618,152100,1103867340,5680,5680,5680,5680,0
|
|
20240618,152000,1103867340,5680,5680,5680,5680,0
|
|
20240618,151900,1103867340,5680,5680,5680,5640,5317
|
|
20240618,151800,1073815540,5680,5680,5680,5680,60
|
|
20240618,151700,1073474740,5680,5660,5680,5660,151
|
|
20240618,151600,1072620060,5680,5690,5690,5660,348
|
|
20240618,151500,1070650090,5690,5660,5690,5660,2
|
|
20240618,151400,1070638740,5690,5690,5690,5690,0
|
|
20240618,151300,1070638740,5690,5690,5690,5650,888
|
|
20240618,151200,1065621460,5650,5660,5690,5650,1588
|
|
20240618,151100,1056644980,5700,5690,5700,5650,1708
|
|
20240618,151000,1046970940,5690,5690,5690,5690,1394
|
|
20240618,150900,1039039080,5700,5700,5700,5690,508
|
|
20240618,150800,1036148480,5690,5690,5690,5690,944
|
|
20240618,150700,1030777120,5700,5700,5710,5690,701
|
|
20240618,150600,1026787920,5710,5700,5710,5700,4
|
|
20240618,150500,1026765110,5710,5680,5710,5680,9496
|
|
20240618,150400,972650290,5690,5690,5690,5690,15
|
|
20240618,150300,972564940,5690,5690,5690,5690,26
|
|
20240618,150200,972417000,5690,5690,5690,5690,7
|
|
20240618,150100,972377170,5690,5690,5690,5690,0
|
|
20240618,150000,972377170,5690,5680,5700,5670,606
|
|
20240618,145900,968941070,5680,5690,5690,5670,29
|
|
20240618,145800,968776260,5680,5690,5700,5680,4
|
|
20240618,145700,968753500,5700,5700,5700,5700,1
|
|
20240618,145600,968747800,5680,5690,5690,5670,54
|
|
20240618,145500,968440600,5680,5690,5700,5680,2300
|
|
20240618,145400,955374100,5690,5680,5690,5680,635
|
|
20240618,145300,951760960,5680,5690,5690,5680,101
|
|
20240618,145200,951186280,5690,5690,5690,5680,498
|
|
20240618,145100,948352980,5700,5690,5700,5690,186
|
|
20240618,145000,947294620,5680,5690,5690,5680,302
|
|
20240618,144900,945576260,5700,5680,5700,5680,848
|
|
20240618,144800,940750810,5690,5680,5690,5680,1002
|
|
20240618,144700,935059440,5680,5690,5690,5680,3
|
|
20240618,144600,935042390,5680,5680,5680,5680,1001
|
|
20240618,144500,929356710,5680,5690,5690,5680,609
|
|
20240618,144400,925897540,5690,5680,5690,5680,2
|
|
20240618,144300,925886170,5680,5680,5690,5680,1028
|
|
20240618,144200,920046870,5680,5690,5700,5680,34
|
|
20240618,144100,919853410,5690,5700,5700,5690,13
|
|
20240618,144000,919779320,5700,5700,5700,5690,1004
|
|
20240618,143900,914056540,5700,5700,5700,5680,52
|
|
20240618,143800,913761120,5690,5700,5700,5680,103
|
|
20240618,143700,913175050,5690,5680,5690,5680,790
|
|
20240618,143600,908687050,5690,5690,5700,5690,12
|
|
20240618,143500,908618750,5700,5690,5700,5690,19
|
|
20240618,143400,908510480,5700,5690,5700,5690,23
|
|
20240618,143300,908379600,5690,5700,5700,5690,17
|
|
20240618,143200,908282710,5690,5690,5700,5690,779
|
|
20240618,143100,903850190,5690,5710,5710,5690,1022
|
|
20240618,143000,898020230,5720,5720,5720,5710,178
|
|
20240618,142900,897002090,5720,5710,5730,5700,1228
|
|
20240618,142800,889977950,5700,5720,5720,5700,2123
|
|
20240618,142700,877843920,5710,5720,5720,5700,255
|
|
20240618,142600,876389350,5720,5690,5720,5680,8622
|
|
20240618,142500,827226990,5690,5680,5690,5680,201
|
|
20240618,142400,826085300,5690,5690,5690,5680,317
|
|
20240618,142300,824284710,5680,5670,5700,5670,30
|
|
20240618,142200,824114090,5700,5680,5700,5680,3206
|
|
20240618,142100,805877000,5680,5680,5680,5670,8
|
|
20240618,142000,805831570,5670,5680,5680,5670,2
|
|
20240618,141900,805820220,5670,5680,5680,5670,21
|
|
20240618,141800,805700950,5680,5680,5680,5670,3
|
|
20240618,141700,805683920,5670,5670,5680,5660,2002
|
|
20240618,141600,794324330,5650,5650,5650,5650,1
|
|
20240618,141500,794318680,5670,5660,5670,5650,1022
|
|
20240618,141400,788533990,5660,5660,5660,5660,1
|
|
20240618,141300,788528330,5650,5670,5670,5650,8
|
|
20240618,141200,788483010,5660,5660,5670,5660,810
|
|
20240618,141100,783892850,5670,5670,5670,5670,312
|
|
20240618,141000,782123810,5650,5660,5680,5650,2822
|
|
20240618,140900,766143520,5660,5640,5660,5640,6
|
|
20240618,140800,766109610,5660,5660,5660,5660,35
|
|
20240618,140700,765911510,5650,5640,5650,5640,1059
|
|
20240618,140600,759928170,5640,5640,5640,5640,4
|
|
20240618,140500,759905610,5640,5640,5640,5640,0
|
|
20240618,140400,759905610,5640,5640,5640,5640,1
|
|
20240618,140300,759899970,5650,5650,5650,5640,138
|
|
20240618,140200,759120280,5650,5650,5650,5650,59
|
|
20240618,140100,758786930,5650,5650,5660,5650,426
|
|
20240618,140000,756380020,5650,5650,5650,5640,326
|
|
20240618,135900,754538150,5640,5650,5650,5640,1170
|
|
20240618,135800,747927660,5640,5640,5640,5640,1
|
|
20240618,135700,747922020,5640,5640,5640,5640,0
|
|
20240618,135600,747922020,5640,5650,5650,5640,14
|
|
20240618,135500,747842950,5650,5640,5650,5640,6
|
|
20240618,135400,747809080,5640,5650,5650,5640,157
|
|
20240618,135300,746923530,5650,5650,5650,5640,875
|
|
20240618,135200,741988490,5650,5640,5660,5640,109
|
|
20240618,135100,741371610,5660,5660,5660,5660,1
|
|
20240618,135000,741365950,5640,5640,5640,5640,1
|
|
20240618,134900,741360310,5650,5640,5650,5640,4
|
|
20240618,134800,741337740,5660,5660,5660,5660,4
|
|
20240618,134700,741315100,5650,5660,5660,5650,2
|
|
20240618,134600,741303790,5650,5640,5650,5630,1054
|
|
20240618,134500,735366830,5660,5660,5660,5660,4
|
|
20240618,134400,735344190,5640,5650,5670,5640,32
|
|
20240618,134300,735163140,5670,5670,5670,5670,1
|
|
20240618,134200,735157470,5630,5660,5670,5630,40
|
|
20240618,134100,734930890,5660,5630,5660,5630,123
|
|
20240618,134000,734234750,5660,5660,5660,5660,321
|
|
20240618,133900,732417890,5630,5630,5650,5630,2966
|
|
20240618,133800,715671950,5630,5630,5630,5620,4423
|
|
20240618,133700,690770490,5630,5630,5630,5630,0
|
|
20240618,133600,690770490,5630,5620,5630,5620,11
|
|
20240618,133500,690708660,5620,5620,5620,5620,3
|
|
20240618,133400,690691800,5620,5620,5620,5620,0
|
|
20240618,133300,690691800,5620,5620,5620,5620,1
|
|
20240618,133200,690686180,5630,5620,5630,5620,1012
|
|
20240618,133100,684998710,5620,5620,5620,5620,0
|
|
20240618,133000,684998710,5620,5620,5620,5620,1
|
|
20240618,132900,684993090,5620,5620,5620,5620,3
|
|
20240618,132800,684976230,5620,5620,5620,5620,0
|
|
20240618,132700,684976230,5620,5620,5630,5620,5
|
|
20240618,132600,684948120,5620,5620,5620,5620,1
|
|
20240618,132500,684942500,5630,5630,5630,5630,1
|
|
20240618,132400,684936870,5610,5620,5620,5610,2
|
|
20240618,132300,684925640,5620,5630,5630,5620,3026
|
|
20240618,132200,667889510,5610,5610,5620,5600,1811
|
|
20240618,132100,657739700,5610,5620,5620,5600,204
|
|
20240618,132000,656593260,5620,5610,5620,5610,11
|
|
20240618,131900,656531450,5600,5600,5600,5600,1
|
|
20240618,131800,656525850,5620,5590,5620,5590,3
|
|
20240618,131700,656509050,5590,5590,5590,5590,200
|
|
20240618,131600,655391050,5590,5610,5610,5590,303
|
|
20240618,131500,653694260,5610,5600,5610,5600,4
|
|
20240618,131400,653671840,5620,5610,5620,5600,1701
|
|
20240618,131300,644145550,5610,5610,5610,5610,3
|
|
20240618,131200,644128720,5610,5600,5610,5600,491
|
|
20240618,131100,641374220,5600,5600,5600,5600,0
|
|
20240618,131000,641374220,5600,5600,5600,5600,7
|
|
20240618,130900,641335020,5600,5600,5610,5600,273
|
|
20240618,130800,639806120,5600,5600,5600,5600,0
|
|
20240618,130700,639806120,5600,5600,5610,5600,277
|
|
20240618,130600,638254910,5610,5600,5610,5600,114
|
|
20240618,130500,637616390,5610,5610,5610,5610,1
|
|
20240618,130400,637610780,5610,5600,5610,5600,1473
|
|
20240618,130300,629361970,5620,5620,5620,5620,2
|
|
20240618,130200,629350730,5600,5610,5610,5600,846
|
|
20240618,130100,624607430,5610,5610,5610,5610,504
|
|
20240618,130000,621779990,5600,5600,5600,5600,0
|
|
20240618,125900,621779990,5600,5600,5610,5600,30
|
|
20240618,125800,621611720,5610,5610,5610,5610,52
|
|
20240618,125700,621320000,5610,5610,5610,5610,0
|
|
20240618,125600,621320000,5610,5610,5620,5600,685
|
|
20240618,125500,617480700,5610,5610,5610,5610,0
|
|
20240618,125400,617480700,5610,5610,5610,5610,0
|
|
20240618,125300,617480700,5610,5610,5610,5610,11
|
|
20240618,125200,617418990,5610,5610,5610,5610,63
|
|
20240618,125100,617065560,5610,5610,5610,5610,0
|
|
20240618,125000,617065560,5610,5610,5610,5610,51
|
|
20240618,124900,616779450,5610,5610,5630,5610,138
|
|
20240618,124800,616005250,5610,5630,5630,5610,2001
|
|
20240618,124700,604778040,5630,5630,5630,5630,2
|
|
20240618,124600,604766780,5640,5630,5640,5620,1959
|
|
20240618,124500,593756820,5630,5630,5630,5630,2
|
|
20240618,124400,593745560,5630,5630,5630,5630,2
|
|
20240618,124300,593734300,5630,5630,5630,5630,61
|
|
20240618,124200,593390870,5630,5620,5630,5620,3
|
|
20240618,124100,593373990,5640,5620,5640,5620,142
|
|
20240618,124000,592575930,5630,5630,5630,5630,0
|
|
20240618,123900,592575930,5630,5630,5630,5630,864
|
|
20240618,123800,587711610,5630,5630,5630,5630,1
|
|
20240618,123700,587705980,5640,5640,5640,5640,1
|
|
20240618,123600,587700340,5630,5630,5630,5630,32
|
|
20240618,123500,587520180,5640,5640,5640,5640,1
|
|
20240618,123400,587514540,5630,5630,5630,5630,0
|
|
20240618,123300,587514540,5630,5640,5640,5630,4
|
|
20240618,123200,587492000,5630,5640,5640,5630,544
|
|
20240618,123100,584428280,5630,5630,5630,5630,1
|
|
20240618,123000,584422650,5630,5630,5630,5630,62
|
|
20240618,122900,584073590,5630,5630,5640,5630,43
|
|
20240618,122800,583831490,5630,5630,5630,5630,91
|
|
20240618,122700,583319160,5640,5630,5640,5630,3
|
|
20240618,122600,583302260,5630,5630,5630,5630,251
|
|
20240618,122500,581889130,5640,5630,5640,5630,3
|
|
20240618,122400,581872230,5630,5630,5630,5630,1
|
|
20240618,122300,581866600,5630,5630,5630,5630,0
|
|
20240618,122200,581866600,5630,5630,5630,5630,4
|
|
20240618,122100,581844080,5630,5630,5630,5630,1
|
|
20240618,122000,581838450,5630,5630,5630,5630,1
|
|
20240618,121900,581832820,5630,5640,5640,5630,8
|
|
20240618,121800,581787730,5630,5630,5630,5630,1
|
|
20240618,121700,581782100,5640,5640,5640,5640,1
|
|
20240618,121600,581776460,5630,5630,5630,5620,54
|
|
20240618,121500,581472470,5620,5620,5620,5620,2
|
|
20240618,121400,581461230,5620,5620,5620,5620,2
|
|
20240618,121300,581449990,5630,5630,5630,5630,51
|
|
20240618,121200,581162860,5630,5620,5630,5620,401
|
|
20240618,121100,578907240,5620,5620,5620,5620,1
|
|
20240618,121000,578901620,5630,5630,5630,5630,347
|
|
20240618,120900,576948010,5630,5630,5630,5630,1
|
|
20240618,120800,576942380,5630,5630,5630,5630,2
|
|
20240618,120700,576931120,5620,5630,5630,5620,201
|
|
20240618,120600,575799500,5630,5630,5640,5630,1303
|
|
20240618,120500,568463590,5630,5630,5640,5630,456
|
|
20240618,120400,565891800,5640,5630,5640,5630,201
|
|
20240618,120300,564758170,5630,5630,5630,5630,1
|
|
20240618,120200,564752540,5630,5630,5630,5630,3
|
|
20240618,120100,564735650,5630,5640,5640,5630,2
|
|
20240618,120000,564724380,5630,5640,5640,5630,333
|
|
20240618,115900,562846280,5620,5620,5620,5620,2
|
|
20240618,115800,562835040,5620,5640,5640,5620,303
|
|
20240618,115700,561128440,5640,5640,5640,5640,2
|
|
20240618,115600,561117160,5640,5640,5640,5640,1
|
|
20240618,115500,561111520,5640,5640,5640,5640,914
|
|
20240618,115400,555956560,5640,5640,5640,5640,1
|
|
20240618,115300,555950920,5640,5640,5640,5640,1
|
|
20240618,115200,555945280,5640,5640,5640,5640,1
|
|
20240618,115100,555939640,5640,5640,5640,5640,2
|
|
20240618,115000,555928360,5640,5640,5640,5640,1
|
|
20240618,114900,555922720,5650,5640,5650,5640,8
|
|
20240618,114800,555877590,5640,5640,5640,5640,1
|
|
20240618,114700,555871950,5650,5640,5650,5640,1010
|
|
20240618,114600,550175300,5640,5640,5640,5630,79
|
|
20240618,114500,549729770,5620,5620,5620,5620,2
|
|
20240618,114400,549718530,5620,5640,5640,5620,2
|
|
20240618,114300,549707270,5640,5620,5640,5620,702
|
|
20240618,114200,545762000,5620,5620,5620,5620,1
|
|
20240618,114100,545756380,5650,5640,5650,5620,4
|
|
20240618,114000,545733850,5630,5620,5630,5620,2
|
|
20240618,113900,545722600,5620,5620,5620,5620,838
|
|
20240618,113800,541013040,5620,5620,5620,5620,1
|
|
20240618,113700,541007420,5620,5620,5620,5620,100
|
|
20240618,113600,540445420,5620,5630,5640,5620,18
|
|
20240618,113500,540344050,5620,5630,5640,5620,3
|
|
20240618,113400,540327160,5620,5620,5620,5620,0
|
|
20240618,113300,540327160,5620,5620,5620,5620,1
|
|
20240618,113200,540321540,5640,5620,5640,5620,7
|
|
20240618,113100,540282080,5650,5620,5650,5620,637
|
|
20240618,113000,536686150,5620,5620,5620,5620,1
|
|
20240618,112900,536680530,5620,5630,5630,5620,144
|
|
20240618,112800,535869830,5640,5640,5640,5640,5
|
|
20240618,112700,535841630,5630,5630,5630,5630,1
|
|
20240618,112600,535836000,5630,5630,5630,5630,0
|
|
20240618,112500,535836000,5630,5640,5650,5630,3
|
|
20240618,112400,535819080,5630,5630,5630,5630,155
|
|
20240618,112300,534946430,5630,5630,5650,5630,26
|
|
20240618,112200,534799950,5620,5640,5640,5620,237
|
|
20240618,112100,533465590,5640,5640,5640,5640,1
|
|
20240618,112000,533459950,5640,5640,5640,5640,1
|
|
20240618,111900,533454310,5640,5640,5640,5640,2
|
|
20240618,111800,533443030,5640,5650,5650,5640,6851
|
|
20240618,111700,494734890,5650,5660,5660,5650,987
|
|
20240618,111600,489153470,5660,5660,5660,5660,26
|
|
20240618,111500,489006310,5660,5660,5660,5660,2
|
|
20240618,111400,488994990,5660,5670,5670,5660,7
|
|
20240618,111300,488955360,5660,5660,5670,5660,613
|
|
20240618,111200,485481550,5660,5660,5660,5660,651
|
|
20240618,111100,481796890,5650,5650,5650,5650,10
|
|
20240618,111000,481740390,5650,5630,5650,5630,1724
|
|
20240618,110900,472008010,5650,5640,5650,5640,604
|
|
20240618,110800,468601440,5650,5650,5650,5650,0
|
|
20240618,110700,468601440,5650,5640,5650,5640,1536
|
|
20240618,110600,459923430,5640,5640,5640,5640,656
|
|
20240618,110500,456223590,5640,5640,5640,5640,600
|
|
20240618,110400,452839590,5640,5640,5640,5640,505
|
|
20240618,110300,449991390,5640,5640,5640,5640,50
|
|
20240618,110200,449709390,5640,5640,5640,5640,200
|
|
20240618,110100,448581390,5640,5640,5640,5640,0
|
|
20240618,110000,448581390,5640,5640,5640,5640,967
|
|
20240618,105900,443127510,5640,5640,5640,5640,203
|
|
20240618,105800,441982590,5640,5640,5640,5640,16
|
|
20240618,105700,441892350,5640,5640,5640,5640,4
|
|
20240618,105600,441869790,5650,5650,5650,5650,110
|
|
20240618,105500,441248290,5650,5650,5650,5650,300
|
|
20240618,105400,439553290,5650,5650,5650,5650,7
|
|
20240618,105300,439513740,5650,5650,5650,5650,349
|
|
20240618,105200,437541890,5650,5650,5650,5650,50
|
|
20240618,105100,437259390,5650,5650,5650,5650,72
|
|
20240618,105000,436852590,5640,5640,5640,5640,2
|
|
20240618,104900,436841310,5640,5640,5640,5640,1
|
|
20240618,104800,436835670,5630,5630,5630,5630,40
|
|
20240618,104700,436610470,5630,5630,5630,5630,1204
|
|
20240618,104600,429831950,5630,5630,5630,5630,502
|
|
20240618,104500,427005690,5630,5630,5630,5630,2
|
|
20240618,104400,426994430,5630,5630,5630,5630,0
|
|
20240618,104300,426994430,5630,5630,5630,5630,0
|
|
20240618,104200,426994430,5630,5630,5630,5630,0
|
|
20240618,104100,426994430,5630,5630,5630,5630,1392
|
|
20240618,104000,419157470,5640,5650,5650,5640,602
|
|
20240618,103900,415762160,5640,5640,5650,5640,68
|
|
20240618,103800,415378620,5650,5630,5650,5630,4
|
|
20240618,103700,415356060,5650,5650,5650,5650,455
|
|
20240618,103600,412785310,5630,5630,5630,5630,0
|
|
20240618,103500,412785310,5630,5630,5630,5630,0
|
|
20240618,103400,412785310,5630,5630,5630,5630,0
|
|
20240618,103300,412785310,5630,5630,5630,5630,187
|
|
20240618,103200,411732500,5630,5640,5640,5630,158
|
|
20240618,103100,410841490,5640,5640,5640,5640,0
|
|
20240618,103000,410841490,5640,5660,5660,5640,2850
|
|
20240618,102900,394759720,5660,5660,5660,5660,0
|
|
20240618,102800,394759720,5660,5650,5660,5650,40
|
|
20240618,102700,394533420,5660,5660,5660,5660,913
|
|
20240618,102600,389365840,5660,5670,5670,5660,1325
|
|
20240618,102500,381860630,5670,5680,5680,5670,2
|
|
20240618,102400,381849280,5700,5680,5700,5680,126
|
|
20240618,102300,381133560,5700,5700,5700,5700,1
|
|
20240618,102200,381127860,5700,5690,5700,5690,21
|
|
20240618,102100,381008360,5700,5690,5710,5690,12600
|
|
20240618,102000,309116610,5690,5690,5690,5690,0
|
|
20240618,101900,309116610,5690,5680,5690,5680,1112
|
|
20240618,101800,302799630,5700,5710,5710,5690,608
|
|
20240618,101700,299340060,5710,5710,5710,5710,6
|
|
20240618,101600,299305800,5710,5710,5710,5710,81
|
|
20240618,101500,298843290,5710,5700,5710,5700,1311
|
|
20240618,101400,291360940,5700,5670,5700,5670,10622
|
|
20240618,101300,230953790,5670,5670,5670,5660,428
|
|
20240618,101200,228530850,5670,5670,5670,5670,286
|
|
20240618,101100,226909230,5680,5670,5680,5670,39
|
|
20240618,101000,226687870,5670,5680,5680,5660,1169
|
|
20240618,100900,220064020,5670,5660,5680,5660,1103
|
|
20240618,100800,213804830,5660,5660,5660,5660,0
|
|
20240618,100700,213804830,5660,5660,5660,5660,12
|
|
20240618,100600,213736910,5660,5660,5660,5660,40
|
|
20240618,100500,213510510,5660,5660,5660,5660,15
|
|
20240618,100400,213425610,5660,5650,5660,5650,1105
|
|
20240618,100300,207173300,5650,5650,5650,5650,3
|
|
20240618,100200,207156350,5650,5650,5650,5640,105
|
|
20240618,100100,206563110,5650,5650,5650,5650,110
|
|
20240618,100000,205941610,5650,5640,5650,5640,707
|
|
20240618,095900,201954100,5650,5660,5660,5650,11
|
|
20240618,095800,201891940,5660,5630,5660,5630,5699
|
|
20240618,095700,169727580,5630,5630,5630,5630,1
|
|
20240618,095600,169721950,5620,5620,5620,5620,0
|
|
20240618,095500,169721950,5620,5620,5620,5620,725
|
|
20240618,095400,165647450,5630,5620,5630,5620,1299
|
|
20240618,095300,158346000,5620,5630,5630,5620,88
|
|
20240618,095200,157850570,5630,5620,5630,5620,55
|
|
20240618,095100,157541420,5630,5630,5630,5630,296
|
|
20240618,095000,155874940,5620,5620,5620,5620,0
|
|
20240618,094900,155874940,5620,5630,5630,5620,29
|
|
20240618,094800,155711700,5640,5630,5640,5630,2
|
|
20240618,094700,155700430,5630,5640,5640,5630,2
|
|
20240618,094600,155689160,5640,5640,5640,5640,13
|
|
20240618,094500,155615840,5640,5630,5640,5630,15
|
|
20240618,094400,155531320,5630,5630,5630,5630,2
|
|
20240618,094300,155520060,5630,5630,5630,5630,5
|
|
20240618,094200,155491910,5630,5630,5630,5630,12
|
|
20240618,094100,155424350,5630,5630,5630,5630,1877
|
|
20240618,094000,144856840,5630,5620,5630,5620,905
|
|
20240618,093900,139766180,5620,5620,5620,5620,238
|
|
20240618,093800,138428620,5620,5620,5620,5620,328
|
|
20240618,093700,136585260,5620,5610,5620,5610,511
|
|
20240618,093600,133717410,5600,5600,5600,5600,1444
|
|
20240618,093500,125631010,5600,5600,5600,5600,1
|
|
20240618,093400,125625410,5600,5590,5600,5590,5
|
|
20240618,093300,125597440,5590,5600,5600,5590,325
|
|
20240618,093200,123779440,5600,5580,5600,5580,19
|
|
20240618,093100,123673260,5600,5600,5600,5580,779
|
|
20240618,093000,119319980,5590,5600,5600,5590,704
|
|
20240618,092900,115384590,5600,5600,5610,5600,378
|
|
20240618,092800,113267760,5600,5600,5600,5590,1082
|
|
20240618,092700,107214340,5590,5590,5590,5580,600
|
|
20240618,092600,103860740,5590,5590,5590,5590,571
|
|
20240618,092500,100668850,5590,5580,5590,5580,697
|
|
20240618,092400,96777620,5590,5590,5590,5590,73
|
|
20240618,092300,96369550,5590,5600,5600,5590,2784
|
|
20240618,092200,80804690,5600,5610,5620,5600,874
|
|
20240618,092100,75909390,5620,5620,5620,5620,0
|
|
20240618,092000,75909390,5620,5600,5620,5600,112
|
|
20240618,091900,75282150,5600,5600,5600,5600,0
|
|
20240618,091800,75282150,5600,5600,5600,5600,490
|
|
20240618,091700,72538150,5590,5590,5590,5590,176
|
|
20240618,091600,71554310,5600,5590,5620,5580,1635
|
|
20240618,091500,62430300,5580,5630,5630,5580,5254
|
|
20240618,091400,33089770,5630,5620,5630,5620,46
|
|
20240618,091300,32831230,5600,5620,5620,5600,3001
|
|
20240618,091200,16007310,5620,5630,5630,5620,13
|
|
20240618,091100,15934240,5630,5630,5630,5630,14
|
|
20240618,091000,15855420,5630,5630,5630,5630,743
|
|
20240618,090900,11672330,5630,5630,5630,5630,1
|
|
20240618,090800,11666700,5610,5620,5620,5610,128
|
|
20240618,090700,10947620,5630,5620,5630,5610,193
|
|
20240618,090600,9864530,5630,5620,5630,5610,150
|
|
20240618,090500,9020990,5620,5620,5620,5620,8
|
|
20240618,090400,8976030,5620,5630,5630,5620,127
|
|
20240618,090300,8262280,5620,5630,5630,5620,335
|
|
20240618,090200,6376550,5630,5620,5630,5620,277
|
|
20240618,090100,4818790,5620,5610,5620,5600,333
|
|
20240618,090000,2950860,5610,5610,5610,5610,526
|