611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,190800,2026647540,4645,4645,4645,4645,5331
|
|
20240617,190700,2026647540,4645,4645,4645,4645,0
|
|
20240617,190600,2026647540,4645,4645,4645,4645,0
|
|
20240617,190500,2026647540,4645,4645,4645,4645,0
|
|
20240617,190400,2026647540,4645,4645,4645,4645,0
|
|
20240617,190300,2026647540,4645,4645,4645,4645,0
|
|
20240617,190200,2026647540,4645,4645,4645,4645,0
|
|
20240617,190100,2026647540,4645,4645,4645,4645,0
|
|
20240617,190000,2026647540,4645,4645,4645,4645,0
|
|
20240617,185900,2026647540,4645,4645,4645,4645,0
|
|
20240617,185800,2026647540,4645,4645,4645,4645,0
|
|
20240617,185700,2026647540,4645,4645,4645,4645,0
|
|
20240617,185600,2026647540,4645,4645,4645,4645,0
|
|
20240617,185500,2026647540,4645,4645,4645,4645,0
|
|
20240617,185400,2026647540,4645,4645,4645,4645,0
|
|
20240617,185300,2026647540,4645,4645,4645,4645,0
|
|
20240617,185200,2026647540,4645,4645,4645,4645,0
|
|
20240617,185100,2026647540,4645,4645,4645,4645,0
|
|
20240617,185000,2026647540,4645,4645,4645,4645,0
|
|
20240617,184900,2026647540,4645,4645,4645,4645,0
|
|
20240617,184800,2026647540,4645,4645,4645,4645,0
|
|
20240617,184700,2026647540,4645,4645,4645,4645,0
|
|
20240617,184600,2026647540,4645,4645,4645,4645,0
|
|
20240617,184500,2026647540,4645,4645,4645,4645,0
|
|
20240617,184400,2026647540,4645,4645,4645,4645,0
|
|
20240617,184300,2026647540,4645,4645,4645,4645,0
|
|
20240617,184200,2026647540,4645,4645,4645,4645,0
|
|
20240617,184100,2026647540,4645,4645,4645,4645,0
|
|
20240617,184000,2026647540,4645,4645,4645,4645,0
|
|
20240617,183900,2026647540,4645,4645,4645,4645,0
|
|
20240617,183800,2026647540,4645,4645,4645,4645,5331
|
|
20240617,183700,2026647540,4645,4645,4645,4645,0
|
|
20240617,183600,2026647540,4645,4645,4645,4645,0
|
|
20240617,183500,2026647540,4645,4645,4645,4645,0
|
|
20240617,183400,2026647540,4645,4645,4645,4645,0
|
|
20240617,183300,2026647540,4645,4645,4645,4645,0
|
|
20240617,183200,2026647540,4645,4645,4645,4645,0
|
|
20240617,183100,2026647540,4645,4645,4645,4645,0
|
|
20240617,183000,2026647540,4645,4645,4645,4645,0
|
|
20240617,182900,2026647540,4645,4645,4645,4645,0
|
|
20240617,182800,2026647540,4645,4645,4645,4645,0
|
|
20240617,182700,2026647540,4645,4645,4645,4645,0
|
|
20240617,182600,2026647540,4645,4645,4645,4645,0
|
|
20240617,182500,2026647540,4645,4645,4645,4645,0
|
|
20240617,182400,2026647540,4645,4645,4645,4645,0
|
|
20240617,182300,2026647540,4645,4645,4645,4645,0
|
|
20240617,182200,2026647540,4645,4645,4645,4645,0
|
|
20240617,182100,2026647540,4645,4645,4645,4645,0
|
|
20240617,182000,2026647540,4645,4645,4645,4645,0
|
|
20240617,181900,2026647540,4645,4645,4645,4645,0
|
|
20240617,181800,2026647540,4645,4645,4645,4645,0
|
|
20240617,181700,2026647540,4645,4645,4645,4645,0
|
|
20240617,181600,2026647540,4645,4645,4645,4645,0
|
|
20240617,181500,2026647540,4645,4645,4645,4645,0
|
|
20240617,181400,2026647540,4645,4645,4645,4645,0
|
|
20240617,181300,2026647540,4645,4645,4645,4645,0
|
|
20240617,181200,2026647540,4645,4645,4645,4645,0
|
|
20240617,181100,2026647540,4645,4645,4645,4645,0
|
|
20240617,181000,2026647540,4645,4645,4645,4645,0
|
|
20240617,180900,2026647540,4645,4645,4645,4645,0
|
|
20240617,180800,2026647540,4645,4645,4645,4645,5331
|
|
20240617,180700,2026647540,4645,4645,4645,4645,0
|
|
20240617,180600,2026647540,4645,4645,4645,4645,0
|
|
20240617,180500,2026647540,4645,4645,4645,4645,0
|
|
20240617,180400,2026647540,4645,4645,4645,4645,0
|
|
20240617,180300,2026647540,4645,4645,4645,4645,0
|
|
20240617,180200,2026647540,4645,4645,4645,4645,0
|
|
20240617,180100,2026647540,4645,4645,4645,4645,0
|
|
20240617,180000,2026647540,4645,4645,4645,4645,0
|
|
20240617,175900,2026647540,4645,4645,4645,4645,0
|
|
20240617,175800,2026647540,4645,4645,4645,4645,0
|
|
20240617,175700,2026647540,4645,4645,4645,4645,0
|
|
20240617,175600,2026647540,4645,4645,4645,4645,0
|
|
20240617,175500,2026647540,4645,4645,4645,4645,0
|
|
20240617,175400,2026647540,4645,4645,4645,4645,0
|
|
20240617,175300,2026647540,4645,4645,4645,4645,0
|
|
20240617,175200,2026647540,4645,4645,4645,4645,0
|
|
20240617,175100,2026647540,4645,4645,4645,4645,0
|
|
20240617,175000,2026647540,4645,4645,4645,4645,0
|
|
20240617,174900,2026647540,4645,4645,4645,4645,0
|
|
20240617,174800,2026647540,4645,4645,4645,4645,0
|
|
20240617,174700,2026647540,4645,4645,4645,4645,0
|
|
20240617,174600,2026647540,4645,4645,4645,4645,0
|
|
20240617,174500,2026647540,4645,4645,4645,4645,0
|
|
20240617,174400,2026647540,4645,4645,4645,4645,0
|
|
20240617,174300,2026647540,4645,4645,4645,4645,0
|
|
20240617,174200,2026647540,4645,4645,4645,4645,0
|
|
20240617,174100,2026647540,4645,4645,4645,4645,0
|
|
20240617,174000,2026647540,4645,4645,4645,4645,0
|
|
20240617,173900,2026647540,4645,4645,4645,4645,0
|
|
20240617,173800,2026647540,4645,4645,4645,4645,5331
|
|
20240617,173700,2026647540,4645,4645,4645,4645,0
|
|
20240617,173600,2026647540,4645,4645,4645,4645,0
|
|
20240617,173500,2026647540,4645,4645,4645,4645,0
|
|
20240617,173400,2026647540,4645,4645,4645,4645,0
|
|
20240617,173300,2026647540,4645,4645,4645,4645,0
|
|
20240617,173200,2026647540,4645,4645,4645,4645,0
|
|
20240617,173100,2026647540,4645,4645,4645,4645,0
|
|
20240617,173000,2026647540,4645,4645,4645,4645,0
|
|
20240617,172900,2026647540,4645,4645,4645,4645,0
|
|
20240617,172800,2026647540,4645,4645,4645,4645,0
|
|
20240617,172700,2026647540,4645,4645,4645,4645,0
|
|
20240617,172600,2026647540,4645,4645,4645,4645,0
|
|
20240617,172500,2026647540,4645,4645,4645,4645,0
|
|
20240617,172400,2026647540,4645,4645,4645,4645,0
|
|
20240617,172300,2026647540,4645,4645,4645,4645,0
|
|
20240617,172200,2026647540,4645,4645,4645,4645,0
|
|
20240617,172100,2026647540,4645,4645,4645,4645,0
|
|
20240617,172000,2026647540,4645,4645,4645,4645,0
|
|
20240617,171900,2026647540,4645,4645,4645,4645,0
|
|
20240617,171800,2026647540,4645,4645,4645,4645,0
|
|
20240617,171700,2026647540,4645,4645,4645,4645,0
|
|
20240617,171600,2026647540,4645,4645,4645,4645,0
|
|
20240617,171500,2026647540,4645,4645,4645,4645,0
|
|
20240617,171400,2026647540,4645,4645,4645,4645,0
|
|
20240617,171300,2026647540,4645,4645,4645,4645,0
|
|
20240617,171200,2026647540,4645,4645,4645,4645,0
|
|
20240617,171100,2026647540,4645,4645,4645,4645,0
|
|
20240617,171000,2026647540,4645,4645,4645,4645,0
|
|
20240617,170900,2026647540,4645,4645,4645,4645,0
|
|
20240617,170800,2026647540,4645,4645,4645,4645,5331
|
|
20240617,170700,2026647540,4645,4645,4645,4645,0
|
|
20240617,170600,2026647540,4645,4645,4645,4645,0
|
|
20240617,170500,2026647540,4645,4645,4645,4645,0
|
|
20240617,170400,2026647540,4645,4645,4645,4645,0
|
|
20240617,170300,2026647540,4645,4645,4645,4645,0
|
|
20240617,170200,2026647540,4645,4645,4645,4645,0
|
|
20240617,170100,2026647540,4645,4645,4645,4645,0
|
|
20240617,170000,2026647540,4645,4645,4645,4645,0
|
|
20240617,165900,2026647540,4645,4645,4645,4645,0
|
|
20240617,165800,2026647540,4645,4645,4645,4645,0
|
|
20240617,165700,2026647540,4645,4645,4645,4645,0
|
|
20240617,165600,2026647540,4645,4645,4645,4645,0
|
|
20240617,165500,2026647540,4645,4645,4645,4645,0
|
|
20240617,165400,2026647540,4645,4645,4645,4645,0
|
|
20240617,165300,2026647540,4645,4645,4645,4645,0
|
|
20240617,165200,2026647540,4645,4645,4645,4645,0
|
|
20240617,165100,2026647540,4645,4645,4645,4645,0
|
|
20240617,165000,2026647540,4645,4645,4645,4645,0
|
|
20240617,164900,2026647540,4645,4645,4645,4645,0
|
|
20240617,164800,2026647540,4645,4645,4645,4645,0
|
|
20240617,164700,2026647540,4645,4645,4645,4645,0
|
|
20240617,164600,2026647540,4645,4645,4645,4645,0
|
|
20240617,164500,2026647540,4645,4645,4645,4645,0
|
|
20240617,164400,2026647540,4645,4645,4645,4645,0
|
|
20240617,164300,2026647540,4645,4645,4645,4645,0
|
|
20240617,164200,2026647540,4645,4645,4645,4645,0
|
|
20240617,164100,2026647540,4645,4645,4645,4645,0
|
|
20240617,164000,2026647540,4645,4645,4645,4645,0
|
|
20240617,163900,2026647540,4645,4645,4645,4645,0
|
|
20240617,163800,2026647540,4645,4645,4645,4645,5331
|
|
20240617,163700,2026647540,4645,4645,4645,4645,0
|
|
20240617,163600,2026647540,4645,4645,4645,4645,0
|
|
20240617,163500,2026647540,4645,4645,4645,4645,0
|
|
20240617,163400,2026647540,4645,4645,4645,4645,0
|
|
20240617,163300,2026647540,4645,4645,4645,4645,0
|
|
20240617,163200,2026647540,4645,4645,4645,4645,0
|
|
20240617,163100,2026647540,4645,4645,4645,4645,0
|
|
20240617,163000,2026647540,4645,4645,4645,4645,0
|
|
20240617,162900,2026647540,4645,4645,4645,4645,0
|
|
20240617,162800,2026647540,4645,4645,4645,4645,0
|
|
20240617,162700,2026647540,4645,4645,4645,4645,0
|
|
20240617,162600,2026647540,4645,4645,4645,4645,0
|
|
20240617,162500,2026647540,4645,4645,4645,4645,0
|
|
20240617,162400,2026647540,4645,4645,4645,4645,0
|
|
20240617,162300,2026647540,4645,4645,4645,4645,0
|
|
20240617,162200,2026647540,4645,4645,4645,4645,0
|
|
20240617,162100,2026647540,4645,4645,4645,4645,0
|
|
20240617,162000,2026647540,4645,4645,4645,4645,0
|
|
20240617,161900,2026647540,4645,4645,4645,4645,0
|
|
20240617,161800,2026647540,4645,4645,4645,4645,0
|
|
20240617,161700,2026647540,4645,4645,4645,4645,0
|
|
20240617,161600,2026647540,4645,4645,4645,4645,0
|
|
20240617,161500,2026647540,4645,4645,4645,4645,0
|
|
20240617,161400,2026647540,4645,4645,4645,4645,0
|
|
20240617,161300,2026647540,4645,4645,4645,4645,0
|
|
20240617,161200,2026647540,4645,4645,4645,4645,0
|
|
20240617,161100,2026647540,4645,4645,4645,4645,0
|
|
20240617,161000,2026647540,4645,4645,4645,4645,0
|
|
20240617,160900,2026647540,4645,4645,4645,4645,0
|
|
20240617,160800,2026647540,4645,4645,4645,4645,5331
|
|
20240617,160700,2026647540,4645,4645,4645,4645,0
|
|
20240617,160600,2026647540,4645,4645,4645,4645,0
|
|
20240617,160500,2026647540,4645,4645,4645,4645,0
|
|
20240617,160400,2026647540,4645,4645,4645,4645,0
|
|
20240617,160300,2026647540,4645,4645,4645,4645,0
|
|
20240617,160200,2026647540,4645,4645,4645,4645,0
|
|
20240617,160100,2026647540,4645,4645,4645,4645,0
|
|
20240617,160000,2026647540,4645,4645,4645,4645,0
|
|
20240617,155900,2026647540,4645,4645,4645,4645,0
|
|
20240617,155800,2026647540,4645,4645,4645,4645,0
|
|
20240617,155700,2026647540,4645,4645,4645,4645,0
|
|
20240617,155600,2026647540,4645,4645,4645,4645,0
|
|
20240617,155500,2026647540,4645,4645,4645,4645,0
|
|
20240617,155400,2026647540,4645,4645,4645,4645,0
|
|
20240617,155300,2026647540,4645,4645,4645,4645,0
|
|
20240617,155200,2026647540,4645,4645,4645,4645,0
|
|
20240617,155100,2026647540,4645,4645,4645,4645,0
|
|
20240617,155000,2026647540,4645,4645,4645,4645,0
|
|
20240617,154900,2026647540,4645,4645,4645,4645,0
|
|
20240617,154800,2026647540,4645,4645,4645,4645,0
|
|
20240617,154700,2026647540,4645,4645,4645,4645,0
|
|
20240617,154600,2026647540,4645,4645,4645,4645,0
|
|
20240617,154500,2026647540,4645,4645,4645,4645,0
|
|
20240617,154400,2026647540,4645,4645,4645,4645,0
|
|
20240617,154300,2026647540,4645,4645,4645,4645,0
|
|
20240617,154200,2026647540,4645,4645,4645,4645,0
|
|
20240617,154100,2026647540,4645,4645,4645,4645,0
|
|
20240617,154000,2026647540,4645,4645,4645,4645,0
|
|
20240617,153900,2026647540,4645,4645,4645,4645,0
|
|
20240617,153800,2026647540,4645,4645,4645,4645,5331
|
|
20240617,153700,2026647540,4645,4645,4645,4645,0
|
|
20240617,153600,2026647540,4645,4645,4645,4645,0
|
|
20240617,153500,2026647540,4645,4645,4645,4645,0
|
|
20240617,153400,2026647540,4645,4645,4645,4645,0
|
|
20240617,153300,2026647540,4645,4645,4645,4645,0
|
|
20240617,153200,2026647540,4645,4645,4645,4645,0
|
|
20240617,153100,2026647540,4645,4645,4645,4645,0
|
|
20240617,153000,2026647540,4645,4645,4645,4645,5331
|
|
20240617,152900,2001885045,4650,4650,4650,4650,0
|
|
20240617,152800,2001885045,4650,4650,4650,4650,0
|
|
20240617,152700,2001885045,4650,4650,4650,4650,0
|
|
20240617,152600,2001885045,4650,4650,4650,4650,0
|
|
20240617,152500,2001885045,4650,4650,4650,4650,0
|
|
20240617,152400,2001885045,4650,4650,4650,4650,0
|
|
20240617,152300,2001885045,4650,4650,4650,4650,0
|
|
20240617,152200,2001885045,4650,4650,4650,4650,0
|
|
20240617,152100,2001885045,4650,4650,4650,4650,0
|
|
20240617,152000,2001885045,4650,4650,4650,4650,0
|
|
20240617,151900,2001885045,4650,4665,4665,4645,449
|
|
20240617,151800,1999790785,4665,4665,4665,4665,6
|
|
20240617,151700,1999762795,4665,4660,4665,4645,2438
|
|
20240617,151600,1988425730,4665,4665,4665,4660,866
|
|
20240617,151500,1984385850,4665,4665,4665,4665,40
|
|
20240617,151400,1984199250,4660,4660,4665,4660,202
|
|
20240617,151300,1983257925,4665,4660,4665,4660,40
|
|
20240617,151200,1983071375,4665,4665,4665,4665,214
|
|
20240617,151100,1982073065,4660,4660,4660,4660,0
|
|
20240617,151000,1982073065,4660,4660,4660,4660,1058
|
|
20240617,150900,1977142785,4660,4655,4660,4655,68
|
|
20240617,150800,1976825955,4655,4655,4655,4655,6
|
|
20240617,150700,1976798025,4650,4650,4650,4650,36
|
|
20240617,150600,1976630625,4650,4650,4650,4650,195
|
|
20240617,150500,1975723875,4645,4645,4645,4645,0
|
|
20240617,150400,1975723875,4645,4645,4645,4645,0
|
|
20240617,150300,1975723875,4645,4645,4645,4645,600
|
|
20240617,150200,1972936875,4650,4650,4650,4650,203
|
|
20240617,150100,1971992925,4650,4650,4650,4650,375
|
|
20240617,150000,1970249175,4650,4645,4650,4645,18
|
|
20240617,145900,1970165560,4650,4650,4650,4650,22
|
|
20240617,145800,1970063260,4650,4650,4650,4650,388
|
|
20240617,145700,1968259060,4650,4650,4650,4650,433
|
|
20240617,145600,1966245610,4650,4650,4650,4650,10
|
|
20240617,145500,1966199110,4645,4650,4660,4645,723
|
|
20240617,145400,1962838610,4650,4655,4655,4650,1500
|
|
20240617,145300,1955863550,4660,4660,4660,4660,0
|
|
20240617,145200,1955863550,4660,4660,4660,4660,0
|
|
20240617,145100,1955863550,4660,4660,4660,4660,3
|
|
20240617,145000,1955849570,4660,4660,4660,4660,84
|
|
20240617,144900,1955458130,4665,4665,4665,4665,170
|
|
20240617,144800,1954665080,4665,4655,4665,4655,730
|
|
20240617,144700,1951265010,4650,4655,4655,4650,120
|
|
20240617,144600,1950706860,4655,4655,4655,4655,1
|
|
20240617,144500,1950702205,4655,4655,4655,4655,80
|
|
20240617,144400,1950329805,4650,4650,4650,4650,530
|
|
20240617,144300,1947865305,4650,4650,4655,4650,1098
|
|
20240617,144200,1942759095,4650,4655,4655,4650,643
|
|
20240617,144100,1939768740,4660,4660,4660,4660,456
|
|
20240617,144000,1937643780,4665,4665,4665,4665,0
|
|
20240617,143900,1937643780,4665,4675,4675,4665,53
|
|
20240617,143800,1937396520,4675,4675,4675,4675,2
|
|
20240617,143700,1937387170,4670,4670,4670,4670,12
|
|
20240617,143600,1937331130,4670,4665,4670,4655,563
|
|
20240617,143500,1934706215,4665,4665,4665,4665,2
|
|
20240617,143400,1934696885,4670,4675,4675,4670,1310
|
|
20240617,143300,1928573840,4675,4670,4675,4670,102
|
|
20240617,143200,1928097000,4670,4670,4670,4670,492
|
|
20240617,143100,1925799360,4670,4685,4685,4670,1410
|
|
20240617,143000,1919200655,4685,4690,4695,4685,354
|
|
20240617,142900,1917540945,4690,4685,4695,4685,829
|
|
20240617,142800,1913656475,4685,4685,4685,4685,119
|
|
20240617,142700,1913098960,4680,4680,4680,4680,1095
|
|
20240617,142600,1907974360,4680,4680,4680,4680,27
|
|
20240617,142500,1907848000,4680,4680,4680,4680,27
|
|
20240617,142400,1907721640,4680,4680,4680,4680,212
|
|
20240617,142300,1906729480,4665,4665,4665,4665,0
|
|
20240617,142200,1906729480,4665,4675,4675,4665,949
|
|
20240617,142100,1902294015,4675,4675,4675,4675,2067
|
|
20240617,142000,1892630790,4675,4675,4675,4665,695
|
|
20240617,141900,1889381675,4675,4675,4675,4675,38
|
|
20240617,141800,1889204025,4675,4665,4675,4665,287
|
|
20240617,141700,1887862650,4665,4665,4665,4665,0
|
|
20240617,141600,1887862650,4665,4665,4665,4665,969
|
|
20240617,141500,1883342265,4665,4665,4665,4665,27
|
|
20240617,141400,1883216310,4665,4660,4665,4660,275
|
|
20240617,141300,1881934710,4660,4660,4660,4660,28
|
|
20240617,141200,1881804230,4660,4660,4660,4660,27
|
|
20240617,141100,1881678410,4660,4660,4660,4660,28
|
|
20240617,141000,1881547930,4660,4655,4660,4655,2664
|
|
20240617,140900,1869146510,4655,4655,4655,4655,57
|
|
20240617,140800,1868881175,4655,4650,4655,4650,1162
|
|
20240617,140700,1863477375,4650,4650,4650,4645,282
|
|
20240617,140600,1862167115,4650,4650,4650,4650,35
|
|
20240617,140500,1862004365,4650,4650,4650,4650,34
|
|
20240617,140400,1861846265,4650,4650,4650,4650,32
|
|
20240617,140300,1861697465,4650,4650,4650,4650,97
|
|
20240617,140200,1861246415,4650,4650,4650,4650,127
|
|
20240617,140100,1860655865,4650,4650,4650,4645,328
|
|
20240617,140000,1859130670,4650,4640,4650,4640,518
|
|
20240617,135900,1856722150,4640,4640,4640,4640,292
|
|
20240617,135800,1855367270,4640,4640,4640,4640,0
|
|
20240617,135700,1855367270,4640,4640,4640,4640,78
|
|
20240617,135600,1855005350,4640,4645,4645,4640,316
|
|
20240617,135500,1853538530,4640,4640,4640,4640,0
|
|
20240617,135400,1853538530,4640,4640,4640,4640,3
|
|
20240617,135300,1853524610,4640,4640,4640,4640,0
|
|
20240617,135200,1853524610,4640,4640,4640,4640,0
|
|
20240617,135100,1853524610,4640,4640,4640,4640,55
|
|
20240617,135000,1853269410,4650,4650,4650,4650,0
|
|
20240617,134900,1853269410,4650,4650,4650,4650,20
|
|
20240617,134800,1853176410,4650,4650,4650,4650,50
|
|
20240617,134700,1852943910,4650,4650,4650,4650,1021
|
|
20240617,134600,1848196260,4650,4650,4650,4650,10
|
|
20240617,134500,1848149760,4650,4650,4650,4650,417
|
|
20240617,134400,1846210710,4655,4655,4655,4655,1535
|
|
20240617,134300,1839065285,4655,4655,4655,4655,1
|
|
20240617,134200,1839060630,4650,4650,4650,4650,201
|
|
20240617,134100,1838125980,4655,4655,4655,4655,434
|
|
20240617,134000,1836105710,4655,4655,4655,4655,1
|
|
20240617,133900,1836101055,4655,4655,4655,4655,1
|
|
20240617,133800,1836096400,4655,4655,4655,4655,10
|
|
20240617,133700,1836049850,4655,4655,4655,4655,19
|
|
20240617,133600,1835961405,4655,4655,4655,4655,18
|
|
20240617,133500,1835877615,4655,4655,4655,4655,20
|
|
20240617,133400,1835784515,4655,4655,4655,4655,50
|
|
20240617,133300,1835551765,4655,4655,4655,4655,500
|
|
20240617,133200,1833224265,4635,4635,4635,4635,0
|
|
20240617,133100,1833224265,4635,4640,4640,4635,4172
|
|
20240617,133000,1813883950,4635,4635,4635,4635,0
|
|
20240617,132900,1813883950,4635,4650,4650,4635,7338
|
|
20240617,132800,1779818200,4650,4650,4650,4650,0
|
|
20240617,132700,1779818200,4650,4650,4650,4650,124
|
|
20240617,132600,1779241600,4645,4645,4645,4645,142
|
|
20240617,132500,1778582010,4645,4650,4660,4645,435
|
|
20240617,132400,1776556390,4650,4645,4650,4645,66
|
|
20240617,132300,1776249815,4645,4650,4650,4645,202
|
|
20240617,132200,1775311520,4650,4650,4650,4650,1206
|
|
20240617,132100,1769703620,4650,4660,4660,4650,3746
|
|
20240617,132000,1752273570,4660,4660,4660,4660,500
|
|
20240617,131900,1749943570,4660,4660,4660,4660,1023
|
|
20240617,131800,1745176390,4660,4660,4660,4660,58
|
|
20240617,131700,1744906110,4660,4660,4660,4660,10
|
|
20240617,131600,1744859510,4655,4655,4655,4655,0
|
|
20240617,131500,1744859510,4655,4655,4655,4655,394
|
|
20240617,131400,1743025440,4655,4655,4655,4655,100
|
|
20240617,131300,1742559940,4655,4660,4660,4655,1784
|
|
20240617,131200,1734255375,4655,4660,4660,4655,446
|
|
20240617,131100,1732177045,4660,4665,4665,4660,2616
|
|
20240617,131000,1719982765,4670,4670,4670,4670,225
|
|
20240617,130900,1718932015,4670,4675,4675,4670,21
|
|
20240617,130800,1718833940,4670,4670,4670,4670,1
|
|
20240617,130700,1718829270,4670,4670,4670,4670,200
|
|
20240617,130600,1717895270,4670,4670,4670,4670,13
|
|
20240617,130500,1717834560,4670,4670,4670,4670,361
|
|
20240617,130400,1716148690,4670,4670,4670,4670,0
|
|
20240617,130300,1716148690,4670,4670,4670,4670,0
|
|
20240617,130200,1716148690,4670,4670,4670,4670,0
|
|
20240617,130100,1716148690,4670,4670,4670,4670,0
|
|
20240617,130000,1716148690,4670,4670,4670,4670,7
|
|
20240617,125900,1716116000,4670,4670,4670,4670,0
|
|
20240617,125800,1716116000,4670,4670,4670,4670,258
|
|
20240617,125700,1714911140,4670,4670,4670,4670,552
|
|
20240617,125600,1712333300,4670,4670,4670,4670,10
|
|
20240617,125500,1712286600,4670,4670,4670,4670,0
|
|
20240617,125400,1712286600,4670,4670,4670,4670,0
|
|
20240617,125300,1712286600,4670,4675,4675,4670,270
|
|
20240617,125200,1711025695,4670,4670,4670,4670,3
|
|
20240617,125100,1711011685,4675,4675,4675,4675,150
|
|
20240617,125000,1710310435,4675,4675,4675,4675,200
|
|
20240617,124900,1709375435,4675,4680,4680,4675,216
|
|
20240617,124800,1708365620,4675,4675,4675,4675,556
|
|
20240617,124700,1705766320,4675,4675,4675,4675,700
|
|
20240617,124600,1702493820,4680,4675,4680,4675,752
|
|
20240617,124500,1698978215,4680,4680,4680,4680,52
|
|
20240617,124400,1698734855,4680,4680,4680,4680,0
|
|
20240617,124300,1698734855,4680,4680,4680,4680,96
|
|
20240617,124200,1698285575,4690,4695,4695,4690,150
|
|
20240617,124100,1697582065,4690,4690,4690,4690,115
|
|
20240617,124000,1697042715,4690,4690,4690,4690,0
|
|
20240617,123900,1697042715,4690,4690,4690,4690,1
|
|
20240617,123800,1697038025,4685,4685,4685,4685,37
|
|
20240617,123700,1696864680,4685,4685,4685,4685,23
|
|
20240617,123600,1696756925,4700,4700,4700,4700,50
|
|
20240617,123500,1696521925,4700,4700,4700,4700,33
|
|
20240617,123400,1696366825,4700,4690,4700,4690,561
|
|
20240617,123300,1693731360,4670,4690,4690,4670,123
|
|
20240617,123200,1693156650,4670,4675,4675,4670,1376
|
|
20240617,123100,1686730435,4695,4695,4695,4695,0
|
|
20240617,123000,1686730435,4695,4680,4695,4675,148
|
|
20240617,122900,1686038020,4695,4680,4695,4680,1161
|
|
20240617,122800,1680590125,4680,4680,4680,4680,0
|
|
20240617,122700,1680590125,4680,4680,4680,4680,1
|
|
20240617,122600,1680585445,4695,4695,4695,4695,1
|
|
20240617,122500,1680580750,4700,4700,4700,4700,125
|
|
20240617,122400,1679993250,4700,4700,4700,4700,109
|
|
20240617,122300,1679480950,4700,4700,4700,4700,130
|
|
20240617,122200,1678869950,4700,4695,4700,4695,125
|
|
20240617,122100,1678282980,4695,4695,4695,4695,452
|
|
20240617,122000,1676160840,4695,4695,4695,4695,106
|
|
20240617,121900,1675663170,4695,4695,4695,4695,0
|
|
20240617,121800,1675663170,4695,4695,4695,4695,1240
|
|
20240617,121700,1669841370,4695,4695,4695,4695,0
|
|
20240617,121600,1669841370,4695,4695,4695,4695,0
|
|
20240617,121500,1669841370,4695,4695,4695,4695,10
|
|
20240617,121400,1669794420,4695,4695,4695,4695,0
|
|
20240617,121300,1669794420,4695,4695,4695,4695,61
|
|
20240617,121200,1669508025,4695,4695,4695,4695,0
|
|
20240617,121100,1669508025,4695,4695,4695,4695,21
|
|
20240617,121000,1669409430,4695,4685,4695,4685,510
|
|
20240617,120900,1667018295,4670,4675,4675,4670,997
|
|
20240617,120800,1662361830,4675,4675,4675,4675,1
|
|
20240617,120700,1662357155,4675,4675,4675,4675,81
|
|
20240617,120600,1661978480,4675,4675,4675,4675,223
|
|
20240617,120500,1660935955,4675,4680,4680,4675,682
|
|
20240617,120400,1657746695,4680,4680,4680,4680,14
|
|
20240617,120300,1657681175,4680,4680,4680,4680,22
|
|
20240617,120200,1657578215,4680,4680,4680,4680,1
|
|
20240617,120100,1657573535,4675,4675,4675,4675,25
|
|
20240617,120000,1657456660,4675,4675,4675,4675,258
|
|
20240617,115900,1656250510,4670,4695,4695,4670,2741
|
|
20240617,115800,1643418830,4695,4695,4695,4695,364
|
|
20240617,115700,1641709850,4695,4690,4695,4690,400
|
|
20240617,115600,1639832850,4690,4685,4690,4685,105
|
|
20240617,115500,1639340895,4685,4680,4685,4680,38
|
|
20240617,115400,1639162875,4680,4680,4680,4680,30
|
|
20240617,115300,1639022475,4685,4685,4685,4685,4
|
|
20240617,115200,1639003735,4680,4680,4680,4680,6
|
|
20240617,115100,1638975655,4680,4680,4680,4680,796
|
|
20240617,115000,1635250375,4680,4680,4680,4680,18
|
|
20240617,114900,1635166135,4685,4680,4685,4680,48
|
|
20240617,114800,1634941260,4685,4685,4685,4680,484
|
|
20240617,114700,1632673780,4685,4685,4685,4685,1
|
|
20240617,114600,1632669095,4685,4680,4685,4680,373
|
|
20240617,114500,1630922565,4685,4680,4685,4680,711
|
|
20240617,114400,1627595060,4680,4680,4680,4680,2
|
|
20240617,114300,1627585700,4675,4675,4675,4675,0
|
|
20240617,114200,1627585700,4675,4685,4685,4675,31
|
|
20240617,114100,1627440475,4680,4685,4685,4680,129
|
|
20240617,114000,1626836730,4680,4685,4685,4680,55
|
|
20240617,113900,1626579305,4685,4685,4685,4680,519
|
|
20240617,113800,1624150250,4690,4690,4690,4690,0
|
|
20240617,113700,1624150250,4690,4695,4695,4690,94
|
|
20240617,113600,1623709340,4690,4690,4690,4690,296
|
|
20240617,113500,1622321100,4690,4690,4690,4690,2600
|
|
20240617,113400,1610127100,4690,4700,4700,4690,1356
|
|
20240617,113300,1603756535,4705,4705,4710,4705,240
|
|
20240617,113200,1602627285,4710,4710,4710,4710,24
|
|
20240617,113100,1602514245,4710,4710,4710,4710,506
|
|
20240617,113000,1600130985,4710,4710,4715,4710,231
|
|
20240617,112900,1599042825,4715,4705,4715,4705,1332
|
|
20240617,112800,1592770005,4705,4710,4710,4705,2990
|
|
20240617,112700,1578690955,4710,4720,4730,4710,3810
|
|
20240617,112600,1560716725,4730,4740,4740,4730,423
|
|
20240617,112500,1558715315,4740,4740,4740,4740,490
|
|
20240617,112400,1556392715,4740,4730,4745,4730,5075
|
|
20240617,112300,1532362060,4730,4720,4730,4720,2123
|
|
20240617,112200,1522328925,4715,4710,4715,4710,1665
|
|
20240617,112100,1514484065,4710,4710,4710,4710,1724
|
|
20240617,112000,1506364025,4705,4710,4710,4705,100
|
|
20240617,111900,1505893425,4710,4705,4710,4705,971
|
|
20240617,111800,1501320465,4705,4705,4705,4705,223
|
|
20240617,111700,1500271250,4705,4710,4710,4705,258
|
|
20240617,111600,1499056655,4705,4705,4710,4705,1576
|
|
20240617,111500,1491640410,4710,4705,4710,4705,99
|
|
20240617,111400,1491174610,4700,4705,4705,4700,600
|
|
20240617,111300,1488352110,4700,4700,4700,4700,505
|
|
20240617,111200,1485978610,4700,4700,4700,4700,1326
|
|
20240617,111100,1479746410,4700,4695,4700,4680,2986
|
|
20240617,111000,1465713405,4690,4680,4690,4680,3927
|
|
20240617,110900,1447307830,4680,4675,4680,4675,2093
|
|
20240617,110800,1437512850,4680,4675,4680,4675,2196
|
|
20240617,110700,1427236530,4680,4680,4680,4680,0
|
|
20240617,110600,1427236530,4680,4680,4680,4680,20
|
|
20240617,110500,1427142930,4680,4680,4680,4680,0
|
|
20240617,110400,1427142930,4680,4680,4680,4680,50
|
|
20240617,110300,1426908930,4680,4680,4680,4680,0
|
|
20240617,110200,1426908930,4680,4680,4680,4680,12
|
|
20240617,110100,1426852770,4675,4680,4680,4675,1828
|
|
20240617,110000,1418300230,4680,4680,4680,4680,0
|
|
20240617,105900,1418300230,4680,4690,4690,4680,700
|
|
20240617,105800,1415020265,4685,4685,4685,4685,431
|
|
20240617,105700,1413001030,4685,4685,4685,4685,213
|
|
20240617,105600,1412003125,4685,4685,4685,4685,224
|
|
20240617,105500,1410953685,4685,4680,4685,4680,1073
|
|
20240617,105400,1405928195,4680,4680,4680,4680,520
|
|
20240617,105300,1403494595,4680,4680,4680,4680,324
|
|
20240617,105200,1401978275,4680,4680,4680,4670,245
|
|
20240617,105100,1400831685,4680,4680,4680,4680,215
|
|
20240617,105000,1399825485,4665,4675,4675,4665,145
|
|
20240617,104900,1399147985,4675,4680,4680,4675,21
|
|
20240617,104800,1399049805,4675,4675,4675,4675,0
|
|
20240617,104700,1399049805,4675,4675,4675,4675,60
|
|
20240617,104600,1398769305,4675,4670,4675,4670,2
|
|
20240617,104500,1398759960,4665,4665,4665,4665,50
|
|
20240617,104400,1398526710,4670,4670,4670,4670,10
|
|
20240617,104300,1398480010,4670,4670,4670,4670,601
|
|
20240617,104200,1395673340,4670,4670,4670,4670,50
|
|
20240617,104100,1395439840,4690,4690,4690,4690,6
|
|
20240617,104000,1395411700,4690,4690,4690,4690,213
|
|
20240617,103900,1394412730,4690,4690,4690,4690,0
|
|
20240617,103800,1394412730,4690,4690,4690,4670,279
|
|
20240617,103700,1393108220,4670,4670,4670,4670,66
|
|
20240617,103600,1392800000,4670,4665,4670,4665,14
|
|
20240617,103500,1392734670,4660,4660,4660,4660,286
|
|
20240617,103400,1391401910,4670,4680,4680,4670,2248
|
|
20240617,103300,1380893435,4690,4690,4690,4690,53
|
|
20240617,103200,1380644865,4690,4680,4690,4680,4462
|
|
20240617,103100,1359737365,4680,4675,4680,4675,313
|
|
20240617,103000,1358273615,4675,4675,4675,4675,0
|
|
20240617,102900,1358273615,4675,4675,4675,4675,0
|
|
20240617,102800,1358273615,4675,4665,4675,4665,2031
|
|
20240617,102700,1348778700,4655,4665,4665,4655,381
|
|
20240617,102600,1347003205,4665,4665,4665,4665,124
|
|
20240617,102500,1346424745,4670,4670,4670,4670,21
|
|
20240617,102400,1346326675,4670,4670,4670,4670,0
|
|
20240617,102300,1346326675,4670,4665,4670,4665,130
|
|
20240617,102200,1345720075,4665,4680,4680,4665,1973
|
|
20240617,102100,1336493935,4675,4665,4675,4665,921
|
|
20240617,102000,1332190810,4670,4655,4670,4650,963
|
|
20240617,101900,1327708570,4655,4660,4660,4655,1109
|
|
20240617,101800,1322541185,4650,4650,4650,4650,15
|
|
20240617,101700,1322471435,4650,4660,4660,4650,1512
|
|
20240617,101600,1315434905,4660,4660,4660,4660,184
|
|
20240617,101500,1314577465,4660,4660,4660,4660,101
|
|
20240617,101400,1314106805,4660,4660,4665,4660,300
|
|
20240617,101300,1312707955,4650,4660,4660,4650,559
|
|
20240617,101200,1310106875,4665,4665,4665,4665,0
|
|
20240617,101100,1310106875,4665,4655,4665,4650,2042
|
|
20240617,101000,1300599135,4660,4660,4660,4650,1132
|
|
20240617,100900,1295326640,4660,4670,4670,4660,154
|
|
20240617,100800,1294608520,4670,4665,4670,4665,21
|
|
20240617,100700,1294510550,4670,4670,4670,4670,90
|
|
20240617,100600,1294090250,4670,4665,4670,4665,600
|
|
20240617,100500,1291290750,4665,4670,4670,4665,13
|
|
20240617,100400,1291230075,4675,4670,4675,4670,171
|
|
20240617,100300,1290431495,4670,4685,4685,4670,624
|
|
20240617,100200,1287515040,4690,4690,4690,4690,0
|
|
20240617,100100,1287515040,4690,4695,4695,4685,659
|
|
20240617,100000,1284422570,4695,4690,4695,4690,1207
|
|
20240617,095900,1278761710,4690,4685,4690,4685,2052
|
|
20240617,095800,1269147080,4670,4690,4690,4670,539
|
|
20240617,095700,1266621935,4690,4690,4690,4690,13
|
|
20240617,095600,1266560965,4685,4690,4690,4685,198
|
|
20240617,095500,1265632905,4690,4700,4700,4690,149
|
|
20240617,095400,1264932745,4690,4700,4700,4690,389
|
|
20240617,095300,1263104455,4700,4700,4705,4700,673
|
|
20240617,095200,1259941255,4700,4675,4700,4675,8307
|
|
20240617,095100,1220951360,4685,4650,4685,4650,6406
|
|
20240617,095000,1191137650,4650,4650,4650,4640,4272
|
|
20240617,094900,1171275040,4650,4650,4650,4645,715
|
|
20240617,094800,1167951190,4640,4640,4645,4640,819
|
|
20240617,094700,1164147085,4630,4640,4645,4630,590
|
|
20240617,094600,1161411980,4640,4640,4640,4640,28
|
|
20240617,094500,1161282060,4635,4635,4635,4630,663
|
|
20240617,094400,1158211790,4640,4640,4640,4630,1973
|
|
20240617,094300,1149067995,4635,4645,4650,4635,1557
|
|
20240617,094200,1141843235,4645,4650,4650,4645,662
|
|
20240617,094100,1138768140,4650,4645,4650,4645,537
|
|
20240617,094000,1136273740,4645,4645,4645,4645,773
|
|
20240617,093900,1132683155,4650,4645,4650,4645,119
|
|
20240617,093800,1132130375,4645,4645,4645,4640,22
|
|
20240617,093700,1132028285,4645,4645,4645,4635,646
|
|
20240617,093600,1129030055,4645,4645,4645,4635,2687
|
|
20240617,093500,1116573400,4640,4640,4640,4635,3312
|
|
20240617,093400,1101206070,4640,4635,4650,4635,1076
|
|
20240617,093300,1096213315,4635,4640,4640,4635,876
|
|
20240617,093200,1092149010,4640,4640,4650,4630,6057
|
|
20240617,093100,1064015915,4655,4665,4670,4640,11619
|
|
20240617,093000,1009910075,4670,4680,4685,4670,2116
|
|
20240617,092900,1000027270,4675,4685,4685,4670,2445
|
|
20240617,092800,988592065,4685,4695,4695,4685,1386
|
|
20240617,092700,982091930,4695,4695,4695,4685,1615
|
|
20240617,092600,974516200,4695,4705,4705,4695,1614
|
|
20240617,092500,966929055,4700,4730,4730,4700,2989
|
|
20240617,092400,952808535,4725,4700,4725,4695,3809
|
|
20240617,092300,934897665,4700,4695,4710,4680,3012
|
|
20240617,092200,920750155,4705,4710,4715,4700,799
|
|
20240617,092100,916994060,4715,4720,4735,4710,842
|
|
20240617,092000,913025475,4710,4730,4745,4710,8769
|
|
20240617,091900,871468290,4735,4725,4735,4695,5957
|
|
20240617,091800,843321755,4725,4700,4725,4700,4787
|
|
20240617,091700,820737230,4705,4665,4705,4665,4217
|
|
20240617,091600,800942610,4660,4665,4700,4655,7367
|
|
20240617,091500,766552015,4665,4700,4705,4665,3464
|
|
20240617,091400,750328955,4705,4700,4710,4700,1547
|
|
20240617,091300,743047055,4695,4725,4730,4690,14390
|
|
20240617,091200,675322845,4725,4725,4730,4710,2680
|
|
20240617,091100,662678070,4725,4745,4745,4715,13062
|
|
20240617,091000,600866470,4745,4745,4755,4735,4264
|
|
20240617,090900,580631275,4745,4765,4765,4725,14000
|
|
20240617,090800,514095660,4765,4745,4770,4740,24244
|
|
20240617,090700,398711060,4745,4720,4745,4705,21146
|
|
20240617,090600,298741400,4720,4725,4725,4705,7871
|
|
20240617,090500,261593085,4730,4685,4730,4665,15096
|
|
20240617,090400,190645005,4660,4690,4695,4660,5679
|
|
20240617,090300,164099850,4690,4640,4735,4640,20583
|
|
20240617,090200,67455410,4630,4580,4630,4580,6004
|
|
20240617,090100,39796580,4570,4540,4585,4540,3466
|
|
20240617,090000,23972000,4535,4535,4535,4535,5285
|