679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,201600,548438765,3790,3790,3790,3790,2466
|
|
20240618,201500,548438765,3790,3790,3790,3790,0
|
|
20240618,201400,548438765,3790,3790,3790,3790,0
|
|
20240618,201300,548438765,3790,3790,3790,3790,0
|
|
20240618,201200,548438765,3790,3790,3790,3790,0
|
|
20240618,201100,548438765,3790,3790,3790,3790,0
|
|
20240618,201000,548438765,3790,3790,3790,3790,0
|
|
20240618,200900,548438765,3790,3790,3790,3790,0
|
|
20240618,200800,548438765,3790,3790,3790,3790,0
|
|
20240618,200700,548438765,3790,3790,3790,3790,0
|
|
20240618,200600,548438765,3790,3790,3790,3790,0
|
|
20240618,200500,548438765,3790,3790,3790,3790,0
|
|
20240618,200400,548438765,3790,3790,3790,3790,0
|
|
20240618,200300,548438765,3790,3790,3790,3790,0
|
|
20240618,200200,548438765,3790,3790,3790,3790,0
|
|
20240618,200100,548438765,3790,3790,3790,3790,0
|
|
20240618,200000,548438765,3790,3790,3790,3790,0
|
|
20240618,195900,548438765,3790,3790,3790,3790,0
|
|
20240618,195800,548438765,3790,3790,3790,3790,0
|
|
20240618,195700,548438765,3790,3790,3790,3790,0
|
|
20240618,195600,548438765,3790,3790,3790,3790,0
|
|
20240618,195500,548438765,3790,3790,3790,3790,0
|
|
20240618,195400,548438765,3790,3790,3790,3790,0
|
|
20240618,195300,548438765,3790,3790,3790,3790,0
|
|
20240618,195200,548438765,3790,3790,3790,3790,0
|
|
20240618,195100,548438765,3790,3790,3790,3790,0
|
|
20240618,195000,548438765,3790,3790,3790,3790,0
|
|
20240618,194900,548438765,3790,3790,3790,3790,0
|
|
20240618,194800,548438765,3790,3790,3790,3790,0
|
|
20240618,194700,548438765,3790,3790,3790,3790,0
|
|
20240618,194600,548438765,3790,3790,3790,3790,2466
|
|
20240618,194500,548438765,3790,3790,3790,3790,0
|
|
20240618,194400,548438765,3790,3790,3790,3790,0
|
|
20240618,194300,548438765,3790,3790,3790,3790,0
|
|
20240618,194200,548438765,3790,3790,3790,3790,0
|
|
20240618,194100,548438765,3790,3790,3790,3790,0
|
|
20240618,194000,548438765,3790,3790,3790,3790,0
|
|
20240618,193900,548438765,3790,3790,3790,3790,0
|
|
20240618,193800,548438765,3790,3790,3790,3790,0
|
|
20240618,193700,548438765,3790,3790,3790,3790,0
|
|
20240618,193600,548438765,3790,3790,3790,3790,0
|
|
20240618,193500,548438765,3790,3790,3790,3790,0
|
|
20240618,193400,548438765,3790,3790,3790,3790,0
|
|
20240618,193300,548438765,3790,3790,3790,3790,0
|
|
20240618,193200,548438765,3790,3790,3790,3790,0
|
|
20240618,193100,548438765,3790,3790,3790,3790,0
|
|
20240618,193000,548438765,3790,3790,3790,3790,0
|
|
20240618,192900,548438765,3790,3790,3790,3790,0
|
|
20240618,192800,548438765,3790,3790,3790,3790,0
|
|
20240618,192700,548438765,3790,3790,3790,3790,0
|
|
20240618,192600,548438765,3790,3790,3790,3790,0
|
|
20240618,192500,548438765,3790,3790,3790,3790,0
|
|
20240618,192400,548438765,3790,3790,3790,3790,0
|
|
20240618,192300,548438765,3790,3790,3790,3790,0
|
|
20240618,192200,548438765,3790,3790,3790,3790,0
|
|
20240618,192100,548438765,3790,3790,3790,3790,0
|
|
20240618,192000,548438765,3790,3790,3790,3790,0
|
|
20240618,191900,548438765,3790,3790,3790,3790,0
|
|
20240618,191800,548438765,3790,3790,3790,3790,0
|
|
20240618,191700,548438765,3790,3790,3790,3790,0
|
|
20240618,191600,548438765,3790,3790,3790,3790,2466
|
|
20240618,191500,548438765,3790,3790,3790,3790,0
|
|
20240618,191400,548438765,3790,3790,3790,3790,0
|
|
20240618,191300,548438765,3790,3790,3790,3790,0
|
|
20240618,191200,548438765,3790,3790,3790,3790,0
|
|
20240618,191100,548438765,3790,3790,3790,3790,0
|
|
20240618,191000,548438765,3790,3790,3790,3790,0
|
|
20240618,190900,548438765,3790,3790,3790,3790,0
|
|
20240618,190800,548438765,3790,3790,3790,3790,0
|
|
20240618,190700,548438765,3790,3790,3790,3790,0
|
|
20240618,190600,548438765,3790,3790,3790,3790,0
|
|
20240618,190500,548438765,3790,3790,3790,3790,0
|
|
20240618,190400,548438765,3790,3790,3790,3790,0
|
|
20240618,190300,548438765,3790,3790,3790,3790,0
|
|
20240618,190200,548438765,3790,3790,3790,3790,0
|
|
20240618,190100,548438765,3790,3790,3790,3790,0
|
|
20240618,190000,548438765,3790,3790,3790,3790,0
|
|
20240618,185900,548438765,3790,3790,3790,3790,0
|
|
20240618,185800,548438765,3790,3790,3790,3790,0
|
|
20240618,185700,548438765,3790,3790,3790,3790,0
|
|
20240618,185600,548438765,3790,3790,3790,3790,0
|
|
20240618,185500,548438765,3790,3790,3790,3790,0
|
|
20240618,185400,548438765,3790,3790,3790,3790,0
|
|
20240618,185300,548438765,3790,3790,3790,3790,0
|
|
20240618,185200,548438765,3790,3790,3790,3790,0
|
|
20240618,185100,548438765,3790,3790,3790,3790,0
|
|
20240618,185000,548438765,3790,3790,3790,3790,0
|
|
20240618,184900,548438765,3790,3790,3790,3790,0
|
|
20240618,184800,548438765,3790,3790,3790,3790,0
|
|
20240618,184700,548438765,3790,3790,3790,3790,0
|
|
20240618,184600,548438765,3790,3790,3790,3790,2466
|
|
20240618,184500,548438765,3790,3790,3790,3790,0
|
|
20240618,184400,548438765,3790,3790,3790,3790,0
|
|
20240618,184300,548438765,3790,3790,3790,3790,0
|
|
20240618,184200,548438765,3790,3790,3790,3790,0
|
|
20240618,184100,548438765,3790,3790,3790,3790,0
|
|
20240618,184000,548438765,3790,3790,3790,3790,0
|
|
20240618,183900,548438765,3790,3790,3790,3790,0
|
|
20240618,183800,548438765,3790,3790,3790,3790,0
|
|
20240618,183700,548438765,3790,3790,3790,3790,0
|
|
20240618,183600,548438765,3790,3790,3790,3790,0
|
|
20240618,183500,548438765,3790,3790,3790,3790,0
|
|
20240618,183400,548438765,3790,3790,3790,3790,0
|
|
20240618,183300,548438765,3790,3790,3790,3790,0
|
|
20240618,183200,548438765,3790,3790,3790,3790,0
|
|
20240618,183100,548438765,3790,3790,3790,3790,0
|
|
20240618,183000,548438765,3790,3790,3790,3790,0
|
|
20240618,182900,548438765,3790,3790,3790,3790,0
|
|
20240618,182800,548438765,3790,3790,3790,3790,0
|
|
20240618,182700,548438765,3790,3790,3790,3790,0
|
|
20240618,182600,548438765,3790,3790,3790,3790,0
|
|
20240618,182500,548438765,3790,3790,3790,3790,0
|
|
20240618,182400,548438765,3790,3790,3790,3790,0
|
|
20240618,182300,548438765,3790,3790,3790,3790,0
|
|
20240618,182200,548438765,3790,3790,3790,3790,0
|
|
20240618,182100,548438765,3790,3790,3790,3790,0
|
|
20240618,182000,548438765,3790,3790,3790,3790,0
|
|
20240618,181900,548438765,3790,3790,3790,3790,0
|
|
20240618,181800,548438765,3790,3790,3790,3790,0
|
|
20240618,181700,548438765,3790,3790,3790,3790,0
|
|
20240618,181600,548438765,3790,3790,3790,3790,2466
|
|
20240618,181500,548438765,3790,3790,3790,3790,0
|
|
20240618,181400,548438765,3790,3790,3790,3790,0
|
|
20240618,181300,548438765,3790,3790,3790,3790,0
|
|
20240618,181200,548438765,3790,3790,3790,3790,0
|
|
20240618,181100,548438765,3790,3790,3790,3790,0
|
|
20240618,181000,548438765,3790,3790,3790,3790,0
|
|
20240618,180900,548438765,3790,3790,3790,3790,0
|
|
20240618,180800,548438765,3790,3790,3790,3790,0
|
|
20240618,180700,548438765,3790,3790,3790,3790,0
|
|
20240618,180600,548438765,3790,3790,3790,3790,0
|
|
20240618,180500,548438765,3790,3790,3790,3790,0
|
|
20240618,180400,548438765,3790,3790,3790,3790,0
|
|
20240618,180300,548438765,3790,3790,3790,3790,0
|
|
20240618,180200,548438765,3790,3790,3790,3790,0
|
|
20240618,180100,548438765,3790,3790,3790,3790,0
|
|
20240618,180000,548438765,3790,3790,3790,3790,0
|
|
20240618,175900,548438765,3790,3790,3790,3790,0
|
|
20240618,175800,548438765,3790,3790,3790,3790,0
|
|
20240618,175700,548438765,3790,3790,3790,3790,0
|
|
20240618,175600,548438765,3790,3790,3790,3790,0
|
|
20240618,175500,548438765,3790,3790,3790,3790,0
|
|
20240618,175400,548438765,3790,3790,3790,3790,0
|
|
20240618,175300,548438765,3790,3790,3790,3790,0
|
|
20240618,175200,548438765,3790,3790,3790,3790,0
|
|
20240618,175100,548438765,3790,3790,3790,3790,0
|
|
20240618,175000,548438765,3790,3790,3790,3790,0
|
|
20240618,174900,548438765,3790,3790,3790,3790,0
|
|
20240618,174800,548438765,3790,3790,3790,3790,0
|
|
20240618,174700,548438765,3790,3790,3790,3790,0
|
|
20240618,174600,548438765,3790,3790,3790,3790,2466
|
|
20240618,174500,548438765,3790,3790,3790,3790,0
|
|
20240618,174400,548438765,3790,3790,3790,3790,0
|
|
20240618,174300,548438765,3790,3790,3790,3790,0
|
|
20240618,174200,548438765,3790,3790,3790,3790,0
|
|
20240618,174100,548438765,3790,3790,3790,3790,0
|
|
20240618,174000,548438765,3790,3790,3790,3790,0
|
|
20240618,173900,548438765,3790,3790,3790,3790,0
|
|
20240618,173800,548438765,3790,3790,3790,3790,0
|
|
20240618,173700,548438765,3790,3790,3790,3790,0
|
|
20240618,173600,548438765,3790,3790,3790,3790,0
|
|
20240618,173500,548438765,3790,3790,3790,3790,0
|
|
20240618,173400,548438765,3790,3790,3790,3790,0
|
|
20240618,173300,548438765,3790,3790,3790,3790,0
|
|
20240618,173200,548438765,3790,3790,3790,3790,0
|
|
20240618,173100,548438765,3790,3790,3790,3790,0
|
|
20240618,173000,548438765,3790,3790,3790,3790,0
|
|
20240618,172900,548438765,3790,3790,3790,3790,0
|
|
20240618,172800,548438765,3790,3790,3790,3790,0
|
|
20240618,172700,548438765,3790,3790,3790,3790,0
|
|
20240618,172600,548438765,3790,3790,3790,3790,0
|
|
20240618,172500,548438765,3790,3790,3790,3790,0
|
|
20240618,172400,548438765,3790,3790,3790,3790,0
|
|
20240618,172300,548438765,3790,3790,3790,3790,0
|
|
20240618,172200,548438765,3790,3790,3790,3790,0
|
|
20240618,172100,548438765,3790,3790,3790,3790,0
|
|
20240618,172000,548438765,3790,3790,3790,3790,0
|
|
20240618,171900,548438765,3790,3790,3790,3790,0
|
|
20240618,171800,548438765,3790,3790,3790,3790,0
|
|
20240618,171700,548438765,3790,3790,3790,3790,0
|
|
20240618,171600,548438765,3790,3790,3790,3790,2466
|
|
20240618,171500,548438765,3790,3790,3790,3790,0
|
|
20240618,171400,548438765,3790,3790,3790,3790,0
|
|
20240618,171300,548438765,3790,3790,3790,3790,0
|
|
20240618,171200,548438765,3790,3790,3790,3790,0
|
|
20240618,171100,548438765,3790,3790,3790,3790,0
|
|
20240618,171000,548438765,3790,3790,3790,3790,0
|
|
20240618,170900,548438765,3790,3790,3790,3790,0
|
|
20240618,170800,548438765,3790,3790,3790,3790,0
|
|
20240618,170700,548438765,3790,3790,3790,3790,0
|
|
20240618,170600,548438765,3790,3790,3790,3790,0
|
|
20240618,170500,548438765,3790,3790,3790,3790,0
|
|
20240618,170400,548438765,3790,3790,3790,3790,0
|
|
20240618,170300,548438765,3790,3790,3790,3790,0
|
|
20240618,170200,548438765,3790,3790,3790,3790,0
|
|
20240618,170100,548438765,3790,3790,3790,3790,0
|
|
20240618,170000,548438765,3790,3790,3790,3790,0
|
|
20240618,165900,548438765,3790,3790,3790,3790,0
|
|
20240618,165800,548438765,3790,3790,3790,3790,0
|
|
20240618,165700,548438765,3790,3790,3790,3790,0
|
|
20240618,165600,548438765,3790,3790,3790,3790,0
|
|
20240618,165500,548438765,3790,3790,3790,3790,0
|
|
20240618,165400,548438765,3790,3790,3790,3790,0
|
|
20240618,165300,548438765,3790,3790,3790,3790,0
|
|
20240618,165200,548438765,3790,3790,3790,3790,0
|
|
20240618,165100,548438765,3790,3790,3790,3790,0
|
|
20240618,165000,548438765,3790,3790,3790,3790,0
|
|
20240618,164900,548438765,3790,3790,3790,3790,0
|
|
20240618,164800,548438765,3790,3790,3790,3790,0
|
|
20240618,164700,548438765,3790,3790,3790,3790,0
|
|
20240618,164600,548438765,3790,3790,3790,3790,2466
|
|
20240618,164500,548438765,3790,3790,3790,3790,0
|
|
20240618,164400,548438765,3790,3790,3790,3790,0
|
|
20240618,164300,548438765,3790,3790,3790,3790,0
|
|
20240618,164200,548438765,3790,3790,3790,3790,0
|
|
20240618,164100,548438765,3790,3790,3790,3790,0
|
|
20240618,164000,548438765,3790,3790,3790,3790,0
|
|
20240618,163900,548438765,3790,3790,3790,3790,0
|
|
20240618,163800,548438765,3790,3790,3790,3790,0
|
|
20240618,163700,548438765,3790,3790,3790,3790,0
|
|
20240618,163600,548438765,3790,3790,3790,3790,0
|
|
20240618,163500,548438765,3790,3790,3790,3790,0
|
|
20240618,163400,548438765,3790,3790,3790,3790,0
|
|
20240618,163300,548438765,3790,3790,3790,3790,0
|
|
20240618,163200,548438765,3790,3790,3790,3790,0
|
|
20240618,163100,548438765,3790,3790,3790,3790,0
|
|
20240618,163000,548438765,3790,3790,3790,3790,0
|
|
20240618,162900,548438765,3790,3790,3790,3790,0
|
|
20240618,162800,548438765,3790,3790,3790,3790,0
|
|
20240618,162700,548438765,3790,3790,3790,3790,0
|
|
20240618,162600,548438765,3790,3790,3790,3790,0
|
|
20240618,162500,548438765,3790,3790,3790,3790,0
|
|
20240618,162400,548438765,3790,3790,3790,3790,0
|
|
20240618,162300,548438765,3790,3790,3790,3790,0
|
|
20240618,162200,548438765,3790,3790,3790,3790,0
|
|
20240618,162100,548438765,3790,3790,3790,3790,0
|
|
20240618,162000,548438765,3790,3790,3790,3790,0
|
|
20240618,161900,548438765,3790,3790,3790,3790,0
|
|
20240618,161800,548438765,3790,3790,3790,3790,0
|
|
20240618,161700,548438765,3790,3790,3790,3790,0
|
|
20240618,161600,548438765,3790,3790,3790,3790,2466
|
|
20240618,161500,548438765,3790,3790,3790,3790,0
|
|
20240618,161400,548438765,3790,3790,3790,3790,0
|
|
20240618,161300,548438765,3790,3790,3790,3790,0
|
|
20240618,161200,548438765,3790,3790,3790,3790,0
|
|
20240618,161100,548438765,3790,3790,3790,3790,0
|
|
20240618,161000,548438765,3790,3790,3790,3790,0
|
|
20240618,160900,548438765,3790,3790,3790,3790,0
|
|
20240618,160800,548438765,3790,3790,3790,3790,0
|
|
20240618,160700,548438765,3790,3790,3790,3790,0
|
|
20240618,160600,548438765,3790,3790,3790,3790,0
|
|
20240618,160500,548438765,3790,3790,3790,3790,0
|
|
20240618,160400,548438765,3790,3790,3790,3790,0
|
|
20240618,160300,548438765,3790,3790,3790,3790,0
|
|
20240618,160200,548438765,3790,3790,3790,3790,0
|
|
20240618,160100,548438765,3790,3790,3790,3790,0
|
|
20240618,160000,548438765,3790,3790,3790,3790,0
|
|
20240618,155900,548438765,3790,3790,3790,3790,0
|
|
20240618,155800,548438765,3790,3790,3790,3790,0
|
|
20240618,155700,548438765,3790,3790,3790,3790,0
|
|
20240618,155600,548438765,3790,3790,3790,3790,0
|
|
20240618,155500,548438765,3790,3790,3790,3790,0
|
|
20240618,155400,548438765,3790,3790,3790,3790,0
|
|
20240618,155300,548438765,3790,3790,3790,3790,0
|
|
20240618,155200,548438765,3790,3790,3790,3790,0
|
|
20240618,155100,548438765,3790,3790,3790,3790,0
|
|
20240618,155000,548438765,3790,3790,3790,3790,0
|
|
20240618,154900,548438765,3790,3790,3790,3790,0
|
|
20240618,154800,548438765,3790,3790,3790,3790,0
|
|
20240618,154700,548438765,3790,3790,3790,3790,0
|
|
20240618,154600,548438765,3790,3790,3790,3790,2466
|
|
20240618,154500,548438765,3790,3790,3790,3790,0
|
|
20240618,154400,548438765,3790,3790,3790,3790,0
|
|
20240618,154300,548438765,3790,3790,3790,3790,0
|
|
20240618,154200,548438765,3790,3790,3790,3790,0
|
|
20240618,154100,548438765,3790,3790,3790,3790,0
|
|
20240618,154000,548438765,3790,3790,3790,3790,0
|
|
20240618,153900,548438765,3790,3790,3790,3790,0
|
|
20240618,153800,548438765,3790,3790,3790,3790,0
|
|
20240618,153700,548438765,3790,3790,3790,3790,0
|
|
20240618,153600,548438765,3790,3790,3790,3790,0
|
|
20240618,153500,548438765,3790,3790,3790,3790,0
|
|
20240618,153400,548438765,3790,3790,3790,3790,0
|
|
20240618,153300,548438765,3790,3790,3790,3790,0
|
|
20240618,153200,548438765,3790,3790,3790,3790,0
|
|
20240618,153100,548438765,3790,3790,3790,3790,0
|
|
20240618,153000,548438765,3790,3790,3790,3790,2466
|
|
20240618,152900,539092625,3790,3790,3790,3790,0
|
|
20240618,152800,539092625,3790,3790,3790,3790,0
|
|
20240618,152700,539092625,3790,3790,3790,3790,0
|
|
20240618,152600,539092625,3790,3790,3790,3790,0
|
|
20240618,152500,539092625,3790,3790,3790,3790,0
|
|
20240618,152400,539092625,3790,3790,3790,3790,0
|
|
20240618,152300,539092625,3790,3790,3790,3790,0
|
|
20240618,152200,539092625,3790,3790,3790,3790,0
|
|
20240618,152100,539092625,3790,3790,3790,3790,0
|
|
20240618,152000,539092625,3790,3790,3790,3790,0
|
|
20240618,151900,539092625,3790,3750,3795,3750,3975
|
|
20240618,151800,524066365,3750,3750,3750,3750,708
|
|
20240618,151700,521411365,3755,3750,3755,3750,567
|
|
20240618,151600,519284950,3755,3770,3770,3755,3566
|
|
20240618,151500,505862990,3785,3755,3785,3755,3445
|
|
20240618,151400,492883280,3760,3760,3760,3760,73
|
|
20240618,151300,492608800,3755,3755,3755,3755,0
|
|
20240618,151200,492608800,3755,3755,3755,3755,659
|
|
20240618,151100,490134255,3755,3755,3755,3755,0
|
|
20240618,151000,490134255,3755,3755,3755,3755,0
|
|
20240618,150900,490134255,3755,3755,3755,3755,0
|
|
20240618,150800,490134255,3755,3755,3755,3755,0
|
|
20240618,150700,490134255,3755,3760,3760,3755,307
|
|
20240618,150600,488979970,3760,3760,3760,3760,1074
|
|
20240618,150500,484941730,3755,3755,3755,3755,243
|
|
20240618,150400,484029265,3755,3755,3760,3755,810
|
|
20240618,150300,480987665,3760,3760,3760,3760,133
|
|
20240618,150200,480487585,3760,3760,3760,3760,1000
|
|
20240618,150100,476727585,3760,3760,3760,3760,100
|
|
20240618,150000,476351585,3755,3755,3755,3755,0
|
|
20240618,145900,476351585,3755,3755,3755,3755,0
|
|
20240618,145800,476351585,3755,3755,3755,3755,0
|
|
20240618,145700,476351585,3755,3755,3755,3755,0
|
|
20240618,145600,476351585,3755,3760,3760,3755,3323
|
|
20240618,145500,463873365,3760,3760,3760,3760,144
|
|
20240618,145400,463331925,3760,3760,3760,3760,0
|
|
20240618,145300,463331925,3760,3760,3760,3760,0
|
|
20240618,145200,463331925,3760,3760,3760,3760,100
|
|
20240618,145100,462955925,3760,3760,3760,3760,0
|
|
20240618,145000,462955925,3760,3760,3760,3760,1
|
|
20240618,144900,462952165,3755,3755,3755,3755,0
|
|
20240618,144800,462952165,3755,3755,3755,3755,0
|
|
20240618,144700,462952165,3755,3755,3755,3755,0
|
|
20240618,144600,462952165,3755,3755,3755,3755,1000
|
|
20240618,144500,459197165,3760,3760,3760,3760,0
|
|
20240618,144400,459197165,3760,3760,3760,3760,2
|
|
20240618,144300,459189645,3760,3760,3760,3760,0
|
|
20240618,144200,459189645,3760,3760,3760,3760,0
|
|
20240618,144100,459189645,3760,3760,3760,3760,0
|
|
20240618,144000,459189645,3760,3760,3760,3760,0
|
|
20240618,143900,459189645,3760,3760,3760,3760,0
|
|
20240618,143800,459189645,3760,3760,3760,3760,0
|
|
20240618,143700,459189645,3760,3760,3760,3760,0
|
|
20240618,143600,459189645,3760,3760,3760,3760,11
|
|
20240618,143500,459148285,3760,3760,3760,3760,11
|
|
20240618,143400,459106925,3760,3760,3760,3760,6
|
|
20240618,143300,459084365,3760,3760,3760,3760,0
|
|
20240618,143200,459084365,3760,3760,3760,3760,0
|
|
20240618,143100,459084365,3760,3760,3760,3760,21
|
|
20240618,143000,459005405,3760,3760,3760,3760,69
|
|
20240618,142900,458745965,3760,3760,3760,3760,0
|
|
20240618,142800,458745965,3760,3760,3760,3760,0
|
|
20240618,142700,458745965,3760,3760,3760,3760,432
|
|
20240618,142600,457121645,3760,3760,3760,3760,0
|
|
20240618,142500,457121645,3760,3760,3760,3760,0
|
|
20240618,142400,457121645,3760,3760,3760,3760,20
|
|
20240618,142300,457046445,3760,3760,3760,3760,3602
|
|
20240618,142200,443502925,3765,3765,3765,3765,0
|
|
20240618,142100,443502925,3765,3765,3765,3765,0
|
|
20240618,142000,443502925,3765,3765,3765,3765,0
|
|
20240618,141900,443502925,3765,3765,3765,3765,0
|
|
20240618,141800,443502925,3765,3765,3765,3765,5
|
|
20240618,141700,443484100,3765,3765,3765,3765,0
|
|
20240618,141600,443484100,3765,3765,3765,3765,0
|
|
20240618,141500,443484100,3765,3765,3765,3765,0
|
|
20240618,141400,443484100,3765,3765,3765,3765,0
|
|
20240618,141300,443484100,3765,3765,3765,3765,0
|
|
20240618,141200,443484100,3765,3765,3765,3765,0
|
|
20240618,141100,443484100,3765,3765,3765,3765,10
|
|
20240618,141000,443446450,3765,3765,3765,3765,648
|
|
20240618,140900,441006730,3760,3760,3760,3760,0
|
|
20240618,140800,441006730,3760,3760,3760,3760,0
|
|
20240618,140700,441006730,3760,3760,3760,3760,0
|
|
20240618,140600,441006730,3760,3760,3760,3760,3
|
|
20240618,140500,440995450,3760,3760,3760,3760,0
|
|
20240618,140400,440995450,3760,3760,3760,3760,42
|
|
20240618,140300,440837530,3765,3765,3765,3765,0
|
|
20240618,140200,440837530,3765,3765,3765,3765,0
|
|
20240618,140100,440837530,3765,3765,3765,3765,0
|
|
20240618,140000,440837530,3765,3765,3765,3765,0
|
|
20240618,135900,440837530,3765,3765,3765,3765,0
|
|
20240618,135800,440837530,3765,3765,3765,3765,287
|
|
20240618,135700,439756975,3770,3770,3770,3770,0
|
|
20240618,135600,439756975,3770,3770,3770,3770,0
|
|
20240618,135500,439756975,3770,3770,3770,3770,0
|
|
20240618,135400,439756975,3770,3770,3770,3770,0
|
|
20240618,135300,439756975,3770,3770,3770,3770,70
|
|
20240618,135200,439493075,3770,3770,3770,3770,0
|
|
20240618,135100,439493075,3770,3770,3770,3770,0
|
|
20240618,135000,439493075,3770,3770,3770,3770,0
|
|
20240618,134900,439493075,3770,3770,3770,3770,1001
|
|
20240618,134800,435719305,3770,3770,3770,3770,0
|
|
20240618,134700,435719305,3770,3770,3770,3770,10
|
|
20240618,134600,435681605,3760,3760,3760,3760,0
|
|
20240618,134500,435681605,3760,3760,3760,3760,0
|
|
20240618,134400,435681605,3760,3760,3760,3760,0
|
|
20240618,134300,435681605,3760,3760,3760,3760,0
|
|
20240618,134200,435681605,3760,3760,3760,3760,0
|
|
20240618,134100,435681605,3760,3775,3775,3760,96
|
|
20240618,134000,435319235,3775,3775,3775,3775,0
|
|
20240618,133900,435319235,3775,3775,3775,3775,0
|
|
20240618,133800,435319235,3775,3770,3775,3770,1001
|
|
20240618,133700,431542965,3780,3760,3780,3760,1001
|
|
20240618,133600,427773065,3765,3765,3765,3765,0
|
|
20240618,133500,427773065,3765,3765,3765,3765,0
|
|
20240618,133400,427773065,3765,3765,3765,3765,0
|
|
20240618,133300,427773065,3765,3765,3765,3765,9
|
|
20240618,133200,427739180,3765,3765,3765,3765,0
|
|
20240618,133100,427739180,3765,3765,3765,3765,371
|
|
20240618,133000,426342365,3765,3765,3765,3765,47
|
|
20240618,132900,426165410,3765,3765,3765,3765,1
|
|
20240618,132800,426161645,3760,3760,3760,3760,0
|
|
20240618,132700,426161645,3760,3765,3765,3760,4190
|
|
20240618,132600,410387795,3765,3765,3765,3765,2700
|
|
20240618,132500,400222295,3770,3770,3770,3770,0
|
|
20240618,132400,400222295,3770,3770,3770,3770,3758
|
|
20240618,132300,386054635,3770,3770,3770,3770,0
|
|
20240618,132200,386054635,3770,3770,3770,3770,0
|
|
20240618,132100,386054635,3770,3770,3770,3770,0
|
|
20240618,132000,386054635,3770,3770,3770,3770,0
|
|
20240618,131900,386054635,3770,3770,3770,3770,0
|
|
20240618,131800,386054635,3770,3770,3770,3770,0
|
|
20240618,131700,386054635,3770,3770,3770,3770,39
|
|
20240618,131600,385907605,3770,3775,3775,3770,10
|
|
20240618,131500,385869900,3775,3775,3775,3775,0
|
|
20240618,131400,385869900,3775,3775,3775,3775,0
|
|
20240618,131300,385869900,3775,3775,3775,3775,0
|
|
20240618,131200,385869900,3775,3775,3775,3775,0
|
|
20240618,131100,385869900,3775,3775,3775,3775,0
|
|
20240618,131000,385869900,3775,3775,3775,3775,0
|
|
20240618,130900,385869900,3775,3775,3775,3775,500
|
|
20240618,130800,383982400,3775,3775,3775,3775,0
|
|
20240618,130700,383982400,3775,3775,3775,3775,0
|
|
20240618,130600,383982400,3775,3775,3775,3775,0
|
|
20240618,130500,383982400,3775,3775,3775,3775,0
|
|
20240618,130400,383982400,3775,3775,3775,3775,0
|
|
20240618,130300,383982400,3775,3775,3775,3775,0
|
|
20240618,130200,383982400,3775,3775,3775,3775,0
|
|
20240618,130100,383982400,3775,3775,3775,3775,0
|
|
20240618,130000,383982400,3775,3775,3775,3775,51
|
|
20240618,125900,383789875,3780,3780,3780,3780,0
|
|
20240618,125800,383789875,3780,3780,3780,3780,7
|
|
20240618,125700,383763415,3775,3775,3775,3775,0
|
|
20240618,125600,383763415,3775,3775,3775,3775,275
|
|
20240618,125500,382725290,3770,3770,3770,3770,1
|
|
20240618,125400,382721520,3775,3775,3775,3775,3
|
|
20240618,125300,382710195,3775,3775,3775,3775,0
|
|
20240618,125200,382710195,3775,3775,3775,3775,0
|
|
20240618,125100,382710195,3775,3775,3775,3775,3
|
|
20240618,125000,382698870,3775,3775,3775,3775,2
|
|
20240618,124900,382691320,3780,3780,3780,3780,0
|
|
20240618,124800,382691320,3780,3780,3780,3780,0
|
|
20240618,124700,382691320,3780,3780,3780,3780,0
|
|
20240618,124600,382691320,3780,3780,3780,3780,0
|
|
20240618,124500,382691320,3780,3780,3780,3780,0
|
|
20240618,124400,382691320,3780,3780,3780,3780,0
|
|
20240618,124300,382691320,3780,3780,3780,3780,0
|
|
20240618,124200,382691320,3780,3780,3780,3780,0
|
|
20240618,124100,382691320,3780,3780,3780,3780,0
|
|
20240618,124000,382691320,3780,3780,3780,3780,3
|
|
20240618,123900,382679980,3765,3765,3765,3765,0
|
|
20240618,123800,382679980,3765,3765,3765,3765,0
|
|
20240618,123700,382679980,3765,3765,3765,3765,0
|
|
20240618,123600,382679980,3765,3765,3765,3765,0
|
|
20240618,123500,382679980,3765,3765,3765,3765,0
|
|
20240618,123400,382679980,3765,3765,3765,3765,1
|
|
20240618,123300,382676215,3780,3780,3780,3780,0
|
|
20240618,123200,382676215,3780,3780,3780,3780,0
|
|
20240618,123100,382676215,3780,3780,3780,3780,0
|
|
20240618,123000,382676215,3780,3780,3780,3780,0
|
|
20240618,122900,382676215,3780,3780,3780,3780,0
|
|
20240618,122800,382676215,3780,3780,3780,3780,0
|
|
20240618,122700,382676215,3780,3780,3780,3780,0
|
|
20240618,122600,382676215,3780,3780,3780,3780,0
|
|
20240618,122500,382676215,3780,3780,3780,3780,0
|
|
20240618,122400,382676215,3780,3780,3780,3780,0
|
|
20240618,122300,382676215,3780,3780,3780,3780,0
|
|
20240618,122200,382676215,3780,3780,3780,3780,0
|
|
20240618,122100,382676215,3780,3780,3780,3780,0
|
|
20240618,122000,382676215,3780,3780,3780,3780,0
|
|
20240618,121900,382676215,3780,3780,3780,3780,1
|
|
20240618,121800,382672435,3780,3780,3780,3780,84
|
|
20240618,121700,382354915,3780,3780,3780,3780,74
|
|
20240618,121600,382075195,3780,3780,3780,3780,0
|
|
20240618,121500,382075195,3780,3780,3780,3780,0
|
|
20240618,121400,382075195,3780,3780,3780,3780,500
|
|
20240618,121300,380185195,3780,3780,3780,3780,0
|
|
20240618,121200,380185195,3780,3765,3780,3765,1000
|
|
20240618,121100,376411500,3765,3765,3765,3765,22
|
|
20240618,121000,376328670,3760,3760,3760,3760,0
|
|
20240618,120900,376328670,3760,3760,3760,3760,0
|
|
20240618,120800,376328670,3760,3760,3760,3760,284
|
|
20240618,120700,375260830,3760,3760,3760,3760,20
|
|
20240618,120600,375185630,3760,3760,3760,3760,0
|
|
20240618,120500,375185630,3760,3760,3760,3760,0
|
|
20240618,120400,375185630,3760,3760,3760,3755,3275
|
|
20240618,120300,362878100,3760,3760,3760,3760,0
|
|
20240618,120200,362878100,3760,3760,3760,3760,434
|
|
20240618,120100,361246260,3760,3760,3760,3760,0
|
|
20240618,120000,361246260,3760,3760,3760,3760,45
|
|
20240618,115900,361077060,3760,3760,3760,3760,0
|
|
20240618,115800,361077060,3760,3760,3760,3760,0
|
|
20240618,115700,361077060,3760,3760,3760,3760,0
|
|
20240618,115600,361077060,3760,3760,3760,3760,0
|
|
20240618,115500,361077060,3760,3760,3760,3760,0
|
|
20240618,115400,361077060,3760,3760,3760,3760,1
|
|
20240618,115300,361073300,3765,3765,3765,3765,0
|
|
20240618,115200,361073300,3765,3765,3765,3765,0
|
|
20240618,115100,361073300,3765,3765,3765,3765,0
|
|
20240618,115000,361073300,3765,3765,3765,3765,0
|
|
20240618,114900,361073300,3765,3765,3765,3765,0
|
|
20240618,114800,361073300,3765,3765,3765,3765,0
|
|
20240618,114700,361073300,3765,3765,3765,3765,4
|
|
20240618,114600,361058240,3765,3765,3765,3765,99
|
|
20240618,114500,360685505,3765,3765,3765,3765,954
|
|
20240618,114400,357093695,3770,3770,3770,3770,66
|
|
20240618,114300,356844875,3775,3770,3775,3770,941
|
|
20240618,114200,353297275,3770,3770,3770,3770,0
|
|
20240618,114100,353297275,3770,3770,3770,3770,5
|
|
20240618,114000,353278425,3770,3770,3770,3770,0
|
|
20240618,113900,353278425,3770,3770,3770,3770,303
|
|
20240618,113800,352136115,3775,3775,3775,3775,0
|
|
20240618,113700,352136115,3775,3775,3775,3775,0
|
|
20240618,113600,352136115,3775,3775,3775,3775,0
|
|
20240618,113500,352136115,3775,3775,3775,3775,0
|
|
20240618,113400,352136115,3775,3775,3775,3775,0
|
|
20240618,113300,352136115,3775,3775,3775,3775,0
|
|
20240618,113200,352136115,3775,3775,3775,3775,0
|
|
20240618,113100,352136115,3775,3775,3775,3775,0
|
|
20240618,113000,352136115,3775,3775,3775,3775,0
|
|
20240618,112900,352136115,3775,3775,3775,3775,0
|
|
20240618,112800,352136115,3775,3775,3775,3775,0
|
|
20240618,112700,352136115,3775,3775,3775,3775,0
|
|
20240618,112600,352136115,3775,3775,3775,3775,0
|
|
20240618,112500,352136115,3775,3775,3775,3775,0
|
|
20240618,112400,352136115,3775,3775,3775,3775,0
|
|
20240618,112300,352136115,3775,3775,3775,3775,0
|
|
20240618,112200,352136115,3775,3775,3775,3775,0
|
|
20240618,112100,352136115,3775,3775,3775,3775,0
|
|
20240618,112000,352136115,3775,3775,3775,3775,0
|
|
20240618,111900,352136115,3775,3775,3775,3775,0
|
|
20240618,111800,352136115,3775,3775,3775,3775,0
|
|
20240618,111700,352136115,3775,3775,3775,3775,0
|
|
20240618,111600,352136115,3775,3775,3775,3775,0
|
|
20240618,111500,352136115,3775,3770,3775,3770,31
|
|
20240618,111400,352019095,3775,3775,3775,3775,100
|
|
20240618,111300,351641595,3775,3775,3775,3775,1291
|
|
20240618,111200,346768070,3780,3780,3780,3780,0
|
|
20240618,111100,346768070,3780,3780,3780,3775,403
|
|
20240618,111000,345246230,3780,3780,3780,3780,0
|
|
20240618,110900,345246230,3780,3780,3780,3780,19
|
|
20240618,110800,345174410,3780,3780,3780,3780,500
|
|
20240618,110700,343284410,3775,3775,3775,3775,0
|
|
20240618,110600,343284410,3775,3775,3775,3775,0
|
|
20240618,110500,343284410,3775,3775,3775,3775,0
|
|
20240618,110400,343284410,3775,3775,3775,3775,0
|
|
20240618,110300,343284410,3775,3775,3775,3775,0
|
|
20240618,110200,343284410,3775,3775,3775,3775,500
|
|
20240618,110100,341396910,3775,3780,3780,3775,628
|
|
20240618,110000,339023195,3780,3785,3785,3780,2272
|
|
20240618,105900,330434280,3785,3785,3785,3785,349
|
|
20240618,105800,329113315,3785,3785,3785,3785,0
|
|
20240618,105700,329113315,3785,3785,3785,3785,0
|
|
20240618,105600,329113315,3785,3785,3785,3785,150
|
|
20240618,105500,328545565,3785,3785,3785,3785,0
|
|
20240618,105400,328545565,3785,3785,3785,3785,1000
|
|
20240618,105300,324760565,3790,3790,3790,3790,822
|
|
20240618,105200,321645185,3790,3790,3790,3790,0
|
|
20240618,105100,321645185,3790,3790,3790,3790,0
|
|
20240618,105000,321645185,3790,3790,3790,3790,80
|
|
20240618,104900,321341985,3790,3790,3790,3790,0
|
|
20240618,104800,321341985,3790,3790,3790,3790,0
|
|
20240618,104700,321341985,3790,3790,3790,3790,334
|
|
20240618,104600,320076125,3790,3790,3790,3790,150
|
|
20240618,104500,319507625,3790,3790,3790,3790,0
|
|
20240618,104400,319507625,3790,3790,3790,3790,0
|
|
20240618,104300,319507625,3790,3790,3790,3790,0
|
|
20240618,104200,319507625,3790,3790,3790,3790,0
|
|
20240618,104100,319507625,3790,3790,3790,3790,0
|
|
20240618,104000,319507625,3790,3790,3790,3790,0
|
|
20240618,103900,319507625,3790,3790,3790,3790,0
|
|
20240618,103800,319507625,3790,3790,3790,3790,0
|
|
20240618,103700,319507625,3790,3790,3790,3790,4
|
|
20240618,103600,319492465,3790,3790,3790,3790,1771
|
|
20240618,103500,312780375,3795,3795,3795,3795,0
|
|
20240618,103400,312780375,3795,3795,3795,3795,1
|
|
20240618,103300,312776580,3795,3795,3795,3795,0
|
|
20240618,103200,312776580,3795,3795,3795,3795,1
|
|
20240618,103100,312772785,3795,3795,3795,3795,30
|
|
20240618,103000,312658935,3795,3795,3795,3795,0
|
|
20240618,102900,312658935,3795,3795,3795,3795,0
|
|
20240618,102800,312658935,3795,3795,3795,3795,1
|
|
20240618,102700,312655140,3795,3795,3795,3795,0
|
|
20240618,102600,312655140,3795,3795,3795,3795,520
|
|
20240618,102500,310681740,3795,3800,3800,3795,1225
|
|
20240618,102400,306027155,3805,3805,3805,3805,0
|
|
20240618,102300,306027155,3805,3805,3805,3805,50
|
|
20240618,102200,305836905,3805,3805,3805,3805,0
|
|
20240618,102100,305836905,3805,3805,3805,3805,0
|
|
20240618,102000,305836905,3805,3805,3805,3805,0
|
|
20240618,101900,305836905,3805,3805,3805,3805,1
|
|
20240618,101800,305833100,3800,3800,3800,3800,0
|
|
20240618,101700,305833100,3800,3800,3800,3800,0
|
|
20240618,101600,305833100,3800,3800,3800,3800,10
|
|
20240618,101500,305795100,3805,3810,3810,3805,649
|
|
20240618,101400,303323155,3805,3805,3805,3805,10
|
|
20240618,101300,303285105,3805,3805,3805,3805,1672
|
|
20240618,101200,296923145,3805,3805,3805,3805,0
|
|
20240618,101100,296923145,3805,3805,3805,3805,26
|
|
20240618,101000,296824215,3800,3800,3800,3800,0
|
|
20240618,100900,296824215,3800,3800,3800,3800,0
|
|
20240618,100800,296824215,3800,3800,3800,3800,5
|
|
20240618,100700,296805215,3800,3800,3805,3800,53
|
|
20240618,100600,296603810,3795,3795,3795,3795,0
|
|
20240618,100500,296603810,3795,3800,3800,3795,1500
|
|
20240618,100400,290910260,3800,3800,3800,3800,0
|
|
20240618,100300,290910260,3800,3800,3800,3800,0
|
|
20240618,100200,290910260,3800,3800,3800,3800,0
|
|
20240618,100100,290910260,3800,3800,3800,3800,0
|
|
20240618,100000,290910260,3800,3800,3800,3800,0
|
|
20240618,095900,290910260,3800,3800,3800,3800,0
|
|
20240618,095800,290910260,3800,3800,3800,3800,791
|
|
20240618,095700,287904460,3795,3795,3795,3795,0
|
|
20240618,095600,287904460,3795,3795,3795,3795,100
|
|
20240618,095500,287524960,3795,3795,3795,3795,207
|
|
20240618,095400,286739395,3795,3795,3795,3795,0
|
|
20240618,095300,286739395,3795,3795,3795,3795,257
|
|
20240618,095200,285764080,3795,3795,3795,3795,88
|
|
20240618,095100,285430120,3795,3795,3795,3795,1
|
|
20240618,095000,285426325,3790,3790,3790,3790,1141
|
|
20240618,094900,281101935,3785,3785,3785,3785,0
|
|
20240618,094800,281101935,3785,3785,3785,3785,0
|
|
20240618,094700,281101935,3785,3785,3790,3785,155
|
|
20240618,094600,280515255,3785,3785,3785,3785,100
|
|
20240618,094500,280136755,3785,3785,3785,3785,22
|
|
20240618,094400,280053485,3785,3785,3785,3785,4
|
|
20240618,094300,280038345,3785,3790,3790,3785,12195
|
|
20240618,094200,233819355,3795,3790,3795,3790,749
|
|
20240618,094100,230980640,3790,3800,3800,3790,13311
|
|
20240618,094000,180531795,3790,3790,3790,3790,500
|
|
20240618,093900,178636795,3805,3805,3805,3805,38
|
|
20240618,093800,178492205,3790,3790,3790,3790,1013
|
|
20240618,093700,174652935,3805,3805,3805,3805,1
|
|
20240618,093600,174649130,3795,3790,3795,3790,639
|
|
20240618,093500,172226455,3795,3790,3795,3790,403
|
|
20240618,093400,170699080,3795,3800,3800,3790,1001
|
|
20240618,093300,166904820,3800,3805,3805,3800,1065
|
|
20240618,093200,162853780,3810,3810,3810,3810,0
|
|
20240618,093100,162853780,3810,3810,3810,3810,1
|
|
20240618,093000,162849970,3810,3815,3815,3810,169
|
|
20240618,092900,162206020,3815,3810,3820,3810,420
|
|
20240618,092800,160603690,3815,3820,3820,3815,1215
|
|
20240618,092700,155965960,3825,3825,3825,3825,0
|
|
20240618,092600,155965960,3825,3820,3825,3820,22
|
|
20240618,092500,155881915,3820,3820,3820,3820,0
|
|
20240618,092400,155881915,3820,3820,3820,3820,3003
|
|
20240618,092300,144410455,3820,3825,3825,3820,650
|
|
20240618,092200,141927440,3830,3830,3830,3830,0
|
|
20240618,092100,141927440,3830,3830,3830,3830,5970
|
|
20240618,092000,119062340,3835,3835,3835,3835,10
|
|
20240618,091900,119023990,3835,3835,3835,3835,2
|
|
20240618,091800,119016320,3830,3830,3830,3830,40
|
|
20240618,091700,118863120,3835,3835,3840,3835,134
|
|
20240618,091600,118348580,3845,3845,3845,3845,0
|
|
20240618,091500,118348580,3845,3845,3845,3845,0
|
|
20240618,091400,118348580,3845,3835,3845,3835,2967
|
|
20240618,091300,106954380,3830,3830,3830,3830,326
|
|
20240618,091200,105705800,3830,3830,3830,3830,1
|
|
20240618,091100,105701970,3825,3840,3840,3825,10145
|
|
20240618,091000,66775550,3840,3840,3840,3840,806
|
|
20240618,090900,63680510,3840,3830,3840,3830,2716
|
|
20240618,090800,53264340,3830,3825,3830,3820,959
|
|
20240618,090700,49596425,3835,3825,3835,3825,128
|
|
20240618,090600,49105745,3835,3835,3835,3830,937
|
|
20240618,090500,45514105,3830,3825,3835,3825,4932
|
|
20240618,090400,26617820,3830,3815,3830,3815,3618
|
|
20240618,090300,12769490,3810,3785,3815,3785,1332
|
|
20240618,090200,7708940,3790,3790,3790,3790,8
|
|
20240618,090100,7678620,3785,3785,3785,3785,1365
|
|
20240618,090000,2512095,3755,3755,3755,3755,669
|