587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,184400,3508638250,4585,4585,4585,4585,14870
|
|
20240617,184300,3508638250,4585,4585,4585,4585,0
|
|
20240617,184200,3508638250,4585,4585,4585,4585,0
|
|
20240617,184100,3508638250,4585,4585,4585,4585,0
|
|
20240617,184000,3508638250,4585,4585,4585,4585,0
|
|
20240617,183900,3508638250,4585,4585,4585,4585,0
|
|
20240617,183800,3508638250,4585,4585,4585,4585,0
|
|
20240617,183700,3508638250,4585,4585,4585,4585,0
|
|
20240617,183600,3508638250,4585,4585,4585,4585,0
|
|
20240617,183500,3508638250,4585,4585,4585,4585,0
|
|
20240617,183400,3508638250,4585,4585,4585,4585,0
|
|
20240617,183300,3508638250,4585,4585,4585,4585,0
|
|
20240617,183200,3508638250,4585,4585,4585,4585,0
|
|
20240617,183100,3508638250,4585,4585,4585,4585,0
|
|
20240617,183000,3508638250,4585,4585,4585,4585,0
|
|
20240617,182900,3508638250,4585,4585,4585,4585,0
|
|
20240617,182800,3508638250,4585,4585,4585,4585,0
|
|
20240617,182700,3508638250,4585,4585,4585,4585,0
|
|
20240617,182600,3508638250,4585,4585,4585,4585,0
|
|
20240617,182500,3508638250,4585,4585,4585,4585,0
|
|
20240617,182400,3508638250,4585,4585,4585,4585,0
|
|
20240617,182300,3508638250,4585,4585,4585,4585,0
|
|
20240617,182200,3508638250,4585,4585,4585,4585,0
|
|
20240617,182100,3508638250,4585,4585,4585,4585,0
|
|
20240617,182000,3508638250,4585,4585,4585,4585,0
|
|
20240617,181900,3508638250,4585,4585,4585,4585,0
|
|
20240617,181800,3508638250,4585,4585,4585,4585,0
|
|
20240617,181700,3508638250,4585,4585,4585,4585,0
|
|
20240617,181600,3508638250,4585,4585,4585,4585,0
|
|
20240617,181500,3508638250,4585,4585,4585,4585,0
|
|
20240617,181400,3508638250,4585,4585,4585,4585,14870
|
|
20240617,181300,3508638250,4585,4585,4585,4585,0
|
|
20240617,181200,3508638250,4585,4585,4585,4585,0
|
|
20240617,181100,3508638250,4585,4585,4585,4585,0
|
|
20240617,181000,3508638250,4585,4585,4585,4585,0
|
|
20240617,180900,3508638250,4585,4585,4585,4585,0
|
|
20240617,180800,3508638250,4585,4585,4585,4585,0
|
|
20240617,180700,3508638250,4585,4585,4585,4585,0
|
|
20240617,180600,3508638250,4585,4585,4585,4585,0
|
|
20240617,180500,3508638250,4585,4585,4585,4585,0
|
|
20240617,180400,3508638250,4585,4585,4585,4585,0
|
|
20240617,180300,3508638250,4585,4585,4585,4585,0
|
|
20240617,180200,3508638250,4585,4585,4585,4585,0
|
|
20240617,180100,3508638250,4585,4585,4585,4585,0
|
|
20240617,180000,3508638250,4585,4585,4585,4585,0
|
|
20240617,175900,3508638250,4585,4585,4585,4585,0
|
|
20240617,175800,3508638250,4585,4585,4585,4585,0
|
|
20240617,175700,3508638250,4585,4585,4585,4585,0
|
|
20240617,175600,3508638250,4585,4585,4585,4585,0
|
|
20240617,175500,3508638250,4585,4585,4585,4585,0
|
|
20240617,175400,3508638250,4585,4585,4585,4585,0
|
|
20240617,175300,3508638250,4585,4585,4585,4585,0
|
|
20240617,175200,3508638250,4585,4585,4585,4585,0
|
|
20240617,175100,3508638250,4585,4585,4585,4585,0
|
|
20240617,175000,3508638250,4585,4585,4585,4585,0
|
|
20240617,174900,3508638250,4585,4585,4585,4585,0
|
|
20240617,174800,3508638250,4585,4585,4585,4585,0
|
|
20240617,174700,3508638250,4585,4585,4585,4585,0
|
|
20240617,174600,3508638250,4585,4585,4585,4585,0
|
|
20240617,174500,3508638250,4585,4585,4585,4585,0
|
|
20240617,174400,3508638250,4585,4585,4585,4585,14870
|
|
20240617,174300,3508638250,4585,4585,4585,4585,0
|
|
20240617,174200,3508638250,4585,4585,4585,4585,0
|
|
20240617,174100,3508638250,4585,4585,4585,4585,0
|
|
20240617,174000,3508638250,4585,4585,4585,4585,0
|
|
20240617,173900,3508638250,4585,4585,4585,4585,0
|
|
20240617,173800,3508638250,4585,4585,4585,4585,0
|
|
20240617,173700,3508638250,4585,4585,4585,4585,0
|
|
20240617,173600,3508638250,4585,4585,4585,4585,0
|
|
20240617,173500,3508638250,4585,4585,4585,4585,0
|
|
20240617,173400,3508638250,4585,4585,4585,4585,0
|
|
20240617,173300,3508638250,4585,4585,4585,4585,0
|
|
20240617,173200,3508638250,4585,4585,4585,4585,0
|
|
20240617,173100,3508638250,4585,4585,4585,4585,0
|
|
20240617,173000,3508638250,4585,4585,4585,4585,0
|
|
20240617,172900,3508638250,4585,4585,4585,4585,0
|
|
20240617,172800,3508638250,4585,4585,4585,4585,0
|
|
20240617,172700,3508638250,4585,4585,4585,4585,0
|
|
20240617,172600,3508638250,4585,4585,4585,4585,0
|
|
20240617,172500,3508638250,4585,4585,4585,4585,0
|
|
20240617,172400,3508638250,4585,4585,4585,4585,0
|
|
20240617,172300,3508638250,4585,4585,4585,4585,0
|
|
20240617,172200,3508638250,4585,4585,4585,4585,0
|
|
20240617,172100,3508638250,4585,4585,4585,4585,0
|
|
20240617,172000,3508638250,4585,4585,4585,4585,0
|
|
20240617,171900,3508638250,4585,4585,4585,4585,0
|
|
20240617,171800,3508638250,4585,4585,4585,4585,0
|
|
20240617,171700,3508638250,4585,4585,4585,4585,0
|
|
20240617,171600,3508638250,4585,4585,4585,4585,0
|
|
20240617,171500,3508638250,4585,4585,4585,4585,0
|
|
20240617,171400,3508638250,4585,4585,4585,4585,14870
|
|
20240617,171300,3508638250,4585,4585,4585,4585,0
|
|
20240617,171200,3508638250,4585,4585,4585,4585,0
|
|
20240617,171100,3508638250,4585,4585,4585,4585,0
|
|
20240617,171000,3508638250,4585,4585,4585,4585,0
|
|
20240617,170900,3508638250,4585,4585,4585,4585,0
|
|
20240617,170800,3508638250,4585,4585,4585,4585,0
|
|
20240617,170700,3508638250,4585,4585,4585,4585,0
|
|
20240617,170600,3508638250,4585,4585,4585,4585,0
|
|
20240617,170500,3508638250,4585,4585,4585,4585,0
|
|
20240617,170400,3508638250,4585,4585,4585,4585,0
|
|
20240617,170300,3508638250,4585,4585,4585,4585,0
|
|
20240617,170200,3508638250,4585,4585,4585,4585,0
|
|
20240617,170100,3508638250,4585,4585,4585,4585,0
|
|
20240617,170000,3508638250,4585,4585,4585,4585,0
|
|
20240617,165900,3508638250,4585,4585,4585,4585,0
|
|
20240617,165800,3508638250,4585,4585,4585,4585,0
|
|
20240617,165700,3508638250,4585,4585,4585,4585,0
|
|
20240617,165600,3508638250,4585,4585,4585,4585,0
|
|
20240617,165500,3508638250,4585,4585,4585,4585,0
|
|
20240617,165400,3508638250,4585,4585,4585,4585,0
|
|
20240617,165300,3508638250,4585,4585,4585,4585,0
|
|
20240617,165200,3508638250,4585,4585,4585,4585,0
|
|
20240617,165100,3508638250,4585,4585,4585,4585,0
|
|
20240617,165000,3508638250,4585,4585,4585,4585,0
|
|
20240617,164900,3508638250,4585,4585,4585,4585,0
|
|
20240617,164800,3508638250,4585,4585,4585,4585,0
|
|
20240617,164700,3508638250,4585,4585,4585,4585,0
|
|
20240617,164600,3508638250,4585,4585,4585,4585,0
|
|
20240617,164500,3508638250,4585,4585,4585,4585,0
|
|
20240617,164400,3508638250,4585,4585,4585,4585,14870
|
|
20240617,164300,3508638250,4585,4585,4585,4585,0
|
|
20240617,164200,3508638250,4585,4585,4585,4585,0
|
|
20240617,164100,3508638250,4585,4585,4585,4585,0
|
|
20240617,164000,3508638250,4585,4585,4585,4585,0
|
|
20240617,163900,3508638250,4585,4585,4585,4585,0
|
|
20240617,163800,3508638250,4585,4585,4585,4585,0
|
|
20240617,163700,3508638250,4585,4585,4585,4585,0
|
|
20240617,163600,3508638250,4585,4585,4585,4585,0
|
|
20240617,163500,3508638250,4585,4585,4585,4585,0
|
|
20240617,163400,3508638250,4585,4585,4585,4585,0
|
|
20240617,163300,3508638250,4585,4585,4585,4585,0
|
|
20240617,163200,3508638250,4585,4585,4585,4585,0
|
|
20240617,163100,3508638250,4585,4585,4585,4585,0
|
|
20240617,163000,3508638250,4585,4585,4585,4585,0
|
|
20240617,162900,3508638250,4585,4585,4585,4585,0
|
|
20240617,162800,3508638250,4585,4585,4585,4585,0
|
|
20240617,162700,3508638250,4585,4585,4585,4585,0
|
|
20240617,162600,3508638250,4585,4585,4585,4585,0
|
|
20240617,162500,3508638250,4585,4585,4585,4585,0
|
|
20240617,162400,3508638250,4585,4585,4585,4585,0
|
|
20240617,162300,3508638250,4585,4585,4585,4585,0
|
|
20240617,162200,3508638250,4585,4585,4585,4585,0
|
|
20240617,162100,3508638250,4585,4585,4585,4585,0
|
|
20240617,162000,3508638250,4585,4585,4585,4585,0
|
|
20240617,161900,3508638250,4585,4585,4585,4585,0
|
|
20240617,161800,3508638250,4585,4585,4585,4585,0
|
|
20240617,161700,3508638250,4585,4585,4585,4585,0
|
|
20240617,161600,3508638250,4585,4585,4585,4585,0
|
|
20240617,161500,3508638250,4585,4585,4585,4585,0
|
|
20240617,161400,3508638250,4585,4585,4585,4585,14870
|
|
20240617,161300,3508638250,4585,4585,4585,4585,0
|
|
20240617,161200,3508638250,4585,4585,4585,4585,0
|
|
20240617,161100,3508638250,4585,4585,4585,4585,0
|
|
20240617,161000,3508638250,4585,4585,4585,4585,0
|
|
20240617,160900,3508638250,4585,4585,4585,4585,0
|
|
20240617,160800,3508638250,4585,4585,4585,4585,0
|
|
20240617,160700,3508638250,4585,4585,4585,4585,0
|
|
20240617,160600,3508638250,4585,4585,4585,4585,0
|
|
20240617,160500,3508638250,4585,4585,4585,4585,0
|
|
20240617,160400,3508638250,4585,4585,4585,4585,0
|
|
20240617,160300,3508638250,4585,4585,4585,4585,0
|
|
20240617,160200,3508638250,4585,4585,4585,4585,0
|
|
20240617,160100,3508638250,4585,4585,4585,4585,0
|
|
20240617,160000,3508638250,4585,4585,4585,4585,0
|
|
20240617,155900,3508638250,4585,4585,4585,4585,0
|
|
20240617,155800,3508638250,4585,4585,4585,4585,0
|
|
20240617,155700,3508638250,4585,4585,4585,4585,0
|
|
20240617,155600,3508638250,4585,4585,4585,4585,0
|
|
20240617,155500,3508638250,4585,4585,4585,4585,0
|
|
20240617,155400,3508638250,4585,4585,4585,4585,0
|
|
20240617,155300,3508638250,4585,4585,4585,4585,0
|
|
20240617,155200,3508638250,4585,4585,4585,4585,0
|
|
20240617,155100,3508638250,4585,4585,4585,4585,0
|
|
20240617,155000,3508638250,4585,4585,4585,4585,0
|
|
20240617,154900,3508638250,4585,4585,4585,4585,0
|
|
20240617,154800,3508638250,4585,4585,4585,4585,0
|
|
20240617,154700,3508638250,4585,4585,4585,4585,0
|
|
20240617,154600,3508638250,4585,4585,4585,4585,0
|
|
20240617,154500,3508638250,4585,4585,4585,4585,0
|
|
20240617,154400,3508638250,4585,4585,4585,4585,14870
|
|
20240617,154300,3508638250,4585,4585,4585,4585,0
|
|
20240617,154200,3508638250,4585,4585,4585,4585,0
|
|
20240617,154100,3508638250,4585,4585,4585,4585,0
|
|
20240617,154000,3508638250,4585,4585,4585,4585,0
|
|
20240617,153900,3508638250,4585,4585,4585,4585,0
|
|
20240617,153800,3508638250,4585,4585,4585,4585,0
|
|
20240617,153700,3508638250,4585,4585,4585,4585,0
|
|
20240617,153600,3508638250,4585,4585,4585,4585,0
|
|
20240617,153500,3508638250,4585,4585,4585,4585,0
|
|
20240617,153400,3508638250,4585,4585,4585,4585,0
|
|
20240617,153300,3508638250,4585,4585,4585,4585,0
|
|
20240617,153200,3508638250,4585,4585,4585,4585,0
|
|
20240617,153100,3508638250,4585,4585,4585,4585,0
|
|
20240617,153000,3508638250,4585,4585,4585,4585,14870
|
|
20240617,152900,3440459300,4600,4600,4600,4600,0
|
|
20240617,152800,3440459300,4600,4600,4600,4600,0
|
|
20240617,152700,3440459300,4600,4600,4600,4600,0
|
|
20240617,152600,3440459300,4600,4600,4600,4600,0
|
|
20240617,152500,3440459300,4600,4600,4600,4600,0
|
|
20240617,152400,3440459300,4600,4600,4600,4600,0
|
|
20240617,152300,3440459300,4600,4600,4600,4600,0
|
|
20240617,152200,3440459300,4600,4600,4600,4600,0
|
|
20240617,152100,3440459300,4600,4600,4600,4600,0
|
|
20240617,152000,3440459300,4600,4600,4600,4600,0
|
|
20240617,151900,3440459300,4600,4590,4600,4590,98
|
|
20240617,151800,3440008785,4595,4595,4595,4590,1506
|
|
20240617,151700,3433095835,4590,4595,4600,4590,1461
|
|
20240617,151600,3426384640,4600,4600,4605,4600,796
|
|
20240617,151500,3422723035,4600,4605,4605,4600,160
|
|
20240617,151400,3421986850,4600,4600,4600,4595,521
|
|
20240617,151300,3419591250,4600,4595,4600,4595,1055
|
|
20240617,151200,3414739485,4600,4595,4600,4595,73
|
|
20240617,151100,3414403835,4595,4595,4600,4595,2012
|
|
20240617,151000,3405158685,4595,4600,4600,4595,310
|
|
20240617,150900,3403732695,4600,4595,4600,4595,1110
|
|
20240617,150800,3398627320,4600,4595,4600,4595,210
|
|
20240617,150700,3397662065,4610,4600,4610,4595,4507
|
|
20240617,150600,3376920185,4595,4600,4600,4595,1041
|
|
20240617,150500,3372136585,4600,4595,4600,4595,825
|
|
20240617,150400,3368344715,4595,4595,4595,4595,125
|
|
20240617,150300,3367770340,4595,4595,4595,4595,729
|
|
20240617,150200,3364420585,4595,4605,4605,4595,219
|
|
20240617,150100,3363413595,4600,4600,4605,4600,291
|
|
20240617,150000,3362074845,4600,4590,4600,4590,193
|
|
20240617,145900,3361188300,4595,4595,4595,4595,525
|
|
20240617,145800,3358775925,4595,4595,4595,4595,125
|
|
20240617,145700,3358201550,4590,4590,4590,4590,129
|
|
20240617,145600,3357609440,4590,4605,4605,4590,21680
|
|
20240617,145500,3258092810,4605,4600,4605,4595,7164
|
|
20240617,145400,3225107290,4600,4600,4600,4595,134
|
|
20240617,145300,3224491520,4595,4595,4595,4595,1541
|
|
20240617,145200,3217410625,4595,4595,4595,4595,461
|
|
20240617,145100,3215292330,4595,4595,4595,4595,349
|
|
20240617,145000,3213688675,4595,4595,4595,4590,4529
|
|
20240617,144900,3192883545,4595,4595,4595,4595,547
|
|
20240617,144800,3190370080,4590,4590,4590,4590,1006
|
|
20240617,144700,3185752540,4590,4595,4600,4590,9915
|
|
20240617,144600,3140216785,4595,4595,4595,4595,3517
|
|
20240617,144500,3124056170,4595,4600,4600,4595,1125
|
|
20240617,144400,3118881795,4595,4600,4600,4595,2330
|
|
20240617,144300,3108164420,4600,4600,4600,4600,2481
|
|
20240617,144200,3096751820,4600,4600,4605,4600,155
|
|
20240617,144100,3096038765,4600,4605,4605,4600,2778
|
|
20240617,144000,3083259960,4605,4605,4605,4600,129
|
|
20240617,143900,3082666540,4605,4605,4605,4600,697
|
|
20240617,143800,3079458995,4600,4600,4605,4600,2829
|
|
20240617,143700,3066445590,4605,4600,4605,4600,426
|
|
20240617,143600,3064484485,4605,4605,4605,4600,1246
|
|
20240617,143500,3058747145,4605,4600,4610,4600,1448
|
|
20240617,143400,3052084020,4600,4600,4600,4600,250
|
|
20240617,143300,3050934020,4600,4600,4600,4600,583
|
|
20240617,143200,3048252220,4610,4600,4610,4600,1370
|
|
20240617,143100,3041949220,4600,4600,4610,4600,5915
|
|
20240617,143000,3014736175,4600,4600,4605,4600,504
|
|
20240617,142900,3012417770,4600,4600,4605,4600,22246
|
|
20240617,142800,2910081525,4600,4600,4605,4600,26344
|
|
20240617,142700,2788896075,4610,4605,4610,4600,2757
|
|
20240617,142600,2776201935,4605,4605,4605,4605,4569
|
|
20240617,142500,2755161690,4605,4605,4605,4605,270
|
|
20240617,142400,2753918340,4605,4615,4615,4605,454
|
|
20240617,142300,2751827135,4615,4610,4615,4605,1126
|
|
20240617,142200,2746639100,4610,4615,4615,4610,158
|
|
20240617,142100,2745910715,4610,4610,4615,4610,885
|
|
20240617,142000,2741827755,4610,4610,4610,4610,127
|
|
20240617,141900,2741242285,4610,4615,4615,4610,10935
|
|
20240617,141800,2690831265,4615,4615,4615,4605,2887
|
|
20240617,141700,2677523495,4615,4605,4615,4605,228
|
|
20240617,141600,2676472545,4605,4605,4615,4605,251
|
|
20240617,141500,2675316680,4615,4605,4615,4605,148
|
|
20240617,141400,2674635130,4615,4605,4615,4605,1052
|
|
20240617,141300,2669790570,4605,4610,4620,4605,219
|
|
20240617,141200,2668780975,4610,4610,4610,4610,195
|
|
20240617,141100,2667882025,4610,4610,4610,4610,85
|
|
20240617,141000,2667490175,4610,4610,4610,4610,125
|
|
20240617,140900,2666913925,4610,4610,4610,4610,126
|
|
20240617,140800,2666333065,4610,4615,4615,4610,2672
|
|
20240617,140700,2654012480,4610,4610,4615,4610,261
|
|
20240617,140600,2652809215,4610,4610,4615,4610,186
|
|
20240617,140500,2651951750,4610,4610,4610,4610,719
|
|
20240617,140400,2648637160,4610,4610,4610,4610,431
|
|
20240617,140300,2646650250,4610,4610,4610,4610,204
|
|
20240617,140200,2645709810,4610,4610,4615,4605,1242
|
|
20240617,140100,2639984525,4615,4610,4615,4610,2337
|
|
20240617,140000,2629210945,4610,4620,4620,4610,622
|
|
20240617,135900,2626343005,4610,4620,4620,4610,236
|
|
20240617,135800,2625253955,4610,4620,4620,4610,868
|
|
20240617,135700,2621249045,4625,4620,4625,4620,197
|
|
20240617,135600,2620338895,4615,4615,4625,4615,157
|
|
20240617,135500,2619614240,4615,4620,4620,4615,2704
|
|
20240617,135400,2607135275,4625,4615,4625,4615,126
|
|
20240617,135300,2606553775,4615,4620,4620,4615,146
|
|
20240617,135200,2605879980,4620,4625,4630,4620,787
|
|
20240617,135100,2602243875,4630,4630,4630,4620,228
|
|
20240617,135000,2601189505,4620,4625,4630,4620,2326
|
|
20240617,134900,2590431995,4625,4620,4630,4620,153
|
|
20240617,134800,2589724880,4630,4620,4630,4620,126
|
|
20240617,134700,2589142750,4625,4625,4625,4620,386
|
|
20240617,134600,2587358650,4625,4630,4630,4625,4
|
|
20240617,134500,2587340145,4635,4640,4640,4625,127
|
|
20240617,134400,2586752745,4620,4630,4640,4620,246
|
|
20240617,134300,2585616190,4620,4620,4640,4620,1047
|
|
20240617,134200,2580778650,4630,4640,4640,4630,127
|
|
20240617,134100,2580190625,4620,4645,4645,4620,188
|
|
20240617,134000,2579321790,4620,4625,4625,4620,352
|
|
20240617,133900,2577694925,4645,4620,4645,4620,153
|
|
20240617,133800,2576987540,4615,4620,4650,4615,499
|
|
20240617,133700,2574683305,4615,4650,4650,4615,131
|
|
20240617,133600,2574078705,4650,4640,4650,4610,22779
|
|
20240617,133500,2468835380,4640,4635,4640,4635,131
|
|
20240617,133400,2468228175,4640,4645,4650,4640,585
|
|
20240617,133300,2465513345,4640,4645,4645,4640,343
|
|
20240617,133200,2463920735,4645,4650,4650,4645,121
|
|
20240617,133100,2463358135,4645,4645,4645,4640,252
|
|
20240617,133000,2462187605,4645,4640,4645,4640,275
|
|
20240617,132900,2460910855,4655,4635,4655,4635,132
|
|
20240617,132800,2460298895,4640,4640,4645,4640,1774
|
|
20240617,132700,2452067530,4655,4650,4655,4645,327
|
|
20240617,132600,2450547595,4645,4655,4655,4645,601
|
|
20240617,132500,2447754570,4650,4650,4655,4645,156
|
|
20240617,132400,2447029175,4650,4650,4655,4650,178
|
|
20240617,132300,2446201470,4650,4650,4650,4650,179
|
|
20240617,132200,2445369120,4645,4645,4650,4645,458
|
|
20240617,132100,2443241680,4650,4645,4655,4645,140
|
|
20240617,132000,2442591300,4645,4655,4655,4645,3735
|
|
20240617,131900,2425240215,4645,4645,4655,4645,2312
|
|
20240617,131800,2414487085,4645,4635,4645,4635,128
|
|
20240617,131700,2413893795,4640,4640,4640,4640,125
|
|
20240617,131600,2413313795,4645,4650,4650,4645,146
|
|
20240617,131500,2412635620,4645,4645,4645,4645,222
|
|
20240617,131400,2411604430,4645,4635,4645,4625,12128
|
|
20240617,131300,2355421580,4635,4635,4635,4635,286
|
|
20240617,131200,2354095970,4645,4635,4645,4635,155
|
|
20240617,131100,2353377390,4640,4640,4640,4635,196
|
|
20240617,131000,2352468575,4640,4645,4645,4640,164
|
|
20240617,130900,2351707560,4645,4645,4645,4635,178
|
|
20240617,130800,2350882000,4635,4645,4645,4635,380
|
|
20240617,130700,2349119425,4645,4650,4650,4645,13
|
|
20240617,130600,2349059035,4640,4640,4650,4640,312
|
|
20240617,130500,2347611345,4635,4645,4645,4635,2040
|
|
20240617,130400,2338149315,4640,4645,4650,4640,386
|
|
20240617,130300,2336356965,4650,4645,4650,4645,126
|
|
20240617,130200,2335771690,4645,4650,4650,4645,105
|
|
20240617,130100,2335283455,4655,4650,4655,4645,233
|
|
20240617,130000,2334200580,4645,4650,4650,4645,565
|
|
20240617,125900,2331574155,4650,4645,4650,4645,514
|
|
20240617,125800,2329184680,4640,4650,4650,4640,132
|
|
20240617,125700,2328572130,4650,4640,4650,4635,1052
|
|
20240617,125600,2323693530,4645,4650,4650,4635,129
|
|
20240617,125500,2323095590,4635,4635,4645,4635,311
|
|
20240617,125400,2321653495,4635,4635,4635,4635,177
|
|
20240617,125300,2320833100,4645,4635,4645,4635,225
|
|
20240617,125200,2319789225,4645,4645,4645,4635,180
|
|
20240617,125100,2318954375,4630,4630,4645,4630,128
|
|
20240617,125000,2318361720,4645,4640,4645,4630,640
|
|
20240617,124900,2315393365,4640,4645,4645,4630,168
|
|
20240617,124800,2314614890,4630,4650,4650,4630,196
|
|
20240617,124700,2313706010,4630,4635,4650,4630,257
|
|
20240617,124600,2312514995,4630,4630,4640,4630,435
|
|
20240617,124500,2310499945,4630,4640,4640,4630,3578
|
|
20240617,124400,2293915190,4650,4640,4650,4640,126
|
|
20240617,124300,2293330540,4650,4640,4650,4640,326
|
|
20240617,124200,2291817890,4650,4640,4650,4640,128
|
|
20240617,124100,2291223960,4650,4635,4650,4635,126
|
|
20240617,124000,2290639935,4650,4640,4650,4635,159
|
|
20240617,123900,2289902495,4635,4650,4650,4635,481
|
|
20240617,123800,2287667720,4635,4635,4650,4635,222
|
|
20240617,123700,2286638690,4650,4635,4650,4635,963
|
|
20240617,123600,2282163865,4650,4635,4650,4635,326
|
|
20240617,123500,2280649840,4635,4650,4650,4635,126
|
|
20240617,123400,2280065815,4630,4630,4650,4630,748
|
|
20240617,123300,2276591905,4630,4640,4640,4630,126
|
|
20240617,123200,2276008515,4625,4645,4645,4625,5733
|
|
20240617,123100,2249472450,4645,4640,4645,4630,283
|
|
20240617,123000,2248160425,4640,4640,4640,4630,524
|
|
20240617,122900,2245730485,4630,4630,4640,4630,830
|
|
20240617,122800,2241886585,4630,4630,4640,4630,404
|
|
20240617,122700,2240014555,4630,4645,4645,4630,1386
|
|
20240617,122600,2233592415,4640,4650,4650,4640,8
|
|
20240617,122500,2233555255,4640,4650,4650,4640,126
|
|
20240617,122400,2232970605,4640,4635,4640,4635,196
|
|
20240617,122300,2232062135,4650,4635,4650,4635,558
|
|
20240617,122200,2229475775,4635,4635,4635,4635,390
|
|
20240617,122100,2227668125,4630,4650,4650,4630,141
|
|
20240617,122000,2227014975,4650,4635,4650,4630,3626
|
|
20240617,121900,2210181370,4640,4635,4640,4635,259
|
|
20240617,121800,2208980400,4640,4635,4640,4635,128
|
|
20240617,121700,2208387115,4645,4640,4645,4635,250
|
|
20240617,121600,2207228090,4640,4640,4640,4635,74
|
|
20240617,121500,2206884740,4645,4635,4645,4635,626
|
|
20240617,121400,2203983220,4635,4645,4645,4635,208
|
|
20240617,121300,2203018330,4645,4635,4645,4635,1126
|
|
20240617,121200,2197799310,4645,4645,4645,4635,127
|
|
20240617,121100,2197210645,4635,4640,4640,4635,310
|
|
20240617,121000,2195772870,4640,4640,4645,4640,232
|
|
20240617,120900,2194696090,4640,4640,4640,4640,225
|
|
20240617,120800,2193652090,4640,4640,4640,4640,125
|
|
20240617,120700,2193072090,4640,4645,4650,4640,353
|
|
20240617,120600,2191433040,4645,4640,4645,4640,127
|
|
20240617,120500,2190843750,4640,4635,4640,4635,275
|
|
20240617,120400,2189568500,4640,4640,4645,4640,145
|
|
20240617,120300,2188895650,4645,4640,4645,4640,225
|
|
20240617,120200,2187851150,4645,4640,4645,4640,130
|
|
20240617,120100,2187247925,4640,4635,4640,4635,697
|
|
20240617,120000,2184016705,4635,4635,4635,4635,225
|
|
20240617,115900,2182973830,4640,4635,4640,4635,2518
|
|
20240617,115800,2171291040,4630,4635,4635,4630,304
|
|
20240617,115700,2169882625,4635,4635,4635,4635,126
|
|
20240617,115600,2169298615,4635,4640,4640,4635,1603
|
|
20240617,115500,2161868695,4645,4645,4645,4635,216
|
|
20240617,115400,2160866010,4645,4645,4645,4645,550
|
|
20240617,115300,2158311260,4645,4645,4645,4645,258
|
|
20240617,115200,2157112850,4645,4645,4650,4645,253
|
|
20240617,115100,2155937655,4650,4645,4650,4645,571
|
|
20240617,115000,2153283130,4645,4635,4645,4635,141
|
|
20240617,114900,2152629435,4635,4640,4640,4635,621
|
|
20240617,114800,2149749995,4635,4635,4635,4635,135
|
|
20240617,114700,2149124270,4635,4635,4635,4635,125
|
|
20240617,114600,2148544895,4635,4640,4640,4635,7042
|
|
20240617,114500,2115904505,4635,4635,4640,4635,342
|
|
20240617,114400,2114319330,4635,4640,4640,4635,183
|
|
20240617,114300,2113470850,4640,4640,4645,4640,280
|
|
20240617,114200,2112171555,4640,4640,4640,4640,811
|
|
20240617,114100,2108408515,4645,4640,4645,4640,149
|
|
20240617,114000,2107717035,4640,4640,4640,4640,5228
|
|
20240617,113900,2083459115,4645,4640,4645,4640,127
|
|
20240617,113800,2082869825,4645,4640,4645,4640,127
|
|
20240617,113700,2082280540,4640,4645,4645,4640,170
|
|
20240617,113600,2081491525,4645,4650,4650,4645,90
|
|
20240617,113500,2081073315,4640,4645,4645,4640,685
|
|
20240617,113400,2077892115,4640,4640,4650,4640,251
|
|
20240617,113300,2076727465,4640,4640,4650,4640,1035
|
|
20240617,113200,2071925050,4650,4645,4650,4640,666
|
|
20240617,113100,2068832960,4640,4640,4640,4640,130
|
|
20240617,113000,2068229760,4645,4650,4650,4645,322
|
|
20240617,112900,2066732570,4650,4640,4650,4635,1041
|
|
20240617,112800,2061899695,4635,4640,4640,4635,134
|
|
20240617,112700,2061278055,4640,4640,4640,4640,909
|
|
20240617,112600,2057060295,4640,4640,4640,4635,803
|
|
20240617,112500,2053337460,4635,4640,4640,4635,184
|
|
20240617,112400,2052484325,4640,4640,4645,4640,3997
|
|
20240617,112300,2033938240,4645,4645,4645,4645,1950
|
|
20240617,112200,2024880490,4645,4645,4645,4645,131
|
|
20240617,112100,2024271995,4655,4650,4655,4645,1257
|
|
20240617,112000,2018430785,4655,4650,4655,4650,641
|
|
20240617,111900,2015450125,4650,4650,4650,4650,225
|
|
20240617,111800,2014403875,4655,4655,4655,4650,875
|
|
20240617,111700,2010335100,4650,4650,4655,4650,1162
|
|
20240617,111600,2004929120,4650,4655,4660,4650,1008
|
|
20240617,111500,2000237340,4655,4650,4655,4650,1360
|
|
20240617,111400,1993909310,4655,4655,4655,4650,658
|
|
20240617,111300,1990849140,4655,4655,4655,4650,205
|
|
20240617,111200,1989895490,4660,4655,4660,4650,286
|
|
20240617,111100,1988564770,4655,4655,4655,4650,396
|
|
20240617,111000,1986722020,4655,4655,4655,4650,210
|
|
20240617,110900,1985745095,4655,4655,4655,4645,442
|
|
20240617,110800,1983688835,4655,4655,4655,4645,526
|
|
20240617,110700,1981241575,4655,4655,4655,4650,237
|
|
20240617,110600,1980138975,4660,4650,4660,4650,126
|
|
20240617,110500,1979553065,4660,4650,4660,4650,154
|
|
20240617,110400,1978836675,4650,4655,4660,4650,1673
|
|
20240617,110300,1971048865,4655,4665,4665,4655,126
|
|
20240617,110200,1970462325,4660,4670,4670,4660,2547
|
|
20240617,110100,1958581180,4665,4665,4670,4665,412
|
|
20240617,110000,1956659000,4665,4660,4665,4650,629
|
|
20240617,105900,1953731610,4655,4660,4670,4655,2349
|
|
20240617,105800,1942773025,4650,4655,4655,4645,994
|
|
20240617,105700,1938149295,4655,4655,4660,4655,178
|
|
20240617,105600,1937320695,4650,4650,4655,4650,934
|
|
20240617,105500,1932976560,4655,4650,4655,4650,126
|
|
20240617,105400,1932390655,4655,4650,4655,4650,127
|
|
20240617,105300,1931800095,4655,4650,4655,4650,169
|
|
20240617,105200,1931014240,4650,4650,4650,4650,127
|
|
20240617,105100,1930423690,4655,4650,4655,4650,138
|
|
20240617,105000,1929781950,4650,4655,4655,4650,126
|
|
20240617,104900,1929196045,4650,4650,4655,4650,253
|
|
20240617,104800,1928019590,4655,4655,4660,4655,482
|
|
20240617,104700,1925775830,4655,4655,4655,4650,199
|
|
20240617,104600,1924850110,4655,4650,4655,4650,226
|
|
20240617,104500,1923798705,4650,4655,4655,4650,102
|
|
20240617,104400,1923323905,4655,4650,4655,4650,126
|
|
20240617,104300,1922738000,4650,4660,4660,4650,328
|
|
20240617,104200,1921212535,4660,4655,4665,4650,1449
|
|
20240617,104100,1914473650,4655,4655,4665,4655,128
|
|
20240617,104000,1913877800,4655,4650,4665,4650,252
|
|
20240617,103900,1912705345,4665,4650,4665,4650,139
|
|
20240617,103800,1912058905,4650,4650,4650,4650,277
|
|
20240617,103700,1910770855,4665,4650,4665,4650,245
|
|
20240617,103600,1909630525,4650,4650,4660,4650,817
|
|
20240617,103500,1905831465,4650,4650,4655,4650,148
|
|
20240617,103400,1905143160,4655,4650,4655,4635,456
|
|
20240617,103300,1903029065,4635,4645,4650,4635,871
|
|
20240617,103200,1898982735,4640,4635,4645,4635,866
|
|
20240617,103100,1894967200,4645,4640,4645,4635,251
|
|
20240617,103000,1893803180,4645,4635,4645,4635,160
|
|
20240617,102900,1893061340,4645,4645,4645,4640,236
|
|
20240617,102800,1891965745,4645,4635,4645,4635,176
|
|
20240617,102700,1891149250,4640,4640,4645,4640,797
|
|
20240617,102600,1887451140,4640,4640,4650,4640,648
|
|
20240617,102500,1884444410,4640,4650,4650,4635,1717
|
|
20240617,102400,1876477275,4635,4640,4655,4635,1502
|
|
20240617,102300,1869512200,4640,4635,4655,4635,291
|
|
20240617,102200,1868162450,4635,4635,4655,4635,834
|
|
20240617,102100,1864295220,4650,4650,4650,4650,6836
|
|
20240617,102000,1832507820,4650,4655,4655,4650,1316
|
|
20240617,101900,1826387885,4650,4635,4650,4635,2205
|
|
20240617,101800,1816136510,4650,4630,4650,4630,429
|
|
20240617,101700,1814150180,4630,4650,4650,4630,9026
|
|
20240617,101600,1772347580,4650,4645,4650,4635,849
|
|
20240617,101500,1768402235,4635,4640,4640,4635,6367
|
|
20240617,101400,1738878790,4645,4640,4655,4640,421
|
|
20240617,101300,1736921810,4640,4640,4660,4640,951
|
|
20240617,101200,1732497650,4640,4655,4655,4640,2695
|
|
20240617,101100,1719965475,4655,4650,4655,4650,2373
|
|
20240617,101000,1708919860,4655,4660,4660,4650,11338
|
|
20240617,100900,1656117550,4665,4665,4670,4660,1343
|
|
20240617,100800,1649853075,4665,4670,4670,4665,1007
|
|
20240617,100700,1645152510,4665,4670,4670,4665,128
|
|
20240617,100600,1644555385,4665,4665,4670,4665,1381
|
|
20240617,100500,1638108625,4665,4660,4665,4660,130
|
|
20240617,100400,1637502810,4665,4660,4670,4660,384
|
|
20240617,100300,1635711860,4665,4665,4670,4665,3513
|
|
20240617,100200,1619323410,4670,4665,4670,4665,126
|
|
20240617,100100,1618735615,4665,4670,4670,4665,247
|
|
20240617,100000,1617583325,4670,4670,4670,4665,250
|
|
20240617,095900,1616417055,4670,4675,4675,4665,3127
|
|
20240617,095800,1601816520,4670,4665,4670,4665,1327
|
|
20240617,095700,1595623890,4670,4670,4670,4660,2321
|
|
20240617,095600,1584797415,4670,4670,4670,4665,1409
|
|
20240617,095500,1578222340,4670,4670,4670,4665,1685
|
|
20240617,095400,1570356015,4675,4670,4675,4670,1477
|
|
20240617,095300,1563455785,4670,4670,4670,4665,2657
|
|
20240617,095200,1551052925,4665,4665,4670,4660,615
|
|
20240617,095100,1548184470,4665,4665,4670,4660,4345
|
|
20240617,095000,1527917865,4665,4675,4675,4665,3620
|
|
20240617,094900,1511012675,4675,4675,4675,4670,1790
|
|
20240617,094800,1502648740,4675,4695,4695,4675,4946
|
|
20240617,094700,1479483150,4690,4695,4700,4690,7533
|
|
20240617,094600,1444147920,4695,4690,4700,4690,1963
|
|
20240617,094500,1434925380,4700,4700,4700,4690,6091
|
|
20240617,094400,1406304760,4700,4695,4700,4690,6322
|
|
20240617,094300,1376597790,4695,4695,4705,4685,8460
|
|
20240617,094200,1336850480,4695,4690,4705,4685,14421
|
|
20240617,094100,1269123250,4690,4690,4700,4685,7835
|
|
20240617,094000,1232352625,4690,4680,4695,4680,6296
|
|
20240617,093900,1202841240,4675,4675,4680,4660,2992
|
|
20240617,093800,1188867635,4660,4670,4675,4660,11145
|
|
20240617,093700,1136853750,4670,4670,4675,4665,2861
|
|
20240617,093600,1123490105,4670,4675,4680,4665,3457
|
|
20240617,093500,1107335755,4675,4670,4680,4670,9864
|
|
20240617,093400,1061246335,4670,4655,4680,4655,8040
|
|
20240617,093300,1023706030,4645,4640,4655,4640,3272
|
|
20240617,093200,1008501620,4645,4645,4645,4640,976
|
|
20240617,093100,1003971040,4640,4640,4645,4640,1207
|
|
20240617,093000,998370500,4645,4635,4645,4635,1927
|
|
20240617,092900,989429555,4635,4650,4650,4635,4499
|
|
20240617,092800,968533415,4650,4645,4680,4645,4486
|
|
20240617,092700,947649220,4650,4655,4655,4645,4171
|
|
20240617,092600,928253065,4650,4635,4655,4630,3819
|
|
20240617,092500,910532790,4630,4640,4640,4630,3154
|
|
20240617,092400,895920870,4640,4640,4650,4635,3759
|
|
20240617,092300,878488330,4640,4630,4640,4630,2141
|
|
20240617,092200,868562875,4630,4615,4630,4615,3478
|
|
20240617,092100,852494110,4620,4600,4620,4600,5307
|
|
20240617,092000,828014425,4600,4615,4615,4600,1450
|
|
20240617,091900,821335805,4615,4605,4615,4605,1341
|
|
20240617,091800,815155905,4610,4605,4615,4600,3052
|
|
20240617,091700,801085045,4600,4580,4605,4580,6980
|
|
20240617,091600,769022365,4590,4585,4590,4575,8340
|
|
20240617,091500,730824655,4585,4585,4590,4580,2242
|
|
20240617,091400,720545805,4585,4585,4590,4580,1482
|
|
20240617,091300,713750805,4585,4590,4595,4580,6363
|
|
20240617,091200,684582415,4585,4585,4595,4585,3999
|
|
20240617,091100,666238075,4585,4590,4590,4585,8324
|
|
20240617,091000,628055115,4590,4600,4600,4585,27403
|
|
20240617,090900,502264880,4605,4600,4605,4595,4344
|
|
20240617,090800,482285020,4595,4610,4610,4595,6417
|
|
20240617,090700,452746890,4605,4615,4615,4600,1161
|
|
20240617,090600,447399265,4600,4620,4620,4595,30432
|
|
20240617,090500,307311435,4620,4625,4625,4615,3576
|
|
20240617,090400,290799675,4620,4625,4630,4620,7229
|
|
20240617,090300,257385760,4625,4635,4640,4620,15510
|
|
20240617,090200,185648725,4630,4645,4650,4630,5723
|
|
20240617,090100,159086775,4650,4650,4665,4645,5872
|
|
20240617,090000,131777035,4650,4630,4650,4625,27954
|