590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184700,22113077895,3545,3545,3545,3545,58571
|
|
20240618,184600,22113077895,3545,3545,3545,3545,0
|
|
20240618,184500,22113077895,3545,3545,3545,3545,0
|
|
20240618,184400,22113077895,3545,3545,3545,3545,0
|
|
20240618,184300,22113077895,3545,3545,3545,3545,0
|
|
20240618,184200,22113077895,3545,3545,3545,3545,0
|
|
20240618,184100,22113077895,3545,3545,3545,3545,0
|
|
20240618,184000,22113077895,3545,3545,3545,3545,0
|
|
20240618,183900,22113077895,3545,3545,3545,3545,0
|
|
20240618,183800,22113077895,3545,3545,3545,3545,0
|
|
20240618,183700,22113077895,3545,3545,3545,3545,0
|
|
20240618,183600,22113077895,3545,3545,3545,3545,0
|
|
20240618,183500,22113077895,3545,3545,3545,3545,0
|
|
20240618,183400,22113077895,3545,3545,3545,3545,0
|
|
20240618,183300,22113077895,3545,3545,3545,3545,0
|
|
20240618,183200,22113077895,3545,3545,3545,3545,0
|
|
20240618,183100,22113077895,3545,3545,3545,3545,0
|
|
20240618,183000,22113077895,3545,3545,3545,3545,0
|
|
20240618,182900,22113077895,3545,3545,3545,3545,0
|
|
20240618,182800,22113077895,3545,3545,3545,3545,0
|
|
20240618,182700,22113077895,3545,3545,3545,3545,0
|
|
20240618,182600,22113077895,3545,3545,3545,3545,0
|
|
20240618,182500,22113077895,3545,3545,3545,3545,0
|
|
20240618,182400,22113077895,3545,3545,3545,3545,0
|
|
20240618,182300,22113077895,3545,3545,3545,3545,0
|
|
20240618,182200,22113077895,3545,3545,3545,3545,0
|
|
20240618,182100,22113077895,3545,3545,3545,3545,0
|
|
20240618,182000,22113077895,3545,3545,3545,3545,0
|
|
20240618,181900,22113077895,3545,3545,3545,3545,0
|
|
20240618,181800,22113077895,3545,3545,3545,3545,0
|
|
20240618,181700,22113077895,3545,3545,3545,3545,58571
|
|
20240618,181600,22113077895,3545,3545,3545,3545,0
|
|
20240618,181500,22113077895,3545,3545,3545,3545,0
|
|
20240618,181400,22113077895,3545,3545,3545,3545,0
|
|
20240618,181300,22113077895,3545,3545,3545,3545,0
|
|
20240618,181200,22113077895,3545,3545,3545,3545,0
|
|
20240618,181100,22113077895,3545,3545,3545,3545,0
|
|
20240618,181000,22113077895,3545,3545,3545,3545,0
|
|
20240618,180900,22113077895,3545,3545,3545,3545,0
|
|
20240618,180800,22113077895,3545,3545,3545,3545,0
|
|
20240618,180700,22113077895,3545,3545,3545,3545,0
|
|
20240618,180600,22113077895,3545,3545,3545,3545,0
|
|
20240618,180500,22113077895,3545,3545,3545,3545,0
|
|
20240618,180400,22113077895,3545,3545,3545,3545,0
|
|
20240618,180300,22113077895,3545,3545,3545,3545,0
|
|
20240618,180200,22113077895,3545,3545,3545,3545,0
|
|
20240618,180100,22113077895,3545,3545,3545,3545,0
|
|
20240618,180000,22113077895,3545,3545,3545,3545,0
|
|
20240618,175900,22113077895,3545,3545,3545,3545,0
|
|
20240618,175800,22113077895,3545,3545,3545,3545,0
|
|
20240618,175700,22113077895,3545,3545,3545,3545,0
|
|
20240618,175600,22113077895,3545,3545,3545,3545,0
|
|
20240618,175500,22113077895,3545,3545,3545,3545,0
|
|
20240618,175400,22113077895,3545,3545,3545,3545,0
|
|
20240618,175300,22113077895,3545,3545,3545,3545,0
|
|
20240618,175200,22113077895,3545,3545,3545,3545,0
|
|
20240618,175100,22113077895,3545,3545,3545,3545,0
|
|
20240618,175000,22113077895,3545,3545,3545,3545,0
|
|
20240618,174900,22113077895,3545,3545,3545,3545,0
|
|
20240618,174800,22113077895,3545,3545,3545,3545,0
|
|
20240618,174700,22113077895,3545,3545,3545,3545,58571
|
|
20240618,174600,22113077895,3545,3545,3545,3545,0
|
|
20240618,174500,22113077895,3545,3545,3545,3545,0
|
|
20240618,174400,22113077895,3545,3545,3545,3545,0
|
|
20240618,174300,22113077895,3545,3545,3545,3545,0
|
|
20240618,174200,22113077895,3545,3545,3545,3545,0
|
|
20240618,174100,22113077895,3545,3545,3545,3545,0
|
|
20240618,174000,22113077895,3545,3545,3545,3545,0
|
|
20240618,173900,22113077895,3545,3545,3545,3545,0
|
|
20240618,173800,22113077895,3545,3545,3545,3545,0
|
|
20240618,173700,22113077895,3545,3545,3545,3545,0
|
|
20240618,173600,22113077895,3545,3545,3545,3545,0
|
|
20240618,173500,22113077895,3545,3545,3545,3545,0
|
|
20240618,173400,22113077895,3545,3545,3545,3545,0
|
|
20240618,173300,22113077895,3545,3545,3545,3545,0
|
|
20240618,173200,22113077895,3545,3545,3545,3545,0
|
|
20240618,173100,22113077895,3545,3545,3545,3545,0
|
|
20240618,173000,22113077895,3545,3545,3545,3545,0
|
|
20240618,172900,22113077895,3545,3545,3545,3545,0
|
|
20240618,172800,22113077895,3545,3545,3545,3545,0
|
|
20240618,172700,22113077895,3545,3545,3545,3545,0
|
|
20240618,172600,22113077895,3545,3545,3545,3545,0
|
|
20240618,172500,22113077895,3545,3545,3545,3545,0
|
|
20240618,172400,22113077895,3545,3545,3545,3545,0
|
|
20240618,172300,22113077895,3545,3545,3545,3545,0
|
|
20240618,172200,22113077895,3545,3545,3545,3545,0
|
|
20240618,172100,22113077895,3545,3545,3545,3545,0
|
|
20240618,172000,22113077895,3545,3545,3545,3545,0
|
|
20240618,171900,22113077895,3545,3545,3545,3545,0
|
|
20240618,171800,22113077895,3545,3545,3545,3545,0
|
|
20240618,171700,22113077895,3545,3545,3545,3545,58571
|
|
20240618,171600,22113077895,3545,3545,3545,3545,0
|
|
20240618,171500,22113077895,3545,3545,3545,3545,0
|
|
20240618,171400,22113077895,3545,3545,3545,3545,0
|
|
20240618,171300,22113077895,3545,3545,3545,3545,0
|
|
20240618,171200,22113077895,3545,3545,3545,3545,0
|
|
20240618,171100,22113077895,3545,3545,3545,3545,0
|
|
20240618,171000,22113077895,3545,3545,3545,3545,0
|
|
20240618,170900,22113077895,3545,3545,3545,3545,0
|
|
20240618,170800,22113077895,3545,3545,3545,3545,0
|
|
20240618,170700,22113077895,3545,3545,3545,3545,0
|
|
20240618,170600,22113077895,3545,3545,3545,3545,0
|
|
20240618,170500,22113077895,3545,3545,3545,3545,0
|
|
20240618,170400,22113077895,3545,3545,3545,3545,0
|
|
20240618,170300,22113077895,3545,3545,3545,3545,0
|
|
20240618,170200,22113077895,3545,3545,3545,3545,0
|
|
20240618,170100,22113077895,3545,3545,3545,3545,0
|
|
20240618,170000,22113077895,3545,3545,3545,3545,0
|
|
20240618,165900,22113077895,3545,3545,3545,3545,0
|
|
20240618,165800,22113077895,3545,3545,3545,3545,0
|
|
20240618,165700,22113077895,3545,3545,3545,3545,0
|
|
20240618,165600,22113077895,3545,3545,3545,3545,0
|
|
20240618,165500,22113077895,3545,3545,3545,3545,0
|
|
20240618,165400,22113077895,3545,3545,3545,3545,0
|
|
20240618,165300,22113077895,3545,3545,3545,3545,0
|
|
20240618,165200,22113077895,3545,3545,3545,3545,0
|
|
20240618,165100,22113077895,3545,3545,3545,3545,0
|
|
20240618,165000,22113077895,3545,3545,3545,3545,0
|
|
20240618,164900,22113077895,3545,3545,3545,3545,0
|
|
20240618,164800,22113077895,3545,3545,3545,3545,0
|
|
20240618,164700,22113077895,3545,3545,3545,3545,58571
|
|
20240618,164600,22113077895,3545,3545,3545,3545,0
|
|
20240618,164500,22113077895,3545,3545,3545,3545,0
|
|
20240618,164400,22113077895,3545,3545,3545,3545,0
|
|
20240618,164300,22113077895,3545,3545,3545,3545,0
|
|
20240618,164200,22113077895,3545,3545,3545,3545,0
|
|
20240618,164100,22113077895,3545,3545,3545,3545,0
|
|
20240618,164000,22113077895,3545,3545,3545,3545,0
|
|
20240618,163900,22113077895,3545,3545,3545,3545,0
|
|
20240618,163800,22113077895,3545,3545,3545,3545,0
|
|
20240618,163700,22113077895,3545,3545,3545,3545,0
|
|
20240618,163600,22113077895,3545,3545,3545,3545,0
|
|
20240618,163500,22113077895,3545,3545,3545,3545,0
|
|
20240618,163400,22113077895,3545,3545,3545,3545,0
|
|
20240618,163300,22113077895,3545,3545,3545,3545,0
|
|
20240618,163200,22113077895,3545,3545,3545,3545,0
|
|
20240618,163100,22113077895,3545,3545,3545,3545,0
|
|
20240618,163000,22113077895,3545,3545,3545,3545,0
|
|
20240618,162900,22113077895,3545,3545,3545,3545,0
|
|
20240618,162800,22113077895,3545,3545,3545,3545,0
|
|
20240618,162700,22113077895,3545,3545,3545,3545,0
|
|
20240618,162600,22113077895,3545,3545,3545,3545,0
|
|
20240618,162500,22113077895,3545,3545,3545,3545,0
|
|
20240618,162400,22113077895,3545,3545,3545,3545,0
|
|
20240618,162300,22113077895,3545,3545,3545,3545,0
|
|
20240618,162200,22113077895,3545,3545,3545,3545,0
|
|
20240618,162100,22113077895,3545,3545,3545,3545,0
|
|
20240618,162000,22113077895,3545,3545,3545,3545,0
|
|
20240618,161900,22113077895,3545,3545,3545,3545,0
|
|
20240618,161800,22113077895,3545,3545,3545,3545,0
|
|
20240618,161700,22113077895,3545,3545,3545,3545,58571
|
|
20240618,161600,22113077895,3545,3545,3545,3545,0
|
|
20240618,161500,22113077895,3545,3545,3545,3545,0
|
|
20240618,161400,22113077895,3545,3545,3545,3545,0
|
|
20240618,161300,22113077895,3545,3545,3545,3545,0
|
|
20240618,161200,22113077895,3545,3545,3545,3545,0
|
|
20240618,161100,22113077895,3545,3545,3545,3545,0
|
|
20240618,161000,22113077895,3545,3545,3545,3545,0
|
|
20240618,160900,22113077895,3545,3545,3545,3545,0
|
|
20240618,160800,22113077895,3545,3545,3545,3545,0
|
|
20240618,160700,22113077895,3545,3545,3545,3545,0
|
|
20240618,160600,22113077895,3545,3545,3545,3545,0
|
|
20240618,160500,22113077895,3545,3545,3545,3545,0
|
|
20240618,160400,22113077895,3545,3545,3545,3545,0
|
|
20240618,160300,22113077895,3545,3545,3545,3545,0
|
|
20240618,160200,22113077895,3545,3545,3545,3545,0
|
|
20240618,160100,22113077895,3545,3545,3545,3545,0
|
|
20240618,160000,22113077895,3545,3545,3545,3545,0
|
|
20240618,155900,22113077895,3545,3545,3545,3545,0
|
|
20240618,155800,22113077895,3545,3545,3545,3545,0
|
|
20240618,155700,22113077895,3545,3545,3545,3545,0
|
|
20240618,155600,22113077895,3545,3545,3545,3545,0
|
|
20240618,155500,22113077895,3545,3545,3545,3545,0
|
|
20240618,155400,22113077895,3545,3545,3545,3545,0
|
|
20240618,155300,22113077895,3545,3545,3545,3545,0
|
|
20240618,155200,22113077895,3545,3545,3545,3545,0
|
|
20240618,155100,22113077895,3545,3545,3545,3545,0
|
|
20240618,155000,22113077895,3545,3545,3545,3545,0
|
|
20240618,154900,22113077895,3545,3545,3545,3545,0
|
|
20240618,154800,22113077895,3545,3545,3545,3545,0
|
|
20240618,154700,22113077895,3545,3545,3545,3545,58571
|
|
20240618,154600,22113077895,3545,3545,3545,3545,0
|
|
20240618,154500,22113077895,3545,3545,3545,3545,0
|
|
20240618,154400,22113077895,3545,3545,3545,3545,0
|
|
20240618,154300,22113077895,3545,3545,3545,3545,0
|
|
20240618,154200,22113077895,3545,3545,3545,3545,0
|
|
20240618,154100,22113077895,3545,3545,3545,3545,0
|
|
20240618,154000,22113077895,3545,3545,3545,3545,0
|
|
20240618,153900,22113077895,3545,3545,3545,3545,0
|
|
20240618,153800,22113077895,3545,3545,3545,3545,0
|
|
20240618,153700,22113077895,3545,3545,3545,3545,0
|
|
20240618,153600,22113077895,3545,3545,3545,3545,0
|
|
20240618,153500,22113077895,3545,3545,3545,3545,0
|
|
20240618,153400,22113077895,3545,3545,3545,3545,0
|
|
20240618,153300,22113077895,3545,3545,3545,3545,0
|
|
20240618,153200,22113077895,3545,3545,3545,3545,0
|
|
20240618,153100,22113077895,3545,3545,3545,3545,0
|
|
20240618,153000,22113077895,3545,3545,3545,3545,58571
|
|
20240618,152900,21905443700,3525,3525,3525,3525,0
|
|
20240618,152800,21905443700,3525,3525,3525,3525,0
|
|
20240618,152700,21905443700,3525,3525,3525,3525,0
|
|
20240618,152600,21905443700,3525,3525,3525,3525,0
|
|
20240618,152500,21905443700,3525,3525,3525,3525,0
|
|
20240618,152400,21905443700,3525,3525,3525,3525,0
|
|
20240618,152300,21905443700,3525,3525,3525,3525,0
|
|
20240618,152200,21905443700,3525,3525,3525,3525,0
|
|
20240618,152100,21905443700,3525,3525,3525,3525,0
|
|
20240618,152000,21905443700,3525,3525,3525,3525,0
|
|
20240618,151900,21905443700,3525,3545,3545,3525,33979
|
|
20240618,151800,21785358645,3540,3550,3555,3535,14483
|
|
20240618,151700,21734047655,3550,3555,3555,3550,14800
|
|
20240618,151600,21681482555,3560,3540,3560,3540,30168
|
|
20240618,151500,21574474235,3545,3545,3545,3540,13584
|
|
20240618,151400,21526364760,3545,3545,3545,3540,10940
|
|
20240618,151300,21487615040,3545,3545,3545,3540,14025
|
|
20240618,151200,21437929295,3545,3550,3550,3545,2885
|
|
20240618,151100,21427692190,3545,3550,3550,3545,2176
|
|
20240618,151000,21419974645,3550,3545,3550,3540,6717
|
|
20240618,150900,21396167805,3545,3545,3545,3540,8309
|
|
20240618,150800,21366722345,3540,3550,3550,3540,4816
|
|
20240618,150700,21349650725,3550,3545,3550,3540,10003
|
|
20240618,150600,21314216095,3545,3545,3545,3540,12072
|
|
20240618,150500,21271467935,3545,3550,3550,3540,13653
|
|
20240618,150400,21223064845,3545,3555,3555,3545,6755
|
|
20240618,150300,21199087140,3555,3560,3560,3550,23152
|
|
20240618,150200,21116747335,3560,3565,3565,3560,4987
|
|
20240618,150100,21098993135,3565,3570,3570,3565,7394
|
|
20240618,150000,21072631945,3570,3570,3575,3570,28968
|
|
20240618,145900,20969177700,3570,3570,3575,3570,5654
|
|
20240618,145800,20948992830,3570,3560,3575,3560,22683
|
|
20240618,145700,20868028115,3565,3560,3565,3555,5237
|
|
20240618,145600,20849384525,3560,3560,3565,3560,4769
|
|
20240618,145500,20832405850,3555,3555,3560,3550,13853
|
|
20240618,145400,20783150855,3555,3555,3555,3545,8522
|
|
20240618,145300,20752884295,3555,3550,3560,3545,14750
|
|
20240618,145200,20700472670,3550,3550,3550,3550,6464
|
|
20240618,145100,20677525470,3550,3540,3550,3540,2607
|
|
20240618,145000,20668288415,3545,3525,3545,3525,50147
|
|
20240618,144900,20491282750,3525,3530,3530,3525,8819
|
|
20240618,144800,20460176610,3530,3530,3530,3525,14685
|
|
20240618,144700,20408409540,3530,3530,3530,3525,3491
|
|
20240618,144600,20396089120,3530,3530,3530,3525,4927
|
|
20240618,144500,20378696815,3530,3530,3535,3530,6842
|
|
20240618,144400,20354542415,3535,3530,3535,3530,5589
|
|
20240618,144300,20334806245,3530,3525,3530,3525,17732
|
|
20240618,144200,20272228940,3520,3540,3540,3520,42305
|
|
20240618,144100,20122870260,3540,3545,3545,3535,4361
|
|
20240618,144000,20107434490,3540,3545,3545,3540,27356
|
|
20240618,143900,20010583680,3545,3545,3545,3540,6826
|
|
20240618,143800,19986386605,3545,3545,3545,3540,2564
|
|
20240618,143700,19977297290,3545,3545,3545,3545,1916
|
|
20240618,143600,19970505070,3545,3545,3545,3540,3604
|
|
20240618,143500,19957734395,3545,3545,3545,3540,2859
|
|
20240618,143400,19947607415,3545,3545,3545,3540,11282
|
|
20240618,143300,19907669070,3540,3540,3545,3540,5053
|
|
20240618,143200,19889780880,3540,3545,3545,3540,4068
|
|
20240618,143100,19875380110,3545,3540,3545,3540,5123
|
|
20240618,143000,19857237285,3545,3545,3545,3535,37263
|
|
20240618,142900,19725329385,3545,3550,3550,3545,24451
|
|
20240618,142800,19638636470,3550,3555,3555,3545,29965
|
|
20240618,142700,19532226590,3560,3555,3560,3555,4959
|
|
20240618,142600,19514593480,3555,3555,3560,3555,4383
|
|
20240618,142500,19499011240,3555,3565,3570,3555,42288
|
|
20240618,142400,19348439185,3565,3570,3570,3565,1067
|
|
20240618,142300,19344630330,3570,3565,3570,3565,2351
|
|
20240618,142200,19336248960,3565,3570,3575,3565,4613
|
|
20240618,142100,19319785240,3570,3570,3570,3570,6895
|
|
20240618,142000,19295170090,3570,3575,3575,3570,2100
|
|
20240618,141900,19287671405,3570,3570,3575,3570,2132
|
|
20240618,141800,19280054975,3570,3575,3575,3570,4646
|
|
20240618,141700,19263467420,3575,3570,3575,3565,5389
|
|
20240618,141600,19244239375,3570,3565,3575,3565,6847
|
|
20240618,141500,19219823520,3575,3575,3580,3565,5065
|
|
20240618,141400,19201739140,3575,3575,3580,3570,12240
|
|
20240618,141300,19158003885,3580,3570,3580,3570,12177
|
|
20240618,141200,19114477045,3575,3575,3575,3570,2568
|
|
20240618,141100,19105307980,3570,3575,3575,3570,886
|
|
20240618,141000,19102144900,3575,3570,3575,3570,3684
|
|
20240618,140900,19088992710,3575,3570,3575,3570,651
|
|
20240618,140800,19086666820,3570,3575,3575,3570,1953
|
|
20240618,140700,19079688415,3575,3575,3575,3570,812
|
|
20240618,140600,19076786665,3570,3580,3580,3570,4587
|
|
20240618,140500,19060391325,3580,3580,3580,3575,1755
|
|
20240618,140400,19054115775,3580,3580,3580,3575,4152
|
|
20240618,140300,19039270130,3580,3575,3580,3570,4081
|
|
20240618,140200,19024683685,3570,3575,3575,3570,2797
|
|
20240618,140100,19014690455,3575,3575,3575,3570,3521
|
|
20240618,140000,19002112880,3575,3570,3575,3570,2553
|
|
20240618,135900,18992997455,3570,3570,3575,3565,4663
|
|
20240618,135800,18976355180,3570,3570,3580,3560,25268
|
|
20240618,135700,18886204450,3570,3570,3575,3570,10221
|
|
20240618,135600,18849709890,3570,3565,3575,3565,6048
|
|
20240618,135500,18828120365,3570,3580,3585,3570,28910
|
|
20240618,135400,18724805310,3580,3585,3585,3580,4823
|
|
20240618,135300,18707536855,3585,3585,3585,3580,1518
|
|
20240618,135200,18702100595,3585,3580,3590,3580,3263
|
|
20240618,135100,18690412005,3575,3590,3590,3575,48974
|
|
20240618,135000,18514764625,3590,3595,3600,3590,9289
|
|
20240618,134900,18481371360,3595,3595,3600,3595,1786
|
|
20240618,134800,18474950230,3595,3600,3600,3595,1149
|
|
20240618,134700,18470818820,3595,3595,3600,3595,1490
|
|
20240618,134600,18465462265,3595,3600,3600,3590,11026
|
|
20240618,134500,18425825630,3595,3595,3600,3590,3634
|
|
20240618,134400,18412759480,3595,3600,3600,3595,10688
|
|
20240618,134300,18374316855,3600,3600,3600,3600,421
|
|
20240618,134200,18372801255,3595,3595,3600,3595,3775
|
|
20240618,134100,18359229970,3595,3595,3600,3595,2988
|
|
20240618,134000,18348488105,3595,3595,3600,3595,656
|
|
20240618,133900,18346129780,3595,3600,3605,3595,13215
|
|
20240618,133800,18298582105,3600,3605,3605,3600,2031
|
|
20240618,133700,18291269100,3605,3600,3605,3600,1454
|
|
20240618,133600,18286029950,3595,3605,3610,3595,13771
|
|
20240618,133500,18236430410,3605,3605,3605,3600,2080
|
|
20240618,133400,18228938835,3605,3600,3605,3600,11225
|
|
20240618,133300,18188504870,3605,3600,3605,3600,1626
|
|
20240618,133200,18182651145,3605,3605,3605,3600,1226
|
|
20240618,133100,18178236415,3605,3605,3610,3605,3126
|
|
20240618,133000,18166967165,3605,3605,3610,3605,6594
|
|
20240618,132900,18143192670,3605,3600,3605,3595,3391
|
|
20240618,132800,18130989885,3600,3605,3605,3600,3928
|
|
20240618,132700,18116849080,3600,3605,3605,3600,3273
|
|
20240618,132600,18105062515,3600,3605,3605,3600,3843
|
|
20240618,132500,18091212285,3605,3610,3610,3605,7791
|
|
20240618,132400,18063120335,3610,3610,3610,3605,952
|
|
20240618,132300,18059687035,3610,3595,3610,3595,2064
|
|
20240618,132200,18052247225,3600,3600,3610,3590,36232
|
|
20240618,132100,17921858735,3600,3600,3600,3595,775
|
|
20240618,132000,17919071760,3595,3595,3600,3595,2866
|
|
20240618,131900,17908768310,3600,3600,3600,3595,286
|
|
20240618,131800,17907739285,3600,3600,3600,3595,803
|
|
20240618,131700,17904848685,3600,3600,3600,3595,2227
|
|
20240618,131600,17896833145,3600,3600,3600,3595,6666
|
|
20240618,131500,17872853765,3600,3600,3600,3600,2213
|
|
20240618,131400,17864886965,3595,3600,3600,3595,8644
|
|
20240618,131300,17833810420,3600,3600,3600,3600,4841
|
|
20240618,131200,17816382820,3600,3595,3600,3595,7688
|
|
20240618,131100,17788738945,3595,3600,3600,3595,2122
|
|
20240618,131000,17781100705,3600,3600,3605,3600,15528
|
|
20240618,130900,17725199885,3600,3600,3605,3600,1817
|
|
20240618,130800,17718658530,3605,3605,3605,3600,1493
|
|
20240618,130700,17713278655,3605,3610,3610,3600,14311
|
|
20240618,130600,17661681425,3610,3605,3610,3605,1605
|
|
20240618,130500,17655889225,3605,3605,3610,3605,8419
|
|
20240618,130400,17625529740,3605,3600,3605,3595,6915
|
|
20240618,130300,17600615935,3595,3600,3600,3590,14603
|
|
20240618,130200,17548103315,3600,3600,3600,3595,2481
|
|
20240618,130100,17539172680,3600,3600,3600,3595,4588
|
|
20240618,130000,17522669795,3600,3600,3605,3595,9607
|
|
20240618,125900,17488071705,3605,3605,3605,3600,1549
|
|
20240618,125800,17482490605,3605,3605,3605,3600,1349
|
|
20240618,125700,17477634115,3600,3610,3610,3600,6696
|
|
20240618,125600,17453494575,3610,3615,3615,3600,12270
|
|
20240618,125500,17409229245,3605,3595,3615,3595,13255
|
|
20240618,125400,17361425390,3600,3605,3605,3600,17095
|
|
20240618,125300,17299878290,3600,3605,3610,3600,2917
|
|
20240618,125200,17289363610,3605,3600,3615,3585,41220
|
|
20240618,125100,17141077105,3600,3605,3615,3600,35150
|
|
20240618,125000,17014340055,3605,3610,3615,3605,9295
|
|
20240618,124900,16980786995,3610,3620,3620,3605,16418
|
|
20240618,124800,16921442385,3620,3610,3620,3610,25580
|
|
20240618,124700,16829038080,3615,3620,3625,3610,16726
|
|
20240618,124600,16768552955,3620,3640,3640,3620,32992
|
|
20240618,124500,16648783885,3640,3605,3640,3590,198725
|
|
20240618,124400,15929236165,3600,3595,3610,3595,42521
|
|
20240618,124300,15776081035,3595,3585,3595,3580,42999
|
|
20240618,124200,15621748180,3580,3575,3585,3575,6133
|
|
20240618,124100,15599793080,3580,3580,3585,3575,7549
|
|
20240618,124000,15572766500,3580,3575,3580,3570,20628
|
|
20240618,123900,15498957835,3575,3565,3575,3565,5472
|
|
20240618,123800,15479432235,3565,3565,3570,3565,1086
|
|
20240618,123700,15475560570,3565,3565,3565,3565,618
|
|
20240618,123600,15473357400,3565,3570,3570,3565,2332
|
|
20240618,123500,15465036505,3565,3560,3570,3560,2801
|
|
20240618,123400,15455059070,3560,3555,3560,3550,2013
|
|
20240618,123300,15447907000,3555,3550,3560,3550,240
|
|
20240618,123200,15447054405,3550,3550,3555,3550,1973
|
|
20240618,123100,15440050155,3550,3560,3560,3550,1305
|
|
20240618,123000,15435416325,3550,3555,3560,3550,4846
|
|
20240618,122900,15418194755,3555,3555,3560,3555,1835
|
|
20240618,122800,15411668090,3555,3560,3560,3555,1209
|
|
20240618,122700,15407368645,3555,3555,3555,3555,3052
|
|
20240618,122600,15396518785,3550,3560,3560,3550,5870
|
|
20240618,122500,15375667865,3560,3565,3565,3560,6818
|
|
20240618,122400,15351395285,3565,3565,3565,3565,59
|
|
20240618,122300,15351184950,3565,3570,3570,3560,2482
|
|
20240618,122200,15342336375,3560,3570,3570,3560,6913
|
|
20240618,122100,15317716560,3570,3570,3570,3565,4258
|
|
20240618,122000,15302535730,3570,3565,3570,3565,6307
|
|
20240618,121900,15280033525,3570,3570,3575,3570,2195
|
|
20240618,121800,15272192205,3570,3570,3575,3570,4030
|
|
20240618,121700,15257799815,3570,3565,3570,3560,7899
|
|
20240618,121600,15229642570,3565,3565,3565,3560,1571
|
|
20240618,121500,15224042045,3560,3565,3565,3560,331
|
|
20240618,121400,15222863070,3565,3565,3565,3560,1637
|
|
20240618,121300,15217027600,3565,3565,3565,3560,2254
|
|
20240618,121200,15208992345,3565,3560,3565,3560,3888
|
|
20240618,121100,15195142605,3560,3550,3560,3550,4144
|
|
20240618,121000,15180391335,3555,3560,3560,3555,4243
|
|
20240618,120900,15165305260,3555,3555,3560,3555,2488
|
|
20240618,120800,15156459890,3560,3560,3560,3560,169
|
|
20240618,120700,15155858250,3560,3555,3560,3555,2604
|
|
20240618,120600,15146598585,3555,3560,3560,3555,2521
|
|
20240618,120500,15137634795,3555,3555,3565,3555,643
|
|
20240618,120400,15135348870,3565,3550,3565,3550,5624
|
|
20240618,120300,15115337810,3550,3555,3555,3550,1448
|
|
20240618,120200,15110194420,3555,3550,3555,3550,108
|
|
20240618,120100,15109810980,3550,3550,3555,3545,1750
|
|
20240618,120000,15103596520,3550,3550,3550,3550,947
|
|
20240618,115900,15100234670,3550,3555,3555,3550,2438
|
|
20240618,115800,15091576030,3555,3550,3555,3550,1968
|
|
20240618,115700,15084587890,3550,3550,3555,3550,8835
|
|
20240618,115600,15053223600,3550,3550,3555,3550,5884
|
|
20240618,115500,15032332845,3550,3545,3555,3545,2626
|
|
20240618,115400,15023014705,3545,3550,3555,3545,13910
|
|
20240618,115300,14973668215,3555,3550,3555,3550,8813
|
|
20240618,115200,14942365570,3555,3550,3555,3550,1377
|
|
20240618,115100,14937473875,3550,3560,3560,3550,558
|
|
20240618,115000,14935490875,3550,3550,3560,3545,10711
|
|
20240618,114900,14897468735,3545,3545,3550,3545,1539
|
|
20240618,114800,14892011465,3550,3545,3550,3545,4540
|
|
20240618,114700,14875915370,3550,3545,3550,3545,2583
|
|
20240618,114600,14866756915,3545,3555,3555,3545,18169
|
|
20240618,114500,14802293065,3550,3555,3555,3550,3382
|
|
20240618,114400,14790274150,3555,3550,3555,3550,16979
|
|
20240618,114300,14729997640,3550,3555,3555,3550,8994
|
|
20240618,114200,14698037460,3555,3555,3560,3555,2488
|
|
20240618,114100,14689192355,3560,3560,3560,3555,17576
|
|
20240618,114000,14626699105,3560,3555,3560,3555,1249
|
|
20240618,113900,14622253665,3555,3565,3565,3555,9644
|
|
20240618,113800,14587925870,3565,3560,3565,3560,116
|
|
20240618,113700,14587512860,3560,3565,3570,3560,6639
|
|
20240618,113600,14563877300,3565,3570,3570,3565,12183
|
|
20240618,113500,14520444655,3570,3565,3570,3565,841
|
|
20240618,113400,14517446065,3565,3565,3570,3565,1183
|
|
20240618,113300,14513228660,3565,3570,3570,3560,9335
|
|
20240618,113200,14479943820,3570,3565,3570,3565,831
|
|
20240618,113100,14476977810,3570,3570,3570,3570,2854
|
|
20240618,113000,14466789030,3570,3560,3570,3560,8320
|
|
20240618,112900,14437140480,3560,3560,3560,3555,3310
|
|
20240618,112800,14425366260,3555,3565,3565,3555,8597
|
|
20240618,112700,14394763865,3565,3560,3565,3560,3084
|
|
20240618,112600,14383783660,3565,3565,3565,3560,1852
|
|
20240618,112500,14377189360,3565,3565,3565,3560,1568
|
|
20240618,112400,14371599485,3565,3560,3565,3555,5035
|
|
20240618,112300,14353682675,3555,3565,3565,3555,43724
|
|
20240618,112200,14197951785,3565,3570,3570,3565,3391
|
|
20240618,112100,14185862390,3570,3570,3570,3565,2653
|
|
20240618,112000,14176393445,3570,3570,3575,3570,1840
|
|
20240618,111900,14169815455,3575,3580,3580,3570,505
|
|
20240618,111800,14168010080,3580,3575,3580,3570,3048
|
|
20240618,111700,14157124045,3575,3570,3575,3565,6804
|
|
20240618,111600,14132861940,3570,3580,3580,3565,20755
|
|
20240618,111500,14058795560,3575,3575,3580,3570,1812
|
|
20240618,111400,14052319190,3570,3575,3580,3570,3802
|
|
20240618,111300,14038735955,3580,3575,3585,3575,122
|
|
20240618,111200,14038299730,3575,3575,3585,3570,10356
|
|
20240618,111100,14001183970,3575,3580,3585,3575,5069
|
|
20240618,111000,13983045265,3580,3575,3580,3575,1084
|
|
20240618,110900,13979169600,3575,3580,3580,3575,1703
|
|
20240618,110800,13973077775,3580,3580,3580,3575,1467
|
|
20240618,110700,13967828050,3580,3585,3585,3580,3028
|
|
20240618,110600,13956986565,3585,3585,3585,3570,35037
|
|
20240618,110500,13831848195,3585,3580,3585,3570,5529
|
|
20240618,110400,13812092945,3575,3580,3580,3575,9344
|
|
20240618,110300,13778662415,3580,3575,3580,3575,2277
|
|
20240618,110200,13770520955,3575,3580,3580,3575,8412
|
|
20240618,110100,13740437900,3580,3580,3585,3575,6524
|
|
20240618,110000,13717110830,3575,3580,3585,3575,6047
|
|
20240618,105900,13695466970,3580,3580,3585,3580,7077
|
|
20240618,105800,13670131255,3580,3585,3585,3580,5103
|
|
20240618,105700,13651855915,3580,3585,3585,3580,4622
|
|
20240618,105600,13635304740,3585,3580,3585,3575,9084
|
|
20240618,105500,13602796490,3580,3585,3585,3580,2500
|
|
20240618,105400,13593838650,3585,3580,3585,3575,14665
|
|
20240618,105300,13541356905,3585,3575,3590,3570,7587
|
|
20240618,105200,13514188095,3580,3585,3585,3570,25602
|
|
20240618,105100,13422604550,3580,3585,3605,3580,6259
|
|
20240618,105000,13400167285,3585,3605,3605,3570,58208
|
|
20240618,104900,13191416305,3605,3615,3615,3600,10429
|
|
20240618,104800,13153791060,3615,3615,3615,3610,6089
|
|
20240618,104700,13131806390,3615,3610,3615,3605,17836
|
|
20240618,104600,13067423330,3610,3605,3610,3605,3204
|
|
20240618,104500,13055869395,3610,3605,3610,3605,5829
|
|
20240618,104400,13034839055,3610,3610,3615,3605,25372
|
|
20240618,104300,12943320310,3610,3605,3610,3600,12063
|
|
20240618,104200,12899814165,3600,3600,3605,3600,6483
|
|
20240618,104100,12876469090,3600,3605,3605,3590,5955
|
|
20240618,104000,12855054855,3605,3605,3605,3600,1988
|
|
20240618,103900,12847890105,3600,3605,3610,3600,7481
|
|
20240618,103800,12820939435,3605,3605,3605,3595,23161
|
|
20240618,103700,12737538275,3605,3605,3610,3600,5909
|
|
20240618,103600,12716234165,3605,3610,3610,3600,2792
|
|
20240618,103500,12706169650,3610,3615,3615,3605,11459
|
|
20240618,103400,12664808360,3615,3615,3615,3610,4793
|
|
20240618,103300,12647485850,3615,3595,3615,3595,65001
|
|
20240618,103200,12413018610,3595,3600,3600,3585,4236
|
|
20240618,103100,12397812265,3595,3595,3595,3585,13721
|
|
20240618,103000,12348514170,3590,3590,3595,3585,2195
|
|
20240618,102900,12340639035,3585,3600,3600,3585,7872
|
|
20240618,102800,12312382535,3600,3595,3600,3595,4945
|
|
20240618,102700,12294605035,3595,3600,3605,3595,15934
|
|
20240618,102600,12237266280,3605,3605,3610,3600,7938
|
|
20240618,102500,12208650580,3605,3610,3610,3600,11882
|
|
20240618,102400,12165818435,3605,3610,3610,3605,9374
|
|
20240618,102300,12132018870,3605,3610,3610,3605,4536
|
|
20240618,102200,12115655825,3610,3610,3610,3605,4337
|
|
20240618,102100,12100017410,3605,3610,3610,3605,6436
|
|
20240618,102000,12076798115,3610,3610,3615,3605,2697
|
|
20240618,101900,12067063145,3605,3605,3610,3600,18444
|
|
20240618,101800,12000517120,3605,3610,3610,3605,13780
|
|
20240618,101700,11950775535,3610,3610,3610,3605,8958
|
|
20240618,101600,11918444480,3610,3600,3615,3600,62341
|
|
20240618,101500,11693595300,3600,3600,3605,3595,15956
|
|
20240618,101400,11636157020,3600,3600,3600,3595,4046
|
|
20240618,101300,11621599055,3595,3600,3605,3595,15140
|
|
20240618,101200,11567095410,3600,3590,3605,3590,18635
|
|
20240618,101100,11500041150,3585,3580,3595,3575,22173
|
|
20240618,101000,11420557070,3580,3585,3585,3575,14204
|
|
20240618,100900,11369728380,3580,3590,3595,3580,9126
|
|
20240618,100800,11337002510,3585,3595,3595,3580,23211
|
|
20240618,100700,11253751660,3595,3590,3595,3590,3885
|
|
20240618,100600,11239799975,3590,3595,3595,3590,10312
|
|
20240618,100500,11202754935,3600,3605,3605,3595,12133
|
|
20240618,100400,11159089890,3600,3610,3610,3600,14326
|
|
20240618,100300,11107424465,3610,3615,3625,3595,66342
|
|
20240618,100200,10867649035,3620,3595,3620,3595,81753
|
|
20240618,100100,10572625260,3595,3585,3600,3580,50986
|
|
20240618,100000,10389476485,3585,3585,3585,3575,12013
|
|
20240618,095900,10346484270,3585,3565,3590,3565,37265
|
|
20240618,095800,10213239875,3565,3555,3570,3550,24020
|
|
20240618,095700,10127701730,3550,3530,3560,3530,30657
|
|
20240618,095600,10019064160,3535,3530,3535,3525,6630
|
|
20240618,095500,9995662260,3535,3535,3535,3525,23849
|
|
20240618,095400,9911513360,3535,3530,3535,3530,6628
|
|
20240618,095300,9888097935,3535,3530,3535,3530,6750
|
|
20240618,095200,9864253750,3535,3535,3535,3525,7742
|
|
20240618,095100,9836916275,3535,3525,3535,3520,22715
|
|
20240618,095000,9756887375,3525,3540,3540,3525,22444
|
|
20240618,094900,9677640415,3540,3530,3545,3525,30387
|
|
20240618,094800,9570304330,3530,3520,3530,3520,20059
|
|
20240618,094700,9499592655,3520,3525,3525,3520,9281
|
|
20240618,094600,9466910735,3520,3525,3530,3520,23666
|
|
20240618,094500,9383563185,3525,3535,3535,3520,21439
|
|
20240618,094400,9307984210,3530,3535,3535,3530,12393
|
|
20240618,094300,9264219150,3530,3530,3535,3525,36945
|
|
20240618,094200,9133858850,3530,3530,3535,3520,40020
|
|
20240618,094100,8992618840,3530,3545,3545,3530,19249
|
|
20240618,094000,8924608865,3535,3545,3550,3535,51006
|
|
20240618,093900,8743903305,3545,3550,3555,3545,18961
|
|
20240618,093800,8676598910,3555,3555,3560,3545,29829
|
|
20240618,093700,8570597865,3560,3570,3570,3555,64120
|
|
20240618,093600,8342235170,3575,3570,3575,3565,38708
|
|
20240618,093500,8204044800,3570,3575,3580,3570,13463
|
|
20240618,093400,8155957975,3570,3565,3570,3560,31704
|
|
20240618,093300,8042916795,3565,3575,3580,3565,17177
|
|
20240618,093200,7981626275,3580,3580,3580,3565,29114
|
|
20240618,093100,7877659310,3575,3585,3600,3575,28982
|
|
20240618,093000,7773815840,3580,3615,3615,3570,75230
|
|
20240618,092900,7503712060,3615,3615,3625,3610,35697
|
|
20240618,092800,7374627680,3610,3590,3615,3590,41273
|
|
20240618,092700,7225934445,3585,3595,3600,3585,16166
|
|
20240618,092600,7167840000,3600,3600,3605,3595,10509
|
|
20240618,092500,7130010915,3600,3610,3610,3600,12717
|
|
20240618,092400,7084149810,3610,3600,3610,3600,15498
|
|
20240618,092300,7028282380,3600,3585,3615,3580,22421
|
|
20240618,092200,6947715485,3585,3585,3590,3580,8838
|
|
20240618,092100,6916029815,3585,3590,3600,3580,22661
|
|
20240618,092000,6834712555,3590,3600,3605,3590,33975
|
|
20240618,091900,6712584760,3605,3620,3620,3600,34151
|
|
20240618,091800,6589432530,3620,3620,3635,3610,75569
|
|
20240618,091700,6315807985,3620,3600,3650,3595,179510
|
|
20240618,091600,5664957220,3600,3585,3600,3580,41241
|
|
20240618,091500,5516881060,3580,3585,3590,3580,33726
|
|
20240618,091400,5396044530,3585,3600,3605,3580,82814
|
|
20240618,091300,5098479050,3605,3615,3620,3600,91711
|
|
20240618,091200,4767686590,3620,3610,3620,3605,61396
|
|
20240618,091100,4545723125,3605,3625,3625,3600,117701
|
|
20240618,091000,4120470160,3615,3605,3630,3595,112856
|
|
20240618,090900,3712468765,3605,3595,3605,3575,90866
|
|
20240618,090800,3385674545,3570,3580,3590,3565,51636
|
|
20240618,090700,3200808685,3580,3565,3585,3560,68919
|
|
20240618,090600,2954355755,3565,3570,3580,3550,72422
|
|
20240618,090500,2695877750,3570,3555,3570,3540,47564
|
|
20240618,090400,2526536545,3555,3560,3560,3530,53145
|
|
20240618,090300,2338376835,3560,3510,3565,3505,63244
|
|
20240618,090200,2115027725,3510,3545,3555,3505,71787
|
|
20240618,090100,1862521950,3560,3485,3580,3475,108922
|
|
20240618,090000,1478638275,3505,3425,3535,3335,429481
|