592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184900,2311437430,10730,10730,10730,10730,3362
|
|
20240618,184800,2311437430,10730,10730,10730,10730,0
|
|
20240618,184700,2311437430,10730,10730,10730,10730,0
|
|
20240618,184600,2311437430,10730,10730,10730,10730,0
|
|
20240618,184500,2311437430,10730,10730,10730,10730,0
|
|
20240618,184400,2311437430,10730,10730,10730,10730,0
|
|
20240618,184300,2311437430,10730,10730,10730,10730,0
|
|
20240618,184200,2311437430,10730,10730,10730,10730,0
|
|
20240618,184100,2311437430,10730,10730,10730,10730,0
|
|
20240618,184000,2311437430,10730,10730,10730,10730,0
|
|
20240618,183900,2311437430,10730,10730,10730,10730,0
|
|
20240618,183800,2311437430,10730,10730,10730,10730,0
|
|
20240618,183700,2311437430,10730,10730,10730,10730,0
|
|
20240618,183600,2311437430,10730,10730,10730,10730,0
|
|
20240618,183500,2311437430,10730,10730,10730,10730,0
|
|
20240618,183400,2311437430,10730,10730,10730,10730,0
|
|
20240618,183300,2311437430,10730,10730,10730,10730,0
|
|
20240618,183200,2311437430,10730,10730,10730,10730,0
|
|
20240618,183100,2311437430,10730,10730,10730,10730,0
|
|
20240618,183000,2311437430,10730,10730,10730,10730,0
|
|
20240618,182900,2311437430,10730,10730,10730,10730,0
|
|
20240618,182800,2311437430,10730,10730,10730,10730,0
|
|
20240618,182700,2311437430,10730,10730,10730,10730,0
|
|
20240618,182600,2311437430,10730,10730,10730,10730,0
|
|
20240618,182500,2311437430,10730,10730,10730,10730,0
|
|
20240618,182400,2311437430,10730,10730,10730,10730,0
|
|
20240618,182300,2311437430,10730,10730,10730,10730,0
|
|
20240618,182200,2311437430,10730,10730,10730,10730,0
|
|
20240618,182100,2311437430,10730,10730,10730,10730,0
|
|
20240618,182000,2311437430,10730,10730,10730,10730,0
|
|
20240618,181900,2311437430,10730,10730,10730,10730,3362
|
|
20240618,181800,2311437430,10730,10730,10730,10730,0
|
|
20240618,181700,2311437430,10730,10730,10730,10730,0
|
|
20240618,181600,2311437430,10730,10730,10730,10730,0
|
|
20240618,181500,2311437430,10730,10730,10730,10730,0
|
|
20240618,181400,2311437430,10730,10730,10730,10730,0
|
|
20240618,181300,2311437430,10730,10730,10730,10730,0
|
|
20240618,181200,2311437430,10730,10730,10730,10730,0
|
|
20240618,181100,2311437430,10730,10730,10730,10730,0
|
|
20240618,181000,2311437430,10730,10730,10730,10730,0
|
|
20240618,180900,2311437430,10730,10730,10730,10730,0
|
|
20240618,180800,2311437430,10730,10730,10730,10730,0
|
|
20240618,180700,2311437430,10730,10730,10730,10730,0
|
|
20240618,180600,2311437430,10730,10730,10730,10730,0
|
|
20240618,180500,2311437430,10730,10730,10730,10730,0
|
|
20240618,180400,2311437430,10730,10730,10730,10730,0
|
|
20240618,180300,2311437430,10730,10730,10730,10730,0
|
|
20240618,180200,2311437430,10730,10730,10730,10730,0
|
|
20240618,180100,2311437430,10730,10730,10730,10730,0
|
|
20240618,180000,2311437430,10730,10730,10730,10730,0
|
|
20240618,175900,2311437430,10730,10730,10730,10730,0
|
|
20240618,175800,2311437430,10730,10730,10730,10730,0
|
|
20240618,175700,2311437430,10730,10730,10730,10730,0
|
|
20240618,175600,2311437430,10730,10730,10730,10730,0
|
|
20240618,175500,2311437430,10730,10730,10730,10730,0
|
|
20240618,175400,2311437430,10730,10730,10730,10730,0
|
|
20240618,175300,2311437430,10730,10730,10730,10730,0
|
|
20240618,175200,2311437430,10730,10730,10730,10730,0
|
|
20240618,175100,2311437430,10730,10730,10730,10730,0
|
|
20240618,175000,2311437430,10730,10730,10730,10730,0
|
|
20240618,174900,2311437430,10730,10730,10730,10730,3362
|
|
20240618,174800,2311437430,10730,10730,10730,10730,0
|
|
20240618,174700,2311437430,10730,10730,10730,10730,0
|
|
20240618,174600,2311437430,10730,10730,10730,10730,0
|
|
20240618,174500,2311437430,10730,10730,10730,10730,0
|
|
20240618,174400,2311437430,10730,10730,10730,10730,0
|
|
20240618,174300,2311437430,10730,10730,10730,10730,0
|
|
20240618,174200,2311437430,10730,10730,10730,10730,0
|
|
20240618,174100,2311437430,10730,10730,10730,10730,0
|
|
20240618,174000,2311437430,10730,10730,10730,10730,0
|
|
20240618,173900,2311437430,10730,10730,10730,10730,0
|
|
20240618,173800,2311437430,10730,10730,10730,10730,0
|
|
20240618,173700,2311437430,10730,10730,10730,10730,0
|
|
20240618,173600,2311437430,10730,10730,10730,10730,0
|
|
20240618,173500,2311437430,10730,10730,10730,10730,0
|
|
20240618,173400,2311437430,10730,10730,10730,10730,0
|
|
20240618,173300,2311437430,10730,10730,10730,10730,0
|
|
20240618,173200,2311437430,10730,10730,10730,10730,0
|
|
20240618,173100,2311437430,10730,10730,10730,10730,0
|
|
20240618,173000,2311437430,10730,10730,10730,10730,0
|
|
20240618,172900,2311437430,10730,10730,10730,10730,0
|
|
20240618,172800,2311437430,10730,10730,10730,10730,0
|
|
20240618,172700,2311437430,10730,10730,10730,10730,0
|
|
20240618,172600,2311437430,10730,10730,10730,10730,0
|
|
20240618,172500,2311437430,10730,10730,10730,10730,0
|
|
20240618,172400,2311437430,10730,10730,10730,10730,0
|
|
20240618,172300,2311437430,10730,10730,10730,10730,0
|
|
20240618,172200,2311437430,10730,10730,10730,10730,0
|
|
20240618,172100,2311437430,10730,10730,10730,10730,0
|
|
20240618,172000,2311437430,10730,10730,10730,10730,0
|
|
20240618,171900,2311437430,10730,10730,10730,10730,3362
|
|
20240618,171800,2311437430,10730,10730,10730,10730,0
|
|
20240618,171700,2311437430,10730,10730,10730,10730,0
|
|
20240618,171600,2311437430,10730,10730,10730,10730,0
|
|
20240618,171500,2311437430,10730,10730,10730,10730,0
|
|
20240618,171400,2311437430,10730,10730,10730,10730,0
|
|
20240618,171300,2311437430,10730,10730,10730,10730,0
|
|
20240618,171200,2311437430,10730,10730,10730,10730,0
|
|
20240618,171100,2311437430,10730,10730,10730,10730,0
|
|
20240618,171000,2311437430,10730,10730,10730,10730,0
|
|
20240618,170900,2311437430,10730,10730,10730,10730,0
|
|
20240618,170800,2311437430,10730,10730,10730,10730,0
|
|
20240618,170700,2311437430,10730,10730,10730,10730,0
|
|
20240618,170600,2311437430,10730,10730,10730,10730,0
|
|
20240618,170500,2311437430,10730,10730,10730,10730,0
|
|
20240618,170400,2311437430,10730,10730,10730,10730,0
|
|
20240618,170300,2311437430,10730,10730,10730,10730,0
|
|
20240618,170200,2311437430,10730,10730,10730,10730,0
|
|
20240618,170100,2311437430,10730,10730,10730,10730,0
|
|
20240618,170000,2311437430,10730,10730,10730,10730,0
|
|
20240618,165900,2311437430,10730,10730,10730,10730,0
|
|
20240618,165800,2311437430,10730,10730,10730,10730,0
|
|
20240618,165700,2311437430,10730,10730,10730,10730,0
|
|
20240618,165600,2311437430,10730,10730,10730,10730,0
|
|
20240618,165500,2311437430,10730,10730,10730,10730,0
|
|
20240618,165400,2311437430,10730,10730,10730,10730,0
|
|
20240618,165300,2311437430,10730,10730,10730,10730,0
|
|
20240618,165200,2311437430,10730,10730,10730,10730,0
|
|
20240618,165100,2311437430,10730,10730,10730,10730,0
|
|
20240618,165000,2311437430,10730,10730,10730,10730,0
|
|
20240618,164900,2311437430,10730,10730,10730,10730,3362
|
|
20240618,164800,2311437430,10730,10730,10730,10730,0
|
|
20240618,164700,2311437430,10730,10730,10730,10730,0
|
|
20240618,164600,2311437430,10730,10730,10730,10730,0
|
|
20240618,164500,2311437430,10730,10730,10730,10730,0
|
|
20240618,164400,2311437430,10730,10730,10730,10730,0
|
|
20240618,164300,2311437430,10730,10730,10730,10730,0
|
|
20240618,164200,2311437430,10730,10730,10730,10730,0
|
|
20240618,164100,2311437430,10730,10730,10730,10730,0
|
|
20240618,164000,2311437430,10730,10730,10730,10730,0
|
|
20240618,163900,2311437430,10730,10730,10730,10730,0
|
|
20240618,163800,2311437430,10730,10730,10730,10730,0
|
|
20240618,163700,2311437430,10730,10730,10730,10730,0
|
|
20240618,163600,2311437430,10730,10730,10730,10730,0
|
|
20240618,163500,2311437430,10730,10730,10730,10730,0
|
|
20240618,163400,2311437430,10730,10730,10730,10730,0
|
|
20240618,163300,2311437430,10730,10730,10730,10730,0
|
|
20240618,163200,2311437430,10730,10730,10730,10730,0
|
|
20240618,163100,2311437430,10730,10730,10730,10730,0
|
|
20240618,163000,2311437430,10730,10730,10730,10730,0
|
|
20240618,162900,2311437430,10730,10730,10730,10730,0
|
|
20240618,162800,2311437430,10730,10730,10730,10730,0
|
|
20240618,162700,2311437430,10730,10730,10730,10730,0
|
|
20240618,162600,2311437430,10730,10730,10730,10730,0
|
|
20240618,162500,2311437430,10730,10730,10730,10730,0
|
|
20240618,162400,2311437430,10730,10730,10730,10730,0
|
|
20240618,162300,2311437430,10730,10730,10730,10730,0
|
|
20240618,162200,2311437430,10730,10730,10730,10730,0
|
|
20240618,162100,2311437430,10730,10730,10730,10730,0
|
|
20240618,162000,2311437430,10730,10730,10730,10730,0
|
|
20240618,161900,2311437430,10730,10730,10730,10730,3362
|
|
20240618,161800,2311437430,10730,10730,10730,10730,0
|
|
20240618,161700,2311437430,10730,10730,10730,10730,0
|
|
20240618,161600,2311437430,10730,10730,10730,10730,0
|
|
20240618,161500,2311437430,10730,10730,10730,10730,0
|
|
20240618,161400,2311437430,10730,10730,10730,10730,0
|
|
20240618,161300,2311437430,10730,10730,10730,10730,0
|
|
20240618,161200,2311437430,10730,10730,10730,10730,0
|
|
20240618,161100,2311437430,10730,10730,10730,10730,0
|
|
20240618,161000,2311437430,10730,10730,10730,10730,0
|
|
20240618,160900,2311437430,10730,10730,10730,10730,0
|
|
20240618,160800,2311437430,10730,10730,10730,10730,0
|
|
20240618,160700,2311437430,10730,10730,10730,10730,0
|
|
20240618,160600,2311437430,10730,10730,10730,10730,0
|
|
20240618,160500,2311437430,10730,10730,10730,10730,0
|
|
20240618,160400,2311437430,10730,10730,10730,10730,0
|
|
20240618,160300,2311437430,10730,10730,10730,10730,0
|
|
20240618,160200,2311437430,10730,10730,10730,10730,0
|
|
20240618,160100,2311437430,10730,10730,10730,10730,0
|
|
20240618,160000,2311437430,10730,10730,10730,10730,0
|
|
20240618,155900,2311437430,10730,10730,10730,10730,0
|
|
20240618,155800,2311437430,10730,10730,10730,10730,0
|
|
20240618,155700,2311437430,10730,10730,10730,10730,0
|
|
20240618,155600,2311437430,10730,10730,10730,10730,0
|
|
20240618,155500,2311437430,10730,10730,10730,10730,0
|
|
20240618,155400,2311437430,10730,10730,10730,10730,0
|
|
20240618,155300,2311437430,10730,10730,10730,10730,0
|
|
20240618,155200,2311437430,10730,10730,10730,10730,0
|
|
20240618,155100,2311437430,10730,10730,10730,10730,0
|
|
20240618,155000,2311437430,10730,10730,10730,10730,0
|
|
20240618,154900,2311437430,10730,10730,10730,10730,3362
|
|
20240618,154800,2311437430,10730,10730,10730,10730,0
|
|
20240618,154700,2311437430,10730,10730,10730,10730,0
|
|
20240618,154600,2311437430,10730,10730,10730,10730,0
|
|
20240618,154500,2311437430,10730,10730,10730,10730,0
|
|
20240618,154400,2311437430,10730,10730,10730,10730,0
|
|
20240618,154300,2311437430,10730,10730,10730,10730,0
|
|
20240618,154200,2311437430,10730,10730,10730,10730,0
|
|
20240618,154100,2311437430,10730,10730,10730,10730,0
|
|
20240618,154000,2311437430,10730,10730,10730,10730,0
|
|
20240618,153900,2311437430,10730,10730,10730,10730,0
|
|
20240618,153800,2311437430,10730,10730,10730,10730,0
|
|
20240618,153700,2311437430,10730,10730,10730,10730,0
|
|
20240618,153600,2311437430,10730,10730,10730,10730,0
|
|
20240618,153500,2311437430,10730,10730,10730,10730,0
|
|
20240618,153400,2311437430,10730,10730,10730,10730,0
|
|
20240618,153300,2311437430,10730,10730,10730,10730,0
|
|
20240618,153200,2311437430,10730,10730,10730,10730,0
|
|
20240618,153100,2311437430,10730,10730,10730,10730,0
|
|
20240618,153000,2311437430,10730,10730,10730,10730,3362
|
|
20240618,152900,2275363170,10740,10740,10740,10740,0
|
|
20240618,152800,2275363170,10740,10740,10740,10740,0
|
|
20240618,152700,2275363170,10740,10740,10740,10740,0
|
|
20240618,152600,2275363170,10740,10740,10740,10740,0
|
|
20240618,152500,2275363170,10740,10740,10740,10740,0
|
|
20240618,152400,2275363170,10740,10740,10740,10740,0
|
|
20240618,152300,2275363170,10740,10740,10740,10740,0
|
|
20240618,152200,2275363170,10740,10740,10740,10740,0
|
|
20240618,152100,2275363170,10740,10740,10740,10740,0
|
|
20240618,152000,2275363170,10740,10740,10740,10740,0
|
|
20240618,151900,2275363170,10740,10740,10740,10730,1144
|
|
20240618,151800,2263076720,10740,10720,10740,10720,476
|
|
20240618,151700,2257969130,10730,10740,10740,10730,1495
|
|
20240618,151600,2241923450,10730,10730,10740,10730,226
|
|
20240618,151500,2239497870,10730,10720,10730,10720,514
|
|
20240618,151400,2233983600,10720,10720,10720,10710,142
|
|
20240618,151300,2232461520,10710,10710,10710,10710,60
|
|
20240618,151200,2231818920,10710,10690,10710,10690,1147
|
|
20240618,151100,2219542950,10680,10680,10680,10680,0
|
|
20240618,151000,2219542950,10680,10680,10680,10680,41
|
|
20240618,150900,2219105070,10700,10690,10700,10690,132
|
|
20240618,150800,2217693970,10690,10690,10690,10690,45
|
|
20240618,150700,2217212920,10690,10700,10700,10690,624
|
|
20240618,150600,2210538430,10690,10690,10690,10690,626
|
|
20240618,150500,2203846490,10690,10710,10710,10690,122
|
|
20240618,150400,2202541150,10710,10710,10710,10700,849
|
|
20240618,150300,2193456530,10710,10710,10720,10710,1062
|
|
20240618,150200,2182080470,10720,10710,10720,10710,151
|
|
20240618,150100,2180463140,10720,10710,10720,10700,294
|
|
20240618,150000,2177314150,10710,10700,10710,10700,1198
|
|
20240618,145900,2164495180,10700,10700,10700,10690,345
|
|
20240618,145800,2160807000,10700,10700,10700,10700,12
|
|
20240618,145700,2160678600,10700,10700,10700,10690,32
|
|
20240618,145600,2160336400,10700,10700,10700,10700,173
|
|
20240618,145500,2158485300,10690,10700,10700,10690,118
|
|
20240618,145400,2157223800,10700,10700,10700,10690,1598
|
|
20240618,145300,2140125900,10700,10700,10700,10700,154
|
|
20240618,145200,2138478100,10700,10700,10700,10690,162
|
|
20240618,145100,2136745200,10690,10690,10690,10690,543
|
|
20240618,145000,2130940530,10690,10690,10690,10680,20
|
|
20240618,144900,2130726840,10690,10690,10690,10690,136
|
|
20240618,144800,2129273000,10690,10670,10690,10670,141
|
|
20240618,144700,2127766290,10690,10690,10700,10690,595
|
|
20240618,144600,2121405660,10700,10690,10700,10690,778
|
|
20240618,144500,2113087780,10690,10670,10690,10670,5523
|
|
20240618,144400,2054096310,10670,10670,10670,10660,119
|
|
20240618,144300,2052827650,10670,10670,10670,10660,13
|
|
20240618,144200,2052688950,10670,10670,10670,10660,599
|
|
20240618,144100,2046298700,10670,10660,10670,10660,250
|
|
20240618,144000,2043631240,10670,10670,10670,10670,0
|
|
20240618,143900,2043631240,10670,10660,10670,10660,37
|
|
20240618,143800,2043236800,10670,10670,10670,10670,98
|
|
20240618,143700,2042191140,10670,10660,10670,10660,86
|
|
20240618,143600,2041273540,10670,10660,10670,10660,703
|
|
20240618,143500,2033779050,10670,10670,10670,10670,105
|
|
20240618,143400,2032658700,10670,10670,10680,10670,40
|
|
20240618,143300,2032231890,10670,10670,10670,10670,290
|
|
20240618,143200,2029137590,10680,10670,10680,10670,272
|
|
20240618,143100,2026232650,10670,10670,10670,10670,563
|
|
20240618,143000,2020225440,10670,10670,10670,10670,234
|
|
20240618,142900,2017728660,10670,10670,10670,10670,20
|
|
20240618,142800,2017515260,10670,10670,10670,10670,23
|
|
20240618,142700,2017269850,10660,10660,10660,10660,30
|
|
20240618,142600,2016950050,10660,10660,10660,10660,0
|
|
20240618,142500,2016950050,10660,10650,10660,10650,96
|
|
20240618,142400,2015926750,10650,10650,10650,10650,1
|
|
20240618,142300,2015916100,10650,10660,10660,10650,250
|
|
20240618,142200,2013251600,10640,10640,10660,10640,373
|
|
20240618,142100,2009277620,10630,10630,10630,10630,0
|
|
20240618,142000,2009277620,10630,10640,10650,10630,519
|
|
20240618,141900,2003752620,10630,10630,10630,10630,502
|
|
20240618,141800,1998416360,10640,10640,10640,10640,93
|
|
20240618,141700,1997426840,10630,10630,10630,10630,0
|
|
20240618,141600,1997426840,10630,10630,10630,10630,181
|
|
20240618,141500,1995502810,10640,10640,10640,10640,0
|
|
20240618,141400,1995502810,10640,10640,10640,10640,438
|
|
20240618,141300,1990842490,10650,10660,10660,10650,190
|
|
20240618,141200,1988818970,10660,10660,10660,10640,20
|
|
20240618,141100,1988606120,10670,10640,10670,10630,159
|
|
20240618,141000,1986911520,10670,10670,10670,10670,46
|
|
20240618,140900,1986420700,10640,10640,10640,10640,10
|
|
20240618,140800,1986314300,10670,10670,10670,10670,150
|
|
20240618,140700,1984713800,10670,10630,10670,10630,286
|
|
20240618,140600,1981673580,10640,10640,10640,10640,41
|
|
20240618,140500,1981237340,10670,10670,10670,10670,31
|
|
20240618,140400,1980906570,10670,10670,10670,10670,5
|
|
20240618,140300,1980853220,10670,10660,10670,10660,70
|
|
20240618,140200,1980106730,10660,10650,10660,10650,151
|
|
20240618,140100,1978497720,10650,10640,10650,10640,262
|
|
20240618,140000,1975710030,10650,10650,10650,10650,1
|
|
20240618,135900,1975699380,10650,10650,10650,10650,1
|
|
20240618,135800,1975688730,10640,10650,10650,10640,385
|
|
20240618,135700,1971592240,10660,10650,10660,10650,200
|
|
20240618,135600,1969460780,10660,10660,10660,10660,0
|
|
20240618,135500,1969460780,10660,10640,10660,10640,490
|
|
20240618,135400,1964247160,10640,10640,10640,10640,63
|
|
20240618,135300,1963576840,10660,10660,10660,10660,4
|
|
20240618,135200,1963534200,10670,10670,10670,10670,69
|
|
20240618,135100,1962797970,10670,10670,10670,10670,1
|
|
20240618,135000,1962787300,10640,10650,10650,10640,478
|
|
20240618,134900,1957700020,10650,10650,10660,10640,276
|
|
20240618,134800,1954759710,10670,10670,10670,10670,804
|
|
20240618,134700,1946181030,10680,10680,10680,10680,100
|
|
20240618,134600,1945113030,10680,10680,10680,10680,202
|
|
20240618,134500,1942955670,10680,10680,10680,10670,191
|
|
20240618,134400,1940917190,10680,10670,10680,10670,211
|
|
20240618,134300,1938665710,10690,10680,10690,10680,121
|
|
20240618,134200,1937373420,10680,10690,10690,10680,365
|
|
20240618,134100,1933474140,10690,10690,10690,10690,50
|
|
20240618,134000,1932939640,10690,10690,10690,10690,166
|
|
20240618,133900,1931165100,10690,10650,10690,10650,593
|
|
20240618,133800,1924846930,10660,10660,10690,10660,309
|
|
20240618,133700,1921552760,10690,10700,10700,10660,715
|
|
20240618,133600,1913921820,10700,10700,10700,10700,1
|
|
20240618,133500,1913911120,10700,10690,10700,10680,2939
|
|
20240618,133400,1882504720,10690,10690,10690,10680,800
|
|
20240618,133300,1873959050,10680,10680,10690,10680,363
|
|
20240618,133200,1870082180,10690,10680,10690,10670,183
|
|
20240618,133100,1868127630,10680,10680,10680,10670,79
|
|
20240618,133000,1867284630,10680,10680,10680,10660,34
|
|
20240618,132900,1866921890,10680,10670,10680,10670,248
|
|
20240618,132800,1864273450,10680,10680,10680,10680,0
|
|
20240618,132700,1864273450,10680,10680,10680,10680,0
|
|
20240618,132600,1864273450,10680,10680,10680,10680,93
|
|
20240618,132500,1863280210,10680,10670,10680,10670,118
|
|
20240618,132400,1862021090,10670,10670,10680,10670,6
|
|
20240618,132300,1861957060,10670,10670,10670,10670,8
|
|
20240618,132200,1861871700,10680,10650,10680,10640,517
|
|
20240618,132100,1856359850,10650,10650,10650,10650,17
|
|
20240618,132000,1856178800,10650,10650,10650,10650,41
|
|
20240618,131900,1855742150,10650,10660,10660,10650,830
|
|
20240618,131800,1846894360,10650,10650,10650,10650,23
|
|
20240618,131700,1846649410,10650,10650,10650,10650,28
|
|
20240618,131600,1846351210,10650,10650,10650,10650,16
|
|
20240618,131500,1846180810,10650,10650,10650,10650,422
|
|
20240618,131400,1841686510,10650,10650,10650,10650,167
|
|
20240618,131300,1839907960,10670,10660,10670,10660,825
|
|
20240618,131200,1831107130,10660,10640,10660,10640,1889
|
|
20240618,131100,1810982370,10630,10660,10660,10630,113
|
|
20240618,131000,1809779290,10630,10640,10650,10630,1203
|
|
20240618,130900,1796968320,10630,10640,10650,10630,989
|
|
20240618,130800,1786439800,10630,10620,10630,10620,1666
|
|
20240618,130700,1768733000,10630,10620,10630,10620,1081
|
|
20240618,130600,1757252770,10620,10630,10630,10620,568
|
|
20240618,130500,1751220530,10630,10620,10630,10620,132
|
|
20240618,130400,1749817870,10630,10620,10630,10620,548
|
|
20240618,130300,1743995620,10620,10610,10620,10610,379
|
|
20240618,130200,1739972340,10610,10600,10610,10600,592
|
|
20240618,130100,1733691480,10600,10590,10600,10590,3203
|
|
20240618,130000,1699753660,10590,10580,10590,10550,1445
|
|
20240618,125900,1684461310,10580,10580,10580,10580,20
|
|
20240618,125800,1684249710,10580,10580,10580,10580,46
|
|
20240618,125700,1683763030,10570,10550,10570,10550,2662
|
|
20240618,125600,1655665690,10550,10570,10570,10550,107
|
|
20240618,125500,1654536300,10550,10550,10550,10550,87
|
|
20240618,125400,1653618450,10550,10550,10550,10550,57
|
|
20240618,125300,1653017100,10540,10550,10550,10540,1965
|
|
20240618,125200,1632286370,10550,10550,10550,10550,1037
|
|
20240618,125100,1621346020,10580,10580,10580,10580,18
|
|
20240618,125000,1621155580,10550,10560,10560,10550,571
|
|
20240618,124900,1615127860,10550,10550,10550,10550,0
|
|
20240618,124800,1615127860,10550,10550,10550,10550,50
|
|
20240618,124700,1614600360,10550,10550,10550,10550,205
|
|
20240618,124600,1612437610,10550,10560,10560,10550,187
|
|
20240618,124500,1610464390,10550,10570,10570,10550,988
|
|
20240618,124400,1600030280,10580,10580,10580,10580,112
|
|
20240618,124300,1598845320,10590,10590,10590,10590,5
|
|
20240618,124200,1598792370,10580,10570,10580,10570,610
|
|
20240618,124100,1592339670,10570,10570,10570,10570,96
|
|
20240618,124000,1591324950,10570,10570,10570,10570,114
|
|
20240618,123900,1590119970,10560,10560,10560,10560,0
|
|
20240618,123800,1590119970,10560,10560,10560,10560,291
|
|
20240618,123700,1587047010,10570,10570,10570,10570,57
|
|
20240618,123600,1586444520,10570,10570,10570,10570,213
|
|
20240618,123500,1584193110,10580,10580,10580,10580,12
|
|
20240618,123400,1584066150,10570,10570,10570,10570,200
|
|
20240618,123300,1581952150,10580,10580,10580,10580,0
|
|
20240618,123200,1581952150,10580,10580,10580,10580,5
|
|
20240618,123100,1581899250,10580,10580,10580,10580,106
|
|
20240618,123000,1580777770,10580,10580,10580,10580,28
|
|
20240618,122900,1580481530,10580,10580,10580,10580,37
|
|
20240618,122800,1580090070,10580,10580,10580,10580,0
|
|
20240618,122700,1580090070,10580,10580,10580,10580,10
|
|
20240618,122600,1579984270,10570,10560,10570,10560,801
|
|
20240618,122500,1571524540,10560,10570,10570,10560,18
|
|
20240618,122400,1571334290,10570,10570,10570,10570,114
|
|
20240618,122300,1570129310,10570,10570,10570,10570,8
|
|
20240618,122200,1570044750,10560,10560,10560,10560,0
|
|
20240618,122100,1570044750,10560,10560,10560,10560,11
|
|
20240618,122000,1569928590,10560,10560,10560,10560,37
|
|
20240618,121900,1569537870,10560,10560,10560,10560,2
|
|
20240618,121800,1569516750,10560,10570,10570,10560,611
|
|
20240618,121700,1563062660,10570,10590,10590,10570,10
|
|
20240618,121600,1562956780,10590,10580,10590,10580,178
|
|
20240618,121500,1561072730,10590,10590,10590,10590,0
|
|
20240618,121400,1561072730,10590,10590,10590,10590,20
|
|
20240618,121300,1560860930,10590,10590,10590,10590,1
|
|
20240618,121200,1560850340,10590,10590,10590,10590,0
|
|
20240618,121100,1560850340,10590,10590,10590,10590,9
|
|
20240618,121000,1560755030,10590,10570,10590,10570,122
|
|
20240618,120900,1559465310,10580,10580,10580,10580,59
|
|
20240618,120800,1558841090,10580,10580,10580,10580,320
|
|
20240618,120700,1555455490,10580,10580,10580,10580,6
|
|
20240618,120600,1555392010,10580,10580,10580,10580,13
|
|
20240618,120500,1555254470,10570,10570,10570,10570,40
|
|
20240618,120400,1554831670,10580,10580,10580,10580,198
|
|
20240618,120300,1552736830,10580,10580,10580,10580,53
|
|
20240618,120200,1552176090,10580,10580,10580,10580,0
|
|
20240618,120100,1552176090,10580,10580,10580,10580,145
|
|
20240618,120000,1550641990,10570,10560,10570,10560,10
|
|
20240618,115900,1550536380,10560,10560,10560,10560,3
|
|
20240618,115800,1550504700,10560,10570,10570,10560,332
|
|
20240618,115700,1546998460,10560,10560,10560,10560,0
|
|
20240618,115600,1546998460,10560,10560,10560,10560,61
|
|
20240618,115500,1546354300,10560,10580,10580,10560,820
|
|
20240618,115400,1537682620,10600,10600,10600,10580,452
|
|
20240618,115300,1532898240,10580,10580,10580,10580,0
|
|
20240618,115200,1532898240,10580,10580,10580,10580,130
|
|
20240618,115100,1531522840,10600,10600,10600,10600,32
|
|
20240618,115000,1531183640,10600,10600,10600,10600,17
|
|
20240618,114900,1531003440,10600,10610,10610,10600,3457
|
|
20240618,114800,1494359190,10610,10610,10610,10610,10
|
|
20240618,114700,1494253090,10610,10600,10610,10600,410
|
|
20240618,114600,1489903890,10610,10580,10610,10580,3803
|
|
20240618,114500,1449615560,10550,10540,10550,10540,274
|
|
20240618,114400,1446725860,10550,10540,10550,10540,57
|
|
20240618,114300,1446125070,10540,10550,10550,10540,595
|
|
20240618,114200,1439851740,10550,10550,10550,10550,28
|
|
20240618,114100,1439556340,10550,10550,10550,10550,291
|
|
20240618,114000,1436486290,10550,10540,10550,10540,408
|
|
20240618,113900,1432185880,10540,10540,10540,10540,3
|
|
20240618,113800,1432154260,10540,10540,10540,10540,3
|
|
20240618,113700,1432122640,10540,10540,10540,10540,0
|
|
20240618,113600,1432122640,10540,10540,10550,10530,940
|
|
20240618,113500,1422218410,10550,10550,10550,10550,57
|
|
20240618,113400,1421617060,10540,10540,10540,10540,0
|
|
20240618,113300,1421617060,10540,10540,10540,10540,500
|
|
20240618,113200,1416347060,10540,10540,10540,10540,40
|
|
20240618,113100,1415925460,10540,10560,10560,10540,82
|
|
20240618,113000,1415060080,10580,10580,10580,10580,0
|
|
20240618,112900,1415060080,10580,10580,10580,10580,250
|
|
20240618,112800,1412415080,10580,10580,10580,10580,50
|
|
20240618,112700,1411886080,10580,10580,10580,10580,13
|
|
20240618,112600,1411748540,10580,10590,10590,10580,103
|
|
20240618,112500,1410658770,10590,10590,10590,10560,26
|
|
20240618,112400,1410383490,10560,10560,10560,10550,127
|
|
20240618,112300,1409043600,10560,10560,10560,10560,14
|
|
20240618,112200,1408895760,10560,10560,10560,10560,2
|
|
20240618,112100,1408874640,10560,10550,10560,10550,2556
|
|
20240618,112000,1381906520,10550,10550,10550,10540,1394
|
|
20240618,111900,1367204490,10550,10560,10560,10550,227
|
|
20240618,111800,1364809060,10560,10580,10580,10560,1200
|
|
20240618,111700,1352134060,10580,10580,10580,10580,328
|
|
20240618,111600,1348663820,10580,10580,10580,10580,15
|
|
20240618,111500,1348505120,10580,10580,10580,10580,36
|
|
20240618,111400,1348124240,10560,10560,10560,10560,104
|
|
20240618,111300,1347026000,10590,10570,10590,10570,290
|
|
20240618,111200,1343957170,10580,10580,10580,10580,2
|
|
20240618,111100,1343936010,10580,10590,10590,10580,304
|
|
20240618,111000,1340716980,10590,10590,10590,10590,133
|
|
20240618,110900,1339308510,10590,10590,10590,10590,75
|
|
20240618,110800,1338514260,10590,10590,10590,10590,23
|
|
20240618,110700,1338270690,10590,10580,10590,10580,217
|
|
20240618,110600,1335973210,10590,10580,10590,10580,533
|
|
20240618,110500,1330332560,10570,10570,10570,10570,0
|
|
20240618,110400,1330332560,10570,10570,10570,10570,145
|
|
20240618,110300,1328799910,10550,10580,10580,10550,196
|
|
20240618,110200,1326732080,10580,10580,10580,10580,233
|
|
20240618,110100,1324266940,10580,10550,10580,10550,651
|
|
20240618,110000,1317398860,10540,10540,10540,10540,230
|
|
20240618,105900,1314974660,10540,10570,10570,10540,1600
|
|
20240618,105800,1298099830,10570,10570,10570,10550,367
|
|
20240618,105700,1294226910,10550,10550,10550,10550,3
|
|
20240618,105600,1294195260,10580,10580,10580,10580,2
|
|
20240618,105500,1294174100,10580,10550,10580,10550,870
|
|
20240618,105400,1284972140,10550,10550,10550,10550,0
|
|
20240618,105300,1284972140,10550,10550,10550,10550,0
|
|
20240618,105200,1284972140,10550,10550,10550,10550,10
|
|
20240618,105100,1284866640,10550,10590,10590,10550,604
|
|
20240618,105000,1278492160,10560,10560,10560,10560,0
|
|
20240618,104900,1278492160,10560,10560,10560,10560,9
|
|
20240618,104800,1278397120,10560,10580,10580,10560,810
|
|
20240618,104700,1269839800,10580,10580,10580,10580,320
|
|
20240618,104600,1266454200,10580,10580,10580,10580,10
|
|
20240618,104500,1266348400,10600,10600,10600,10600,20
|
|
20240618,104400,1266136400,10600,10600,10600,10600,120
|
|
20240618,104300,1264864400,10600,10600,10600,10600,1143
|
|
20240618,104200,1252748600,10600,10620,10620,10600,255
|
|
20240618,104100,1250040760,10600,10530,10600,10530,1457
|
|
20240618,104000,1234613420,10530,10530,10530,10530,352
|
|
20240618,103900,1230906860,10530,10540,10540,10530,427
|
|
20240618,103800,1226410310,10540,10540,10540,10540,83
|
|
20240618,103700,1225535490,10540,10540,10540,10540,140
|
|
20240618,103600,1224059890,10550,10550,10550,10550,115
|
|
20240618,103500,1222846640,10560,10560,10560,10560,273
|
|
20240618,103400,1219963760,10560,10570,10570,10550,617
|
|
20240618,103300,1213448230,10580,10580,10580,10580,512
|
|
20240618,103200,1208031270,10580,10580,10580,10580,18
|
|
20240618,103100,1207840830,10560,10570,10570,10560,54
|
|
20240618,103000,1207270090,10580,10580,10580,10580,2
|
|
20240618,102900,1207248930,10550,10560,10570,10550,1903
|
|
20240618,102800,1187165770,10560,10560,10560,10550,279
|
|
20240618,102700,1184220730,10560,10560,10560,10560,532
|
|
20240618,102600,1178602810,10580,10580,10580,10580,0
|
|
20240618,102500,1178602810,10580,10610,10610,10580,7983
|
|
20240618,102400,1093936520,10620,10620,10620,10620,58
|
|
20240618,102300,1093320560,10620,10620,10620,10620,33
|
|
20240618,102200,1092970100,10620,10630,10630,10610,949
|
|
20240618,102100,1082896610,10630,10630,10630,10620,1094
|
|
20240618,102000,1071275380,10630,10630,10630,10630,1
|
|
20240618,101900,1071264750,10630,10620,10630,10620,371
|
|
20240618,101800,1067323050,10620,10610,10620,10610,137
|
|
20240618,101700,1065869450,10620,10630,10630,10620,11
|
|
20240618,101600,1065752620,10630,10610,10630,10610,3
|
|
20240618,101500,1065720770,10610,10620,10620,10610,748
|
|
20240618,101400,1057778410,10630,10630,10630,10630,25
|
|
20240618,101300,1057512660,10630,10630,10630,10620,618
|
|
20240618,101200,1050948980,10630,10630,10630,10630,15
|
|
20240618,101100,1050789530,10630,10650,10650,10630,335
|
|
20240618,101000,1047225640,10650,10650,10650,10650,57
|
|
20240618,100900,1046618590,10630,10630,10630,10630,430
|
|
20240618,100800,1042047690,10620,10620,10620,10620,19
|
|
20240618,100700,1041845910,10620,10620,10620,10610,339
|
|
20240618,100600,1038248810,10610,10620,10630,10610,1356
|
|
20240618,100500,1023848810,10630,10640,10640,10630,427
|
|
20240618,100400,1019308800,10650,10650,10650,10650,0
|
|
20240618,100300,1019308800,10650,10610,10650,10610,273
|
|
20240618,100200,1016409550,10610,10650,10650,10610,106
|
|
20240618,100100,1015284710,10650,10660,10660,10620,140
|
|
20240618,100000,1013797750,10650,10660,10670,10650,19
|
|
20240618,095900,1013595290,10680,10620,10690,10620,814
|
|
20240618,095800,1004949880,10610,10600,10610,10600,751
|
|
20240618,095700,996982900,10590,10590,10600,10590,151
|
|
20240618,095600,995383620,10590,10600,10600,10590,392
|
|
20240618,095500,991229420,10580,10570,10580,10560,678
|
|
20240618,095400,984057440,10570,10570,10570,10570,49
|
|
20240618,095300,983539510,10570,10570,10570,10560,491
|
|
20240618,095200,978351190,10570,10560,10570,10560,331
|
|
20240618,095100,974854020,10550,10550,10550,10550,61
|
|
20240618,095000,974210470,10550,10570,10570,10550,405
|
|
20240618,094900,969934980,10570,10550,10570,10550,231
|
|
20240618,094800,967497910,10540,10550,10550,10540,2760
|
|
20240618,094700,938405440,10550,10570,10570,10550,121
|
|
20240618,094600,937128360,10570,10570,10570,10570,21
|
|
20240618,094500,936906390,10570,10550,10570,10550,546
|
|
20240618,094400,931146070,10550,10550,10550,10550,375
|
|
20240618,094300,927189820,10550,10530,10550,10530,134
|
|
20240618,094200,925778780,10530,10530,10530,10530,0
|
|
20240618,094100,925778780,10530,10570,10570,10500,8376
|
|
20240618,094000,837645760,10540,10560,10560,10540,2621
|
|
20240618,093900,809998500,10590,10570,10590,10550,1435
|
|
20240618,093800,794846050,10560,10590,10590,10560,632
|
|
20240618,093700,788165880,10600,10610,10610,10600,538
|
|
20240618,093600,782462040,10600,10610,10610,10600,129
|
|
20240618,093500,781094070,10620,10600,10620,10600,142
|
|
20240618,093400,779586850,10600,10580,10600,10570,500
|
|
20240618,093300,774298770,10570,10570,10570,10570,668
|
|
20240618,093200,767238010,10570,10560,10570,10550,679
|
|
20240618,093100,760073020,10550,10540,10550,10540,1133
|
|
20240618,093000,748120000,10550,10560,10560,10550,10319
|
|
20240618,092900,639168180,10560,10550,10560,10550,216
|
|
20240618,092800,636888440,10550,10550,10550,10550,12
|
|
20240618,092700,636761840,10550,10570,10570,10540,2406
|
|
20240618,092600,611374900,10560,10560,10610,10550,551
|
|
20240618,092500,605555550,10620,10550,10620,10550,1122
|
|
20240618,092400,593713140,10550,10570,10570,10550,1398
|
|
20240618,092300,578945900,10570,10590,10600,10570,3515
|
|
20240618,092200,541750450,10590,10600,10610,10590,4031
|
|
20240618,092100,499027340,10610,10670,10670,10610,4830
|
|
20240618,092000,447674780,10670,10700,10700,10670,258
|
|
20240618,091900,444921100,10700,10690,10700,10690,100
|
|
20240618,091800,443851500,10700,10650,10700,10650,750
|
|
20240618,091700,435847830,10630,10630,10630,10630,1394
|
|
20240618,091600,421029610,10630,10630,10640,10630,657
|
|
20240618,091500,414045620,10620,10690,10690,10620,2953
|
|
20240618,091400,382622490,10690,10660,10690,10640,180
|
|
20240618,091300,380700640,10640,10700,10710,10640,1104
|
|
20240618,091200,368947140,10690,10640,10690,10640,371
|
|
20240618,091100,364985990,10640,10640,10650,10630,380
|
|
20240618,091000,360943150,10620,10660,10660,10610,10700
|
|
20240618,090900,247190520,10690,10650,10710,10650,490
|
|
20240618,090800,241957320,10650,10660,10660,10640,1299
|
|
20240618,090700,228124010,10670,10710,10710,10660,3056
|
|
20240618,090600,195465630,10730,10720,10730,10700,180
|
|
20240618,090500,193536730,10700,10730,10730,10700,863
|
|
20240618,090400,184296000,10730,10730,10730,10710,1246
|
|
20240618,090300,170936610,10720,10840,10840,10720,1483
|
|
20240618,090200,155016050,10840,10680,10900,10680,4391
|
|
20240618,090100,107597110,10690,10740,10800,10690,5670
|
|
20240618,090000,46724980,10800,10790,10800,10720,4332
|