643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,194000,421105705,4500,4500,4500,4500,3389
|
|
20240624,193900,421105705,4500,4500,4500,4500,0
|
|
20240624,193800,421105705,4500,4500,4500,4500,0
|
|
20240624,193700,421105705,4500,4500,4500,4500,0
|
|
20240624,193600,421105705,4500,4500,4500,4500,0
|
|
20240624,193500,421105705,4500,4500,4500,4500,0
|
|
20240624,193400,421105705,4500,4500,4500,4500,0
|
|
20240624,193300,421105705,4500,4500,4500,4500,0
|
|
20240624,193200,421105705,4500,4500,4500,4500,0
|
|
20240624,193100,421105705,4500,4500,4500,4500,0
|
|
20240624,193000,421105705,4500,4500,4500,4500,0
|
|
20240624,192900,421105705,4500,4500,4500,4500,0
|
|
20240624,192800,421105705,4500,4500,4500,4500,0
|
|
20240624,192700,421105705,4500,4500,4500,4500,0
|
|
20240624,192600,421105705,4500,4500,4500,4500,0
|
|
20240624,192500,421105705,4500,4500,4500,4500,0
|
|
20240624,192400,421105705,4500,4500,4500,4500,0
|
|
20240624,192300,421105705,4500,4500,4500,4500,0
|
|
20240624,192200,421105705,4500,4500,4500,4500,0
|
|
20240624,192100,421105705,4500,4500,4500,4500,0
|
|
20240624,192000,421105705,4500,4500,4500,4500,0
|
|
20240624,191900,421105705,4500,4500,4500,4500,0
|
|
20240624,191800,421105705,4500,4500,4500,4500,0
|
|
20240624,191700,421105705,4500,4500,4500,4500,0
|
|
20240624,191600,421105705,4500,4500,4500,4500,0
|
|
20240624,191500,421105705,4500,4500,4500,4500,0
|
|
20240624,191400,421105705,4500,4500,4500,4500,0
|
|
20240624,191300,421105705,4500,4500,4500,4500,0
|
|
20240624,191200,421105705,4500,4500,4500,4500,0
|
|
20240624,191100,421105705,4500,4500,4500,4500,0
|
|
20240624,191000,421105705,4500,4500,4500,4500,3389
|
|
20240624,190900,421105705,4500,4500,4500,4500,0
|
|
20240624,190800,421105705,4500,4500,4500,4500,0
|
|
20240624,190700,421105705,4500,4500,4500,4500,0
|
|
20240624,190600,421105705,4500,4500,4500,4500,0
|
|
20240624,190500,421105705,4500,4500,4500,4500,0
|
|
20240624,190400,421105705,4500,4500,4500,4500,0
|
|
20240624,190300,421105705,4500,4500,4500,4500,0
|
|
20240624,190200,421105705,4500,4500,4500,4500,0
|
|
20240624,190100,421105705,4500,4500,4500,4500,0
|
|
20240624,190000,421105705,4500,4500,4500,4500,0
|
|
20240624,185900,421105705,4500,4500,4500,4500,0
|
|
20240624,185800,421105705,4500,4500,4500,4500,0
|
|
20240624,185700,421105705,4500,4500,4500,4500,0
|
|
20240624,185600,421105705,4500,4500,4500,4500,0
|
|
20240624,185500,421105705,4500,4500,4500,4500,0
|
|
20240624,185400,421105705,4500,4500,4500,4500,0
|
|
20240624,185300,421105705,4500,4500,4500,4500,0
|
|
20240624,185200,421105705,4500,4500,4500,4500,0
|
|
20240624,185100,421105705,4500,4500,4500,4500,0
|
|
20240624,185000,421105705,4500,4500,4500,4500,0
|
|
20240624,184900,421105705,4500,4500,4500,4500,0
|
|
20240624,184800,421105705,4500,4500,4500,4500,0
|
|
20240624,184700,421105705,4500,4500,4500,4500,0
|
|
20240624,184600,421105705,4500,4500,4500,4500,0
|
|
20240624,184500,421105705,4500,4500,4500,4500,0
|
|
20240624,184400,421105705,4500,4500,4500,4500,0
|
|
20240624,184300,421105705,4500,4500,4500,4500,0
|
|
20240624,184200,421105705,4500,4500,4500,4500,0
|
|
20240624,184100,421105705,4500,4500,4500,4500,0
|
|
20240624,184000,421105705,4500,4500,4500,4500,3389
|
|
20240624,183900,421105705,4500,4500,4500,4500,0
|
|
20240624,183800,421105705,4500,4500,4500,4500,0
|
|
20240624,183700,421105705,4500,4500,4500,4500,0
|
|
20240624,183600,421105705,4500,4500,4500,4500,0
|
|
20240624,183500,421105705,4500,4500,4500,4500,0
|
|
20240624,183400,421105705,4500,4500,4500,4500,0
|
|
20240624,183300,421105705,4500,4500,4500,4500,0
|
|
20240624,183200,421105705,4500,4500,4500,4500,0
|
|
20240624,183100,421105705,4500,4500,4500,4500,0
|
|
20240624,183000,421105705,4500,4500,4500,4500,0
|
|
20240624,182900,421105705,4500,4500,4500,4500,0
|
|
20240624,182800,421105705,4500,4500,4500,4500,0
|
|
20240624,182700,421105705,4500,4500,4500,4500,0
|
|
20240624,182600,421105705,4500,4500,4500,4500,0
|
|
20240624,182500,421105705,4500,4500,4500,4500,0
|
|
20240624,182400,421105705,4500,4500,4500,4500,0
|
|
20240624,182300,421105705,4500,4500,4500,4500,0
|
|
20240624,182200,421105705,4500,4500,4500,4500,0
|
|
20240624,182100,421105705,4500,4500,4500,4500,0
|
|
20240624,182000,421105705,4500,4500,4500,4500,0
|
|
20240624,181900,421105705,4500,4500,4500,4500,0
|
|
20240624,181800,421105705,4500,4500,4500,4500,0
|
|
20240624,181700,421105705,4500,4500,4500,4500,0
|
|
20240624,181600,421105705,4500,4500,4500,4500,0
|
|
20240624,181500,421105705,4500,4500,4500,4500,0
|
|
20240624,181400,421105705,4500,4500,4500,4500,0
|
|
20240624,181300,421105705,4500,4500,4500,4500,0
|
|
20240624,181200,421105705,4500,4500,4500,4500,0
|
|
20240624,181100,421105705,4500,4500,4500,4500,0
|
|
20240624,181000,421105705,4500,4500,4500,4500,3389
|
|
20240624,180900,421105705,4500,4500,4500,4500,0
|
|
20240624,180800,421105705,4500,4500,4500,4500,0
|
|
20240624,180700,421105705,4500,4500,4500,4500,0
|
|
20240624,180600,421105705,4500,4500,4500,4500,0
|
|
20240624,180500,421105705,4500,4500,4500,4500,0
|
|
20240624,180400,421105705,4500,4500,4500,4500,0
|
|
20240624,180300,421105705,4500,4500,4500,4500,0
|
|
20240624,180200,421105705,4500,4500,4500,4500,0
|
|
20240624,180100,421105705,4500,4500,4500,4500,0
|
|
20240624,180000,421105705,4500,4500,4500,4500,0
|
|
20240624,175900,421105705,4500,4500,4500,4500,0
|
|
20240624,175800,421105705,4500,4500,4500,4500,0
|
|
20240624,175700,421105705,4500,4500,4500,4500,0
|
|
20240624,175600,421105705,4500,4500,4500,4500,0
|
|
20240624,175500,421105705,4500,4500,4500,4500,0
|
|
20240624,175400,421105705,4500,4500,4500,4500,0
|
|
20240624,175300,421105705,4500,4500,4500,4500,0
|
|
20240624,175200,421105705,4500,4500,4500,4500,0
|
|
20240624,175100,421105705,4500,4500,4500,4500,0
|
|
20240624,175000,421105705,4500,4500,4500,4500,0
|
|
20240624,174900,421105705,4500,4500,4500,4500,0
|
|
20240624,174800,421105705,4500,4500,4500,4500,0
|
|
20240624,174700,421105705,4500,4500,4500,4500,0
|
|
20240624,174600,421105705,4500,4500,4500,4500,0
|
|
20240624,174500,421105705,4500,4500,4500,4500,0
|
|
20240624,174400,421105705,4500,4500,4500,4500,0
|
|
20240624,174300,421105705,4500,4500,4500,4500,0
|
|
20240624,174200,421105705,4500,4500,4500,4500,0
|
|
20240624,174100,421105705,4500,4500,4500,4500,0
|
|
20240624,174000,421105705,4500,4500,4500,4500,3389
|
|
20240624,173900,421105705,4500,4500,4500,4500,0
|
|
20240624,173800,421105705,4500,4500,4500,4500,0
|
|
20240624,173700,421105705,4500,4500,4500,4500,0
|
|
20240624,173600,421105705,4500,4500,4500,4500,0
|
|
20240624,173500,421105705,4500,4500,4500,4500,0
|
|
20240624,173400,421105705,4500,4500,4500,4500,0
|
|
20240624,173300,421105705,4500,4500,4500,4500,0
|
|
20240624,173200,421105705,4500,4500,4500,4500,0
|
|
20240624,173100,421105705,4500,4500,4500,4500,0
|
|
20240624,173000,421105705,4500,4500,4500,4500,0
|
|
20240624,172900,421105705,4500,4500,4500,4500,0
|
|
20240624,172800,421105705,4500,4500,4500,4500,0
|
|
20240624,172700,421105705,4500,4500,4500,4500,0
|
|
20240624,172600,421105705,4500,4500,4500,4500,0
|
|
20240624,172500,421105705,4500,4500,4500,4500,0
|
|
20240624,172400,421105705,4500,4500,4500,4500,0
|
|
20240624,172300,421105705,4500,4500,4500,4500,0
|
|
20240624,172200,421105705,4500,4500,4500,4500,0
|
|
20240624,172100,421105705,4500,4500,4500,4500,0
|
|
20240624,172000,421105705,4500,4500,4500,4500,0
|
|
20240624,171900,421105705,4500,4500,4500,4500,0
|
|
20240624,171800,421105705,4500,4500,4500,4500,0
|
|
20240624,171700,421105705,4500,4500,4500,4500,0
|
|
20240624,171600,421105705,4500,4500,4500,4500,0
|
|
20240624,171500,421105705,4500,4500,4500,4500,0
|
|
20240624,171400,421105705,4500,4500,4500,4500,0
|
|
20240624,171300,421105705,4500,4500,4500,4500,0
|
|
20240624,171200,421105705,4500,4500,4500,4500,0
|
|
20240624,171100,421105705,4500,4500,4500,4500,0
|
|
20240624,171000,421105705,4500,4500,4500,4500,3389
|
|
20240624,170900,421105705,4500,4500,4500,4500,0
|
|
20240624,170800,421105705,4500,4500,4500,4500,0
|
|
20240624,170700,421105705,4500,4500,4500,4500,0
|
|
20240624,170600,421105705,4500,4500,4500,4500,0
|
|
20240624,170500,421105705,4500,4500,4500,4500,0
|
|
20240624,170400,421105705,4500,4500,4500,4500,0
|
|
20240624,170300,421105705,4500,4500,4500,4500,0
|
|
20240624,170200,421105705,4500,4500,4500,4500,0
|
|
20240624,170100,421105705,4500,4500,4500,4500,0
|
|
20240624,170000,421105705,4500,4500,4500,4500,0
|
|
20240624,165900,421105705,4500,4500,4500,4500,0
|
|
20240624,165800,421105705,4500,4500,4500,4500,0
|
|
20240624,165700,421105705,4500,4500,4500,4500,0
|
|
20240624,165600,421105705,4500,4500,4500,4500,0
|
|
20240624,165500,421105705,4500,4500,4500,4500,0
|
|
20240624,165400,421105705,4500,4500,4500,4500,0
|
|
20240624,165300,421105705,4500,4500,4500,4500,0
|
|
20240624,165200,421105705,4500,4500,4500,4500,0
|
|
20240624,165100,421105705,4500,4500,4500,4500,0
|
|
20240624,165000,421105705,4500,4500,4500,4500,0
|
|
20240624,164900,421105705,4500,4500,4500,4500,0
|
|
20240624,164800,421105705,4500,4500,4500,4500,0
|
|
20240624,164700,421105705,4500,4500,4500,4500,0
|
|
20240624,164600,421105705,4500,4500,4500,4500,0
|
|
20240624,164500,421105705,4500,4500,4500,4500,0
|
|
20240624,164400,421105705,4500,4500,4500,4500,0
|
|
20240624,164300,421105705,4500,4500,4500,4500,0
|
|
20240624,164200,421105705,4500,4500,4500,4500,0
|
|
20240624,164100,421105705,4500,4500,4500,4500,0
|
|
20240624,164000,421105705,4500,4500,4500,4500,3389
|
|
20240624,163900,421105705,4500,4500,4500,4500,0
|
|
20240624,163800,421105705,4500,4500,4500,4500,0
|
|
20240624,163700,421105705,4500,4500,4500,4500,0
|
|
20240624,163600,421105705,4500,4500,4500,4500,0
|
|
20240624,163500,421105705,4500,4500,4500,4500,0
|
|
20240624,163400,421105705,4500,4500,4500,4500,0
|
|
20240624,163300,421105705,4500,4500,4500,4500,0
|
|
20240624,163200,421105705,4500,4500,4500,4500,0
|
|
20240624,163100,421105705,4500,4500,4500,4500,0
|
|
20240624,163000,421105705,4500,4500,4500,4500,0
|
|
20240624,162900,421105705,4500,4500,4500,4500,0
|
|
20240624,162800,421105705,4500,4500,4500,4500,0
|
|
20240624,162700,421105705,4500,4500,4500,4500,0
|
|
20240624,162600,421105705,4500,4500,4500,4500,0
|
|
20240624,162500,421105705,4500,4500,4500,4500,0
|
|
20240624,162400,421105705,4500,4500,4500,4500,0
|
|
20240624,162300,421105705,4500,4500,4500,4500,0
|
|
20240624,162200,421105705,4500,4500,4500,4500,0
|
|
20240624,162100,421105705,4500,4500,4500,4500,0
|
|
20240624,162000,421105705,4500,4500,4500,4500,0
|
|
20240624,161900,421105705,4500,4500,4500,4500,0
|
|
20240624,161800,421105705,4500,4500,4500,4500,0
|
|
20240624,161700,421105705,4500,4500,4500,4500,0
|
|
20240624,161600,421105705,4500,4500,4500,4500,0
|
|
20240624,161500,421105705,4500,4500,4500,4500,0
|
|
20240624,161400,421105705,4500,4500,4500,4500,0
|
|
20240624,161300,421105705,4500,4500,4500,4500,0
|
|
20240624,161200,421105705,4500,4500,4500,4500,0
|
|
20240624,161100,421105705,4500,4500,4500,4500,0
|
|
20240624,161000,421105705,4500,4500,4500,4500,3389
|
|
20240624,160900,421105705,4500,4500,4500,4500,0
|
|
20240624,160800,421105705,4500,4500,4500,4500,0
|
|
20240624,160700,421105705,4500,4500,4500,4500,0
|
|
20240624,160600,421105705,4500,4500,4500,4500,0
|
|
20240624,160500,421105705,4500,4500,4500,4500,0
|
|
20240624,160400,421105705,4500,4500,4500,4500,0
|
|
20240624,160300,421105705,4500,4500,4500,4500,0
|
|
20240624,160200,421105705,4500,4500,4500,4500,0
|
|
20240624,160100,421105705,4500,4500,4500,4500,0
|
|
20240624,160000,421105705,4500,4500,4500,4500,0
|
|
20240624,155900,421105705,4500,4500,4500,4500,0
|
|
20240624,155800,421105705,4500,4500,4500,4500,0
|
|
20240624,155700,421105705,4500,4500,4500,4500,0
|
|
20240624,155600,421105705,4500,4500,4500,4500,0
|
|
20240624,155500,421105705,4500,4500,4500,4500,0
|
|
20240624,155400,421105705,4500,4500,4500,4500,0
|
|
20240624,155300,421105705,4500,4500,4500,4500,0
|
|
20240624,155200,421105705,4500,4500,4500,4500,0
|
|
20240624,155100,421105705,4500,4500,4500,4500,0
|
|
20240624,155000,421105705,4500,4500,4500,4500,0
|
|
20240624,154900,421105705,4500,4500,4500,4500,0
|
|
20240624,154800,421105705,4500,4500,4500,4500,0
|
|
20240624,154700,421105705,4500,4500,4500,4500,0
|
|
20240624,154600,421105705,4500,4500,4500,4500,0
|
|
20240624,154500,421105705,4500,4500,4500,4500,0
|
|
20240624,154400,421105705,4500,4500,4500,4500,0
|
|
20240624,154300,421105705,4500,4500,4500,4500,0
|
|
20240624,154200,421105705,4500,4500,4500,4500,0
|
|
20240624,154100,421105705,4500,4500,4500,4500,0
|
|
20240624,154000,421105705,4500,4500,4500,4500,3389
|
|
20240624,153900,421105705,4500,4500,4500,4500,0
|
|
20240624,153800,421105705,4500,4500,4500,4500,0
|
|
20240624,153700,421105705,4500,4500,4500,4500,0
|
|
20240624,153600,421105705,4500,4500,4500,4500,0
|
|
20240624,153500,421105705,4500,4500,4500,4500,0
|
|
20240624,153400,421105705,4500,4500,4500,4500,0
|
|
20240624,153300,421105705,4500,4500,4500,4500,0
|
|
20240624,153200,421105705,4500,4500,4500,4500,0
|
|
20240624,153100,421105705,4500,4500,4500,4500,0
|
|
20240624,153000,421105705,4500,4500,4500,4500,3389
|
|
20240624,152900,405855205,4485,4485,4485,4485,0
|
|
20240624,152800,405855205,4485,4485,4485,4485,0
|
|
20240624,152700,405855205,4485,4485,4485,4485,0
|
|
20240624,152600,405855205,4485,4485,4485,4485,0
|
|
20240624,152500,405855205,4485,4485,4485,4485,0
|
|
20240624,152400,405855205,4485,4485,4485,4485,0
|
|
20240624,152300,405855205,4485,4485,4485,4485,0
|
|
20240624,152200,405855205,4485,4485,4485,4485,0
|
|
20240624,152100,405855205,4485,4485,4485,4485,0
|
|
20240624,152000,405855205,4485,4485,4485,4485,0
|
|
20240624,151900,405855205,4485,4485,4485,4485,45
|
|
20240624,151800,405653380,4495,4495,4495,4495,0
|
|
20240624,151700,405653380,4495,4495,4495,4495,200
|
|
20240624,151600,404754380,4480,4490,4490,4480,200
|
|
20240624,151500,403857380,4480,4480,4480,4480,200
|
|
20240624,151400,402961380,4480,4480,4480,4480,0
|
|
20240624,151300,402961380,4480,4480,4480,4480,23
|
|
20240624,151200,402858340,4490,4490,4490,4490,0
|
|
20240624,151100,402858340,4490,4490,4490,4490,0
|
|
20240624,151000,402858340,4490,4490,4490,4490,1
|
|
20240624,150900,402853850,4475,4475,4475,4475,0
|
|
20240624,150800,402853850,4475,4475,4475,4475,1
|
|
20240624,150700,402849375,4505,4495,4505,4495,283
|
|
20240624,150600,401577260,4490,4485,4490,4485,457
|
|
20240624,150500,399525670,4485,4485,4485,4485,100
|
|
20240624,150400,399077170,4485,4485,4485,4485,22
|
|
20240624,150300,398978500,4480,4480,4480,4480,0
|
|
20240624,150200,398978500,4480,4480,4480,4480,0
|
|
20240624,150100,398978500,4480,4480,4480,4480,1
|
|
20240624,150000,398974020,4485,4485,4485,4485,0
|
|
20240624,145900,398974020,4485,4480,4485,4480,100
|
|
20240624,145800,398525970,4475,4475,4475,4475,1
|
|
20240624,145700,398521495,4475,4475,4475,4475,0
|
|
20240624,145600,398521495,4475,4475,4475,4475,0
|
|
20240624,145500,398521495,4475,4475,4475,4475,0
|
|
20240624,145400,398521495,4475,4475,4475,4475,0
|
|
20240624,145300,398521495,4475,4475,4475,4475,95
|
|
20240624,145200,398096370,4475,4475,4475,4475,13
|
|
20240624,145100,398038195,4480,4480,4480,4480,0
|
|
20240624,145000,398038195,4480,4480,4480,4480,111
|
|
20240624,144900,397540915,4480,4480,4480,4480,0
|
|
20240624,144800,397540915,4480,4485,4485,4480,20
|
|
20240624,144700,397451310,4490,4490,4490,4490,0
|
|
20240624,144600,397451310,4490,4490,4490,4490,0
|
|
20240624,144500,397451310,4490,4490,4490,4490,1
|
|
20240624,144400,397446820,4480,4480,4480,4480,0
|
|
20240624,144300,397446820,4480,4480,4480,4480,0
|
|
20240624,144200,397446820,4480,4480,4480,4480,500
|
|
20240624,144100,395206820,4480,4480,4480,4480,0
|
|
20240624,144000,395206820,4480,4480,4480,4480,2
|
|
20240624,143900,395197860,4480,4480,4480,4480,0
|
|
20240624,143800,395197860,4480,4480,4480,4480,5
|
|
20240624,143700,395175460,4490,4490,4490,4490,0
|
|
20240624,143600,395175460,4490,4470,4490,4470,255
|
|
20240624,143500,394035510,4470,4475,4480,4470,1109
|
|
20240624,143400,389072255,4480,4480,4480,4480,0
|
|
20240624,143300,389072255,4480,4480,4480,4480,1
|
|
20240624,143200,389067775,4460,4460,4460,4460,0
|
|
20240624,143100,389067775,4460,4465,4465,4460,129
|
|
20240624,143000,388492335,4490,4490,4490,4490,1
|
|
20240624,142900,388487845,4460,4460,4460,4460,150
|
|
20240624,142800,387818845,4460,4465,4465,4460,2215
|
|
20240624,142700,377929250,4465,4465,4465,4465,0
|
|
20240624,142600,377929250,4465,4465,4465,4465,137
|
|
20240624,142500,377317545,4490,4490,4490,4490,1
|
|
20240624,142400,377313055,4460,4475,4475,4460,2959
|
|
20240624,142300,364110125,4475,4475,4475,4475,250
|
|
20240624,142200,362991375,4495,4495,4495,4495,22
|
|
20240624,142100,362892485,4495,4495,4495,4495,0
|
|
20240624,142000,362892485,4495,4495,4495,4495,101
|
|
20240624,141900,362438490,4480,4485,4485,4480,2576
|
|
20240624,141800,350885230,4480,4475,4480,4455,7449
|
|
20240624,141700,317632080,4475,4475,4475,4470,11
|
|
20240624,141600,317582860,4470,4475,4475,4470,2001
|
|
20240624,141500,308636130,4480,4480,4480,4480,115
|
|
20240624,141400,308120930,4485,4485,4485,4485,0
|
|
20240624,141300,308120930,4485,4485,4485,4485,0
|
|
20240624,141200,308120930,4485,4485,4485,4485,2
|
|
20240624,141100,308111960,4475,4475,4475,4475,22
|
|
20240624,141000,308013510,4470,4485,4485,4470,10066
|
|
20240624,140900,262936535,4490,4490,4490,4490,0
|
|
20240624,140800,262936535,4490,4490,4490,4490,0
|
|
20240624,140700,262936535,4490,4490,4490,4490,63
|
|
20240624,140600,262653665,4485,4485,4485,4485,0
|
|
20240624,140500,262653665,4485,4485,4485,4485,0
|
|
20240624,140400,262653665,4485,4485,4485,4485,0
|
|
20240624,140300,262653665,4485,4495,4495,4485,1114
|
|
20240624,140200,257652580,4495,4495,4495,4495,0
|
|
20240624,140100,257652580,4495,4495,4495,4495,0
|
|
20240624,140000,257652580,4495,4495,4495,4495,0
|
|
20240624,135900,257652580,4495,4495,4495,4495,0
|
|
20240624,135800,257652580,4495,4495,4495,4495,0
|
|
20240624,135700,257652580,4495,4495,4495,4495,89
|
|
20240624,135600,257252525,4495,4495,4495,4495,350
|
|
20240624,135500,255679275,4495,4495,4495,4495,0
|
|
20240624,135400,255679275,4495,4495,4495,4495,0
|
|
20240624,135300,255679275,4495,4495,4495,4495,5
|
|
20240624,135200,255656800,4490,4490,4490,4490,0
|
|
20240624,135100,255656800,4490,4490,4490,4490,0
|
|
20240624,135000,255656800,4490,4490,4490,4490,55
|
|
20240624,134900,255409850,4500,4500,4500,4500,263
|
|
20240624,134800,254226350,4510,4510,4510,4510,1
|
|
20240624,134700,254221840,4495,4495,4495,4495,0
|
|
20240624,134600,254221840,4495,4495,4495,4495,0
|
|
20240624,134500,254221840,4495,4495,4495,4495,0
|
|
20240624,134400,254221840,4495,4495,4495,4495,227
|
|
20240624,134300,253201475,4495,4495,4495,4495,155
|
|
20240624,134200,252504750,4495,4495,4495,4490,311
|
|
20240624,134100,251107805,4490,4490,4490,4490,0
|
|
20240624,134000,251107805,4490,4490,4490,4490,0
|
|
20240624,133900,251107805,4490,4490,4490,4490,0
|
|
20240624,133800,251107805,4490,4490,4490,4490,0
|
|
20240624,133700,251107805,4490,4495,4495,4490,1100
|
|
20240624,133600,246168305,4495,4495,4495,4495,0
|
|
20240624,133500,246168305,4495,4495,4495,4495,10
|
|
20240624,133400,246123355,4495,4500,4500,4495,537
|
|
20240624,133300,243709530,4500,4500,4500,4500,32
|
|
20240624,133200,243565530,4505,4505,4505,4505,0
|
|
20240624,133100,243565530,4505,4505,4505,4505,0
|
|
20240624,133000,243565530,4505,4505,4505,4505,0
|
|
20240624,132900,243565530,4505,4505,4505,4505,0
|
|
20240624,132800,243565530,4505,4505,4505,4505,0
|
|
20240624,132700,243565530,4505,4505,4505,4505,103
|
|
20240624,132600,243101515,4505,4505,4505,4505,0
|
|
20240624,132500,243101515,4505,4505,4505,4505,0
|
|
20240624,132400,243101515,4505,4505,4505,4505,1
|
|
20240624,132300,243097010,4500,4500,4500,4500,0
|
|
20240624,132200,243097010,4500,4500,4500,4500,0
|
|
20240624,132100,243097010,4500,4500,4500,4500,0
|
|
20240624,132000,243097010,4500,4500,4500,4500,0
|
|
20240624,131900,243097010,4500,4500,4500,4500,0
|
|
20240624,131800,243097010,4500,4500,4500,4500,0
|
|
20240624,131700,243097010,4500,4500,4500,4500,81
|
|
20240624,131600,242732510,4500,4500,4500,4500,0
|
|
20240624,131500,242732510,4500,4500,4500,4500,408
|
|
20240624,131400,240896510,4500,4500,4500,4500,0
|
|
20240624,131300,240896510,4500,4500,4500,4500,0
|
|
20240624,131200,240896510,4500,4500,4500,4500,3
|
|
20240624,131100,240883010,4515,4515,4515,4515,0
|
|
20240624,131000,240883010,4515,4515,4515,4515,0
|
|
20240624,130900,240883010,4515,4515,4515,4515,0
|
|
20240624,130800,240883010,4515,4495,4515,4495,95
|
|
20240624,130700,240455965,4515,4515,4515,4515,0
|
|
20240624,130600,240455965,4515,4515,4515,4515,1
|
|
20240624,130500,240451450,4510,4510,4510,4505,12
|
|
20240624,130400,240397355,4515,4515,4515,4515,0
|
|
20240624,130300,240397355,4515,4515,4515,4515,0
|
|
20240624,130200,240397355,4515,4515,4515,4515,0
|
|
20240624,130100,240397355,4515,4515,4515,4515,5
|
|
20240624,130000,240374780,4515,4515,4515,4515,0
|
|
20240624,125900,240374780,4515,4515,4515,4515,0
|
|
20240624,125800,240374780,4515,4515,4515,4515,6
|
|
20240624,125700,240347690,4525,4525,4525,4525,1
|
|
20240624,125600,240343165,4495,4495,4495,4495,0
|
|
20240624,125500,240343165,4495,4495,4495,4495,200
|
|
20240624,125400,239444165,4525,4525,4525,4525,200
|
|
20240624,125300,238539165,4525,4525,4525,4525,1
|
|
20240624,125200,238534640,4525,4525,4525,4525,1
|
|
20240624,125100,238530115,4495,4495,4495,4495,0
|
|
20240624,125000,238530115,4495,4495,4495,4495,0
|
|
20240624,124900,238530115,4495,4495,4495,4495,0
|
|
20240624,124800,238530115,4495,4495,4495,4495,1
|
|
20240624,124700,238525620,4530,4500,4530,4500,134
|
|
20240624,124600,237921225,4500,4505,4505,4500,10
|
|
20240624,124500,237876180,4515,4510,4515,4500,801
|
|
20240624,124400,234270275,4515,4515,4515,4515,0
|
|
20240624,124300,234270275,4515,4515,4515,4515,5
|
|
20240624,124200,234247700,4510,4510,4510,4510,0
|
|
20240624,124100,234247700,4510,4510,4510,4510,300
|
|
20240624,124000,232894700,4530,4530,4530,4530,0
|
|
20240624,123900,232894700,4530,4530,4530,4530,100
|
|
20240624,123800,232441700,4530,4530,4530,4530,0
|
|
20240624,123700,232441700,4530,4530,4530,4530,1
|
|
20240624,123600,232437170,4520,4520,4520,4520,300
|
|
20240624,123500,231081170,4520,4520,4520,4520,3
|
|
20240624,123400,231067610,4520,4520,4520,4520,3
|
|
20240624,123300,231054050,4500,4515,4530,4500,294
|
|
20240624,123200,229726620,4515,4510,4515,4510,2000
|
|
20240624,123100,220696625,4510,4510,4510,4510,0
|
|
20240624,123000,220696625,4510,4510,4510,4510,0
|
|
20240624,122900,220696625,4510,4510,4510,4510,1000
|
|
20240624,122800,216186625,4510,4510,4510,4510,0
|
|
20240624,122700,216186625,4510,4510,4510,4510,0
|
|
20240624,122600,216186625,4510,4510,4510,4510,2
|
|
20240624,122500,216177605,4495,4495,4495,4495,0
|
|
20240624,122400,216177605,4495,4495,4495,4495,0
|
|
20240624,122300,216177605,4495,4495,4495,4495,0
|
|
20240624,122200,216177605,4495,4495,4495,4495,0
|
|
20240624,122100,216177605,4495,4495,4495,4495,0
|
|
20240624,122000,216177605,4495,4495,4495,4495,0
|
|
20240624,121900,216177605,4495,4495,4495,4495,0
|
|
20240624,121800,216177605,4495,4495,4495,4495,0
|
|
20240624,121700,216177605,4495,4495,4495,4495,42
|
|
20240624,121600,215988815,4515,4515,4515,4515,0
|
|
20240624,121500,215988815,4515,4515,4515,4515,0
|
|
20240624,121400,215988815,4515,4515,4515,4515,0
|
|
20240624,121300,215988815,4515,4510,4515,4510,60
|
|
20240624,121200,215717960,4495,4495,4495,4495,0
|
|
20240624,121100,215717960,4495,4495,4495,4495,0
|
|
20240624,121000,215717960,4495,4495,4495,4495,0
|
|
20240624,120900,215717960,4495,4495,4495,4495,0
|
|
20240624,120800,215717960,4495,4495,4495,4495,312
|
|
20240624,120700,214315520,4505,4505,4505,4505,27
|
|
20240624,120600,214193885,4505,4500,4505,4500,57
|
|
20240624,120500,213937325,4490,4490,4490,4490,0
|
|
20240624,120400,213937325,4490,4490,4490,4490,0
|
|
20240624,120300,213937325,4490,4490,4490,4490,0
|
|
20240624,120200,213937325,4490,4490,4490,4490,0
|
|
20240624,120100,213937325,4490,4490,4490,4490,1
|
|
20240624,120000,213932835,4490,4490,4490,4490,1
|
|
20240624,115900,213928345,4505,4505,4505,4505,0
|
|
20240624,115800,213928345,4505,4505,4505,4505,0
|
|
20240624,115700,213928345,4505,4505,4505,4505,0
|
|
20240624,115600,213928345,4505,4505,4505,4505,0
|
|
20240624,115500,213928345,4505,4505,4505,4505,0
|
|
20240624,115400,213928345,4505,4505,4505,4505,0
|
|
20240624,115300,213928345,4505,4505,4505,4505,0
|
|
20240624,115200,213928345,4505,4505,4505,4505,1
|
|
20240624,115100,213923840,4490,4490,4490,4490,0
|
|
20240624,115000,213923840,4490,4490,4490,4490,0
|
|
20240624,114900,213923840,4490,4490,4490,4490,0
|
|
20240624,114800,213923840,4490,4500,4500,4490,1000
|
|
20240624,114700,209431750,4500,4500,4500,4500,0
|
|
20240624,114600,209431750,4500,4500,4500,4500,0
|
|
20240624,114500,209431750,4500,4500,4500,4500,0
|
|
20240624,114400,209431750,4500,4500,4500,4500,17
|
|
20240624,114300,209355250,4505,4505,4505,4505,0
|
|
20240624,114200,209355250,4505,4505,4505,4505,1
|
|
20240624,114100,209350745,4490,4490,4490,4490,0
|
|
20240624,114000,209350745,4490,4500,4500,4490,40
|
|
20240624,113900,209170925,4505,4505,4505,4505,0
|
|
20240624,113800,209170925,4505,4505,4505,4505,0
|
|
20240624,113700,209170925,4505,4505,4505,4505,0
|
|
20240624,113600,209170925,4505,4505,4505,4505,137
|
|
20240624,113500,208553740,4505,4505,4505,4505,49
|
|
20240624,113400,208332995,4500,4500,4500,4500,20
|
|
20240624,113300,208242995,4510,4510,4510,4510,0
|
|
20240624,113200,208242995,4510,4495,4510,4495,500
|
|
20240624,113100,205989035,4490,4490,4490,4490,200
|
|
20240624,113000,205091035,4490,4490,4490,4490,0
|
|
20240624,112900,205091035,4490,4490,4490,4490,0
|
|
20240624,112800,205091035,4490,4490,4490,4490,0
|
|
20240624,112700,205091035,4490,4490,4490,4490,0
|
|
20240624,112600,205091035,4490,4495,4500,4490,668
|
|
20240624,112500,202086065,4500,4495,4500,4495,30
|
|
20240624,112400,201951080,4475,4475,4475,4475,0
|
|
20240624,112300,201951080,4475,4475,4475,4475,0
|
|
20240624,112200,201951080,4475,4475,4475,4475,0
|
|
20240624,112100,201951080,4475,4480,4480,4475,1451
|
|
20240624,112000,195451500,4480,4485,4485,4480,638
|
|
20240624,111900,192591760,4485,4485,4485,4485,1
|
|
20240624,111800,192587275,4480,4480,4480,4480,0
|
|
20240624,111700,192587275,4480,4480,4480,4480,0
|
|
20240624,111600,192587275,4480,4480,4480,4480,621
|
|
20240624,111500,189805195,4480,4480,4480,4480,0
|
|
20240624,111400,189805195,4480,4485,4485,4480,1031
|
|
20240624,111300,185181490,4485,4485,4485,4485,200
|
|
20240624,111200,184284490,4510,4510,4510,4510,0
|
|
20240624,111100,184284490,4510,4510,4510,4510,0
|
|
20240624,111000,184284490,4510,4510,4510,4510,0
|
|
20240624,110900,184284490,4510,4510,4510,4510,9
|
|
20240624,110800,184243900,4480,4480,4480,4480,50
|
|
20240624,110700,184019900,4485,4485,4485,4485,10
|
|
20240624,110600,183975050,4485,4485,4485,4485,0
|
|
20240624,110500,183975050,4485,4485,4485,4485,0
|
|
20240624,110400,183975050,4485,4485,4485,4485,0
|
|
20240624,110300,183975050,4485,4485,4485,4485,0
|
|
20240624,110200,183975050,4485,4485,4485,4485,0
|
|
20240624,110100,183975050,4485,4480,4485,4480,2
|
|
20240624,110000,183966085,4470,4470,4470,4470,0
|
|
20240624,105900,183966085,4470,4470,4470,4470,0
|
|
20240624,105800,183966085,4470,4470,4470,4470,500
|
|
20240624,105700,181731085,4470,4485,4485,4470,1251
|
|
20240624,105600,176132855,4475,4480,4480,4475,11
|
|
20240624,105500,176083580,4480,4480,4480,4480,3445
|
|
20240624,105400,160649980,4485,4485,4485,4485,752
|
|
20240624,105300,157277260,4495,4495,4495,4495,0
|
|
20240624,105200,157277260,4495,4490,4495,4490,1353
|
|
20240624,105100,151197315,4490,4490,4490,4490,0
|
|
20240624,105000,151197315,4490,4485,4490,4485,76
|
|
20240624,104900,150856125,4480,4480,4480,4480,0
|
|
20240624,104800,150856125,4480,4485,4485,4480,1129
|
|
20240624,104700,145798080,4485,4490,4490,4485,2012
|
|
20240624,104600,136773810,4490,4490,4490,4490,0
|
|
20240624,104500,136773810,4490,4490,4490,4490,10
|
|
20240624,104400,136728910,4495,4495,4495,4495,0
|
|
20240624,104300,136728910,4495,4495,4495,4495,0
|
|
20240624,104200,136728910,4495,4495,4495,4495,0
|
|
20240624,104100,136728910,4495,4510,4510,4495,71
|
|
20240624,104000,136409750,4495,4495,4495,4495,0
|
|
20240624,103900,136409750,4495,4495,4495,4490,279
|
|
20240624,103800,135155945,4495,4490,4495,4490,31
|
|
20240624,103700,135016750,4490,4490,4490,4490,126
|
|
20240624,103600,134451010,4490,4490,4490,4490,7
|
|
20240624,103500,134419580,4490,4500,4500,4490,1482
|
|
20240624,103400,127760085,4495,4495,4495,4495,0
|
|
20240624,103300,127760085,4495,4495,4495,4495,1
|
|
20240624,103200,127755590,4495,4495,4495,4495,0
|
|
20240624,103100,127755590,4495,4515,4520,4495,166
|
|
20240624,103000,127009375,4495,4495,4495,4495,26
|
|
20240624,102900,126892505,4520,4520,4520,4520,1
|
|
20240624,102800,126887985,4510,4510,4510,4510,0
|
|
20240624,102700,126887985,4510,4510,4510,4510,324
|
|
20240624,102600,125426745,4510,4510,4510,4510,100
|
|
20240624,102500,124975745,4520,4520,4520,4520,1
|
|
20240624,102400,124971225,4500,4500,4500,4500,505
|
|
20240624,102300,122698725,4520,4520,4520,4520,1
|
|
20240624,102200,122694205,4495,4500,4500,4495,2006
|
|
20240624,102100,113667235,4520,4520,4520,4520,0
|
|
20240624,102000,113667235,4520,4520,4520,4520,0
|
|
20240624,101900,113667235,4520,4520,4520,4520,0
|
|
20240624,101800,113667235,4520,4520,4520,4520,2
|
|
20240624,101700,113658195,4525,4520,4525,4520,10
|
|
20240624,101600,113612970,4500,4505,4505,4500,500
|
|
20240624,101500,111362320,4525,4525,4530,4505,546
|
|
20240624,101400,108902185,4510,4510,4510,4510,687
|
|
20240624,101300,105803815,4510,4510,4510,4510,28
|
|
20240624,101200,105677535,4515,4515,4515,4515,165
|
|
20240624,101100,104932560,4530,4530,4530,4530,0
|
|
20240624,101000,104932560,4530,4520,4530,4510,756
|
|
20240624,100900,101519400,4530,4530,4530,4530,151
|
|
20240624,100800,100835370,4540,4540,4540,4540,0
|
|
20240624,100700,100835370,4540,4540,4540,4540,2
|
|
20240624,100600,100826290,4540,4540,4540,4540,101
|
|
20240624,100500,100367750,4540,4535,4540,4535,130
|
|
20240624,100400,99777875,4540,4540,4540,4540,2
|
|
20240624,100300,99768795,4530,4540,4540,4530,201
|
|
20240624,100200,98856285,4540,4535,4540,4535,2062
|
|
20240624,100100,89505105,4530,4535,4535,4530,21
|
|
20240624,100000,89409875,4535,4535,4535,4535,559
|
|
20240624,095900,86874810,4525,4525,4525,4525,150
|
|
20240624,095800,86196060,4520,4520,4520,4520,50
|
|
20240624,095700,85970060,4520,4520,4520,4520,0
|
|
20240624,095600,85970060,4520,4520,4520,4520,794
|
|
20240624,095500,82381180,4520,4520,4520,4520,0
|
|
20240624,095400,82381180,4520,4520,4520,4520,0
|
|
20240624,095300,82381180,4520,4520,4520,4520,1
|
|
20240624,095200,82376660,4525,4525,4525,4525,0
|
|
20240624,095100,82376660,4525,4525,4525,4525,0
|
|
20240624,095000,82376660,4525,4525,4525,4525,0
|
|
20240624,094900,82376660,4525,4525,4525,4525,0
|
|
20240624,094800,82376660,4525,4525,4525,4525,385
|
|
20240624,094700,80634535,4505,4505,4505,4505,0
|
|
20240624,094600,80634535,4505,4515,4515,4505,850
|
|
20240624,094500,76804585,4525,4515,4525,4515,11
|
|
20240624,094400,76754910,4515,4515,4515,4515,30
|
|
20240624,094300,76619460,4525,4525,4525,4525,373
|
|
20240624,094200,74931635,4525,4525,4525,4525,0
|
|
20240624,094100,74931635,4525,4505,4525,4505,5
|
|
20240624,094000,74909090,4505,4505,4505,4505,8
|
|
20240624,093900,74873050,4505,4505,4505,4505,0
|
|
20240624,093800,74873050,4505,4520,4525,4505,2055
|
|
20240624,093700,65576660,4520,4520,4520,4520,0
|
|
20240624,093600,65576660,4520,4520,4520,4520,0
|
|
20240624,093500,65576660,4520,4520,4520,4520,0
|
|
20240624,093400,65576660,4520,4520,4520,4520,1
|
|
20240624,093300,65572140,4505,4505,4505,4505,0
|
|
20240624,093200,65572140,4505,4515,4525,4505,17
|
|
20240624,093100,65495425,4510,4510,4510,4510,0
|
|
20240624,093000,65495425,4510,4500,4510,4500,321
|
|
20240624,092900,64048090,4490,4490,4490,4490,0
|
|
20240624,092800,64048090,4490,4490,4490,4490,0
|
|
20240624,092700,64048090,4490,4490,4490,4490,60
|
|
20240624,092600,63778690,4490,4490,4505,4490,511
|
|
20240624,092500,61484035,4490,4490,4490,4490,50
|
|
20240624,092400,61259535,4490,4495,4495,4490,1000
|
|
20240624,092300,56767030,4500,4500,4500,4500,32
|
|
20240624,092200,56623030,4505,4505,4505,4505,3
|
|
20240624,092100,56609515,4505,4505,4505,4505,5
|
|
20240624,092000,56586990,4475,4475,4500,4475,1013
|
|
20240624,091900,52053015,4475,4475,4475,4475,2
|
|
20240624,091800,52044065,4475,4475,4475,4475,408
|
|
20240624,091700,50218265,4485,4490,4490,4485,453
|
|
20240624,091600,48185005,4505,4505,4505,4505,0
|
|
20240624,091500,48185005,4505,4505,4505,4505,0
|
|
20240624,091400,48185005,4505,4505,4505,4505,2000
|
|
20240624,091300,39175005,4505,4505,4505,4475,83
|
|
20240624,091200,38803430,4480,4495,4515,4480,4320
|
|
20240624,091100,19426110,4500,4505,4505,4500,571
|
|
20240624,091000,16855560,4515,4520,4520,4515,336
|
|
20240624,090900,15337345,4520,4525,4525,4520,1238
|
|
20240624,090800,9736560,4535,4535,4535,4535,0
|
|
20240624,090700,9736560,4535,4525,4535,4525,261
|
|
20240624,090600,8555525,4525,4530,4530,4525,859
|
|
20240624,090500,4667810,4525,4525,4525,4525,97
|
|
20240624,090400,4228885,4500,4500,4500,4500,0
|
|
20240624,090300,4228885,4500,4505,4505,4500,200
|
|
20240624,090200,3328860,4500,4500,4500,4500,0
|
|
20240624,090100,3328860,4500,4525,4525,4500,470
|
|
20240624,090000,1208515,4500,4530,4530,4500,267
|