595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185200,549301868,492,492,492,492,16395
|
|
20240618,185100,549301868,492,492,492,492,0
|
|
20240618,185000,549301868,492,492,492,492,0
|
|
20240618,184900,549301868,492,492,492,492,0
|
|
20240618,184800,549301868,492,492,492,492,0
|
|
20240618,184700,549301868,492,492,492,492,0
|
|
20240618,184600,549301868,492,492,492,492,0
|
|
20240618,184500,549301868,492,492,492,492,0
|
|
20240618,184400,549301868,492,492,492,492,0
|
|
20240618,184300,549301868,492,492,492,492,0
|
|
20240618,184200,549301868,492,492,492,492,0
|
|
20240618,184100,549301868,492,492,492,492,0
|
|
20240618,184000,549301868,492,492,492,492,0
|
|
20240618,183900,549301868,492,492,492,492,0
|
|
20240618,183800,549301868,492,492,492,492,0
|
|
20240618,183700,549301868,492,492,492,492,0
|
|
20240618,183600,549301868,492,492,492,492,0
|
|
20240618,183500,549301868,492,492,492,492,0
|
|
20240618,183400,549301868,492,492,492,492,0
|
|
20240618,183300,549301868,492,492,492,492,0
|
|
20240618,183200,549301868,492,492,492,492,0
|
|
20240618,183100,549301868,492,492,492,492,0
|
|
20240618,183000,549301868,492,492,492,492,0
|
|
20240618,182900,549301868,492,492,492,492,0
|
|
20240618,182800,549301868,492,492,492,492,0
|
|
20240618,182700,549301868,492,492,492,492,0
|
|
20240618,182600,549301868,492,492,492,492,0
|
|
20240618,182500,549301868,492,492,492,492,0
|
|
20240618,182400,549301868,492,492,492,492,0
|
|
20240618,182300,549301868,492,492,492,492,0
|
|
20240618,182200,549301868,492,492,492,492,16395
|
|
20240618,182100,549301868,492,492,492,492,0
|
|
20240618,182000,549301868,492,492,492,492,0
|
|
20240618,181900,549301868,492,492,492,492,0
|
|
20240618,181800,549301868,492,492,492,492,0
|
|
20240618,181700,549301868,492,492,492,492,0
|
|
20240618,181600,549301868,492,492,492,492,0
|
|
20240618,181500,549301868,492,492,492,492,0
|
|
20240618,181400,549301868,492,492,492,492,0
|
|
20240618,181300,549301868,492,492,492,492,0
|
|
20240618,181200,549301868,492,492,492,492,0
|
|
20240618,181100,549301868,492,492,492,492,0
|
|
20240618,181000,549301868,492,492,492,492,0
|
|
20240618,180900,549301868,492,492,492,492,0
|
|
20240618,180800,549301868,492,492,492,492,0
|
|
20240618,180700,549301868,492,492,492,492,0
|
|
20240618,180600,549301868,492,492,492,492,0
|
|
20240618,180500,549301868,492,492,492,492,0
|
|
20240618,180400,549301868,492,492,492,492,0
|
|
20240618,180300,549301868,492,492,492,492,0
|
|
20240618,180200,549301868,492,492,492,492,0
|
|
20240618,180100,549301868,492,492,492,492,0
|
|
20240618,180000,549301868,492,492,492,492,0
|
|
20240618,175900,549301868,492,492,492,492,0
|
|
20240618,175800,549301868,492,492,492,492,0
|
|
20240618,175700,549301868,492,492,492,492,0
|
|
20240618,175600,549301868,492,492,492,492,0
|
|
20240618,175500,549301868,492,492,492,492,0
|
|
20240618,175400,549301868,492,492,492,492,0
|
|
20240618,175300,549301868,492,492,492,492,0
|
|
20240618,175200,549301868,492,492,492,492,16395
|
|
20240618,175100,549301868,492,492,492,492,0
|
|
20240618,175000,549301868,492,492,492,492,0
|
|
20240618,174900,549301868,492,492,492,492,0
|
|
20240618,174800,549301868,492,492,492,492,0
|
|
20240618,174700,549301868,492,492,492,492,0
|
|
20240618,174600,549301868,492,492,492,492,0
|
|
20240618,174500,549301868,492,492,492,492,0
|
|
20240618,174400,549301868,492,492,492,492,0
|
|
20240618,174300,549301868,492,492,492,492,0
|
|
20240618,174200,549301868,492,492,492,492,0
|
|
20240618,174100,549301868,492,492,492,492,0
|
|
20240618,174000,549301868,492,492,492,492,0
|
|
20240618,173900,549301868,492,492,492,492,0
|
|
20240618,173800,549301868,492,492,492,492,0
|
|
20240618,173700,549301868,492,492,492,492,0
|
|
20240618,173600,549301868,492,492,492,492,0
|
|
20240618,173500,549301868,492,492,492,492,0
|
|
20240618,173400,549301868,492,492,492,492,0
|
|
20240618,173300,549301868,492,492,492,492,0
|
|
20240618,173200,549301868,492,492,492,492,0
|
|
20240618,173100,549301868,492,492,492,492,0
|
|
20240618,173000,549301868,492,492,492,492,0
|
|
20240618,172900,549301868,492,492,492,492,0
|
|
20240618,172800,549301868,492,492,492,492,0
|
|
20240618,172700,549301868,492,492,492,492,0
|
|
20240618,172600,549301868,492,492,492,492,0
|
|
20240618,172500,549301868,492,492,492,492,0
|
|
20240618,172400,549301868,492,492,492,492,0
|
|
20240618,172300,549301868,492,492,492,492,0
|
|
20240618,172200,549301868,492,492,492,492,16395
|
|
20240618,172100,549301868,492,492,492,492,0
|
|
20240618,172000,549301868,492,492,492,492,0
|
|
20240618,171900,549301868,492,492,492,492,0
|
|
20240618,171800,549301868,492,492,492,492,0
|
|
20240618,171700,549301868,492,492,492,492,0
|
|
20240618,171600,549301868,492,492,492,492,0
|
|
20240618,171500,549301868,492,492,492,492,0
|
|
20240618,171400,549301868,492,492,492,492,0
|
|
20240618,171300,549301868,492,492,492,492,0
|
|
20240618,171200,549301868,492,492,492,492,0
|
|
20240618,171100,549301868,492,492,492,492,0
|
|
20240618,171000,549301868,492,492,492,492,0
|
|
20240618,170900,549301868,492,492,492,492,0
|
|
20240618,170800,549301868,492,492,492,492,0
|
|
20240618,170700,549301868,492,492,492,492,0
|
|
20240618,170600,549301868,492,492,492,492,0
|
|
20240618,170500,549301868,492,492,492,492,0
|
|
20240618,170400,549301868,492,492,492,492,0
|
|
20240618,170300,549301868,492,492,492,492,0
|
|
20240618,170200,549301868,492,492,492,492,0
|
|
20240618,170100,549301868,492,492,492,492,0
|
|
20240618,170000,549301868,492,492,492,492,0
|
|
20240618,165900,549301868,492,492,492,492,0
|
|
20240618,165800,549301868,492,492,492,492,0
|
|
20240618,165700,549301868,492,492,492,492,0
|
|
20240618,165600,549301868,492,492,492,492,0
|
|
20240618,165500,549301868,492,492,492,492,0
|
|
20240618,165400,549301868,492,492,492,492,0
|
|
20240618,165300,549301868,492,492,492,492,0
|
|
20240618,165200,549301868,492,492,492,492,16395
|
|
20240618,165100,549301868,492,492,492,492,0
|
|
20240618,165000,549301868,492,492,492,492,0
|
|
20240618,164900,549301868,492,492,492,492,0
|
|
20240618,164800,549301868,492,492,492,492,0
|
|
20240618,164700,549301868,492,492,492,492,0
|
|
20240618,164600,549301868,492,492,492,492,0
|
|
20240618,164500,549301868,492,492,492,492,0
|
|
20240618,164400,549301868,492,492,492,492,0
|
|
20240618,164300,549301868,492,492,492,492,0
|
|
20240618,164200,549301868,492,492,492,492,0
|
|
20240618,164100,549301868,492,492,492,492,0
|
|
20240618,164000,549301868,492,492,492,492,0
|
|
20240618,163900,549301868,492,492,492,492,0
|
|
20240618,163800,549301868,492,492,492,492,0
|
|
20240618,163700,549301868,492,492,492,492,0
|
|
20240618,163600,549301868,492,492,492,492,0
|
|
20240618,163500,549301868,492,492,492,492,0
|
|
20240618,163400,549301868,492,492,492,492,0
|
|
20240618,163300,549301868,492,492,492,492,0
|
|
20240618,163200,549301868,492,492,492,492,0
|
|
20240618,163100,549301868,492,492,492,492,0
|
|
20240618,163000,549301868,492,492,492,492,0
|
|
20240618,162900,549301868,492,492,492,492,0
|
|
20240618,162800,549301868,492,492,492,492,0
|
|
20240618,162700,549301868,492,492,492,492,0
|
|
20240618,162600,549301868,492,492,492,492,0
|
|
20240618,162500,549301868,492,492,492,492,0
|
|
20240618,162400,549301868,492,492,492,492,0
|
|
20240618,162300,549301868,492,492,492,492,0
|
|
20240618,162200,549301868,492,492,492,492,16395
|
|
20240618,162100,549301868,492,492,492,492,0
|
|
20240618,162000,549301868,492,492,492,492,0
|
|
20240618,161900,549301868,492,492,492,492,0
|
|
20240618,161800,549301868,492,492,492,492,0
|
|
20240618,161700,549301868,492,492,492,492,0
|
|
20240618,161600,549301868,492,492,492,492,0
|
|
20240618,161500,549301868,492,492,492,492,0
|
|
20240618,161400,549301868,492,492,492,492,0
|
|
20240618,161300,549301868,492,492,492,492,0
|
|
20240618,161200,549301868,492,492,492,492,0
|
|
20240618,161100,549301868,492,492,492,492,0
|
|
20240618,161000,549301868,492,492,492,492,0
|
|
20240618,160900,549301868,492,492,492,492,0
|
|
20240618,160800,549301868,492,492,492,492,0
|
|
20240618,160700,549301868,492,492,492,492,0
|
|
20240618,160600,549301868,492,492,492,492,0
|
|
20240618,160500,549301868,492,492,492,492,0
|
|
20240618,160400,549301868,492,492,492,492,0
|
|
20240618,160300,549301868,492,492,492,492,0
|
|
20240618,160200,549301868,492,492,492,492,0
|
|
20240618,160100,549301868,492,492,492,492,0
|
|
20240618,160000,549301868,492,492,492,492,0
|
|
20240618,155900,549301868,492,492,492,492,0
|
|
20240618,155800,549301868,492,492,492,492,0
|
|
20240618,155700,549301868,492,492,492,492,0
|
|
20240618,155600,549301868,492,492,492,492,0
|
|
20240618,155500,549301868,492,492,492,492,0
|
|
20240618,155400,549301868,492,492,492,492,0
|
|
20240618,155300,549301868,492,492,492,492,0
|
|
20240618,155200,549301868,492,492,492,492,16395
|
|
20240618,155100,549301868,492,492,492,492,0
|
|
20240618,155000,549301868,492,492,492,492,0
|
|
20240618,154900,549301868,492,492,492,492,0
|
|
20240618,154800,549301868,492,492,492,492,0
|
|
20240618,154700,549301868,492,492,492,492,0
|
|
20240618,154600,549301868,492,492,492,492,0
|
|
20240618,154500,549301868,492,492,492,492,0
|
|
20240618,154400,549301868,492,492,492,492,0
|
|
20240618,154300,549301868,492,492,492,492,0
|
|
20240618,154200,549301868,492,492,492,492,0
|
|
20240618,154100,549301868,492,492,492,492,0
|
|
20240618,154000,549301868,492,492,492,492,0
|
|
20240618,153900,549301868,492,492,492,492,0
|
|
20240618,153800,549301868,492,492,492,492,0
|
|
20240618,153700,549301868,492,492,492,492,0
|
|
20240618,153600,549301868,492,492,492,492,0
|
|
20240618,153500,549301868,492,492,492,492,0
|
|
20240618,153400,549301868,492,492,492,492,0
|
|
20240618,153300,549301868,492,492,492,492,0
|
|
20240618,153200,549301868,492,492,492,492,0
|
|
20240618,153100,549301868,492,492,492,492,0
|
|
20240618,153000,549301868,492,492,492,492,16395
|
|
20240618,152900,541235528,495,495,495,495,0
|
|
20240618,152800,541235528,495,495,495,495,0
|
|
20240618,152700,541235528,495,495,495,495,0
|
|
20240618,152600,541235528,495,495,495,495,0
|
|
20240618,152500,541235528,495,495,495,495,0
|
|
20240618,152400,541235528,495,495,495,495,0
|
|
20240618,152300,541235528,495,495,495,495,0
|
|
20240618,152200,541235528,495,495,495,495,0
|
|
20240618,152100,541235528,495,495,495,495,0
|
|
20240618,152000,541235528,495,495,495,495,0
|
|
20240618,151900,541235528,495,495,495,492,7
|
|
20240618,151800,541232075,492,495,495,492,8288
|
|
20240618,151700,537147417,495,494,496,494,5503
|
|
20240618,151600,534428433,495,496,496,495,1533
|
|
20240618,151500,533669498,495,495,497,495,652
|
|
20240618,151400,533346592,494,496,497,494,5259
|
|
20240618,151300,530745577,496,496,497,495,815
|
|
20240618,151200,530341336,497,495,497,495,427
|
|
20240618,151100,530129672,497,495,497,495,320
|
|
20240618,151000,529970968,495,494,497,494,233
|
|
20240618,150900,529855599,494,497,497,494,2153
|
|
20240618,150800,528789818,498,495,498,495,4
|
|
20240618,150700,528787832,495,497,499,495,94
|
|
20240618,150600,528741138,496,496,496,495,128
|
|
20240618,150500,528677651,495,494,495,494,3148
|
|
20240618,150400,527119893,494,495,495,494,510
|
|
20240618,150300,526867445,494,495,495,494,2280
|
|
20240618,150200,525739955,494,495,495,494,15692
|
|
20240618,150100,517972425,496,496,496,495,1159
|
|
20240618,150000,517397565,495,497,497,495,10026
|
|
20240618,145900,512434683,495,496,496,495,66
|
|
20240618,145800,512401953,496,496,497,496,48
|
|
20240618,145700,512378135,497,497,498,496,3399
|
|
20240618,145600,510691987,497,499,499,497,4865
|
|
20240618,145500,508274080,496,499,499,496,215
|
|
20240618,145400,508167404,499,497,499,496,4291
|
|
20240618,145300,506034982,497,497,497,497,0
|
|
20240618,145200,506034982,497,498,498,497,9000
|
|
20240618,145100,501561800,499,499,499,499,0
|
|
20240618,145000,501561800,499,499,499,499,386
|
|
20240618,144900,501369186,499,499,499,499,0
|
|
20240618,144800,501369186,499,499,499,499,676
|
|
20240618,144700,501031862,499,499,499,499,3
|
|
20240618,144600,501030365,498,498,498,498,2679
|
|
20240618,144500,499696223,498,498,498,498,31
|
|
20240618,144400,499680785,498,498,498,498,0
|
|
20240618,144300,499680785,498,499,499,498,80
|
|
20240618,144200,499640944,499,499,499,499,1
|
|
20240618,144100,499640445,498,498,498,498,1
|
|
20240618,144000,499639947,499,499,499,499,0
|
|
20240618,143900,499639947,499,499,499,499,0
|
|
20240618,143800,499639947,499,495,499,495,135
|
|
20240618,143700,499572674,495,499,499,495,6
|
|
20240618,143600,499569700,495,498,498,494,3046
|
|
20240618,143500,498061928,500,500,500,500,0
|
|
20240618,143400,498061928,500,498,500,498,275
|
|
20240618,143300,497924976,500,500,500,497,225
|
|
20240618,143200,497812922,497,498,500,497,2021
|
|
20240618,143100,496806439,497,497,498,497,1900
|
|
20240618,143000,495860935,498,497,498,497,49
|
|
20240618,142900,495836581,498,497,498,497,8
|
|
20240618,142800,495832604,496,497,498,496,120
|
|
20240618,142700,495772898,496,497,497,496,1114
|
|
20240618,142600,495220202,495,495,495,495,0
|
|
20240618,142500,495220202,495,496,496,495,163
|
|
20240618,142400,495139487,495,495,495,495,4
|
|
20240618,142300,495137507,497,497,497,497,0
|
|
20240618,142200,495137507,497,497,497,497,500
|
|
20240618,142100,494889007,495,496,498,495,1558
|
|
20240618,142000,494116602,496,496,496,496,1001
|
|
20240618,141900,493620106,496,495,496,495,8372
|
|
20240618,141800,489475251,495,498,498,495,1022
|
|
20240618,141700,488966321,498,498,498,498,1
|
|
20240618,141600,488965823,495,495,495,495,3000
|
|
20240618,141500,487480823,494,493,494,491,6015
|
|
20240618,141400,484523654,494,494,494,493,5255
|
|
20240618,141300,481930704,497,497,497,494,61479
|
|
20240618,141200,451454394,499,499,499,499,10
|
|
20240618,141100,451449404,499,499,500,499,525
|
|
20240618,141000,451187419,499,499,499,499,1864
|
|
20240618,140900,450257283,500,499,500,499,526
|
|
20240618,140800,449994804,499,499,500,498,2894
|
|
20240618,140700,448551940,499,499,499,499,27
|
|
20240618,140600,448538467,499,498,500,498,45
|
|
20240618,140500,448516011,497,497,497,497,39949
|
|
20240618,140400,428661358,497,499,499,497,6095
|
|
20240618,140300,425632119,497,497,497,497,0
|
|
20240618,140200,425632119,497,500,500,497,222
|
|
20240618,140100,425521125,497,500,500,497,236
|
|
20240618,140000,425403785,500,500,500,500,36
|
|
20240618,135900,425385785,500,500,500,497,274
|
|
20240618,135800,425249430,497,500,500,497,5226
|
|
20240618,135700,422652039,497,497,497,497,0
|
|
20240618,135600,422652039,497,497,497,497,5798
|
|
20240618,135500,419770433,497,497,497,497,0
|
|
20240618,135400,419770433,497,498,498,497,8905
|
|
20240618,135300,415335747,496,496,497,496,948
|
|
20240618,135200,414864939,497,498,498,496,15643
|
|
20240618,135100,407089204,498,497,498,497,2059
|
|
20240618,135000,406063826,498,498,498,498,80
|
|
20240618,134900,406023986,499,499,499,499,1000
|
|
20240618,134800,405524986,497,497,497,497,1000
|
|
20240618,134700,405027986,497,497,497,497,0
|
|
20240618,134600,405027986,497,498,498,497,44
|
|
20240618,134500,405006078,500,498,500,498,663
|
|
20240618,134400,404675902,498,498,498,498,0
|
|
20240618,134300,404675902,498,498,499,498,12892
|
|
20240618,134200,398255685,497,499,499,497,9826
|
|
20240618,134100,393362012,499,499,499,499,1105
|
|
20240618,134000,392810617,499,499,499,499,520
|
|
20240618,133900,392551137,500,500,500,500,1000
|
|
20240618,133800,392051137,500,500,500,500,0
|
|
20240618,133700,392051137,500,500,500,500,500
|
|
20240618,133600,391801137,500,498,500,497,5166
|
|
20240618,133500,389229349,499,499,499,499,38
|
|
20240618,133400,389210387,499,499,499,499,1
|
|
20240618,133300,389209888,499,499,499,499,3001
|
|
20240618,133200,387712389,498,499,499,498,581
|
|
20240618,133100,387422550,501,497,501,497,2438
|
|
20240618,133000,386201632,497,501,501,497,1068
|
|
20240618,132900,385670691,501,501,501,501,74
|
|
20240618,132800,385633617,497,497,501,497,13072
|
|
20240618,132700,379092972,498,497,498,497,162
|
|
20240618,132600,379012298,496,496,498,496,4251
|
|
20240618,132500,376896513,496,498,498,496,11186
|
|
20240618,132400,371325911,496,497,498,496,466
|
|
20240618,132300,371094203,497,498,500,497,17182
|
|
20240618,132200,362544695,500,498,500,498,639
|
|
20240618,132100,362226429,499,499,499,499,520
|
|
20240618,132000,361966949,499,499,499,499,0
|
|
20240618,131900,361966949,499,499,499,499,2830
|
|
20240618,131800,360554779,499,500,500,499,6658
|
|
20240618,131700,357232332,499,499,499,499,0
|
|
20240618,131600,357232332,499,499,499,499,0
|
|
20240618,131500,357232332,499,500,500,499,67
|
|
20240618,131400,357198897,500,500,500,500,177
|
|
20240618,131300,357110397,502,502,502,502,50
|
|
20240618,131200,357085297,502,502,502,502,0
|
|
20240618,131100,357085297,502,501,502,501,502
|
|
20240618,131000,356833794,501,501,501,499,49
|
|
20240618,130900,356809293,499,499,499,499,1
|
|
20240618,130800,356808794,499,499,499,499,2
|
|
20240618,130700,356807796,500,502,502,500,5072
|
|
20240618,130600,354271196,500,500,502,500,4005
|
|
20240618,130500,352268694,502,501,502,501,201
|
|
20240618,130400,352167893,500,500,500,500,0
|
|
20240618,130300,352167893,500,500,500,500,2
|
|
20240618,130200,352166893,501,502,502,501,5253
|
|
20240618,130100,349535119,502,502,502,502,52
|
|
20240618,130000,349509015,502,501,502,501,363
|
|
20240618,125900,349327149,501,501,501,501,3300
|
|
20240618,125800,347673849,502,502,502,502,0
|
|
20240618,125700,347673849,502,500,502,500,1753
|
|
20240618,125600,346797347,500,501,501,500,8740
|
|
20240618,125500,342424314,502,501,502,501,1217
|
|
20240618,125400,341814580,502,502,502,502,120
|
|
20240618,125300,341754340,502,502,502,502,140
|
|
20240618,125200,341684060,502,502,502,502,0
|
|
20240618,125100,341684060,502,501,502,501,3
|
|
20240618,125000,341682556,502,502,503,501,13
|
|
20240618,124900,341676030,503,503,503,503,1
|
|
20240618,124800,341675527,501,503,503,501,7
|
|
20240618,124700,341672010,501,502,502,501,7430
|
|
20240618,124600,337942617,502,502,502,502,2
|
|
20240618,124500,337941613,503,502,503,502,6
|
|
20240618,124400,337938597,504,503,504,502,1140
|
|
20240618,124300,337365551,504,504,504,502,33
|
|
20240618,124200,337348981,502,502,502,502,2
|
|
20240618,124100,337347977,504,504,504,504,0
|
|
20240618,124000,337347977,504,502,504,502,5503
|
|
20240618,123900,334585469,501,502,502,501,2007
|
|
20240618,123800,333577957,502,502,503,502,8965
|
|
20240618,123700,329077312,502,502,502,502,2000
|
|
20240618,123600,328073312,500,500,500,500,0
|
|
20240618,123500,328073312,500,500,500,500,60
|
|
20240618,123400,328043312,500,499,500,499,3414
|
|
20240618,123300,326338046,500,499,500,499,7580
|
|
20240618,123200,322548246,500,500,500,500,105
|
|
20240618,123100,322495746,500,499,500,499,2231
|
|
20240618,123000,321382466,499,499,499,499,914
|
|
20240618,122900,320926380,499,499,499,499,546
|
|
20240618,122800,320653926,499,499,499,499,201
|
|
20240618,122700,320553627,499,499,499,499,500
|
|
20240618,122600,320304127,498,499,499,498,1425
|
|
20240618,122500,319593272,498,498,498,498,1
|
|
20240618,122400,319592774,499,499,499,499,1000
|
|
20240618,122300,319093774,499,499,499,498,7969
|
|
20240618,122200,315125150,499,499,499,499,3559
|
|
20240618,122100,313349209,499,500,500,499,1371
|
|
20240618,122000,312664663,499,499,499,499,82
|
|
20240618,121900,312623745,499,499,499,499,370
|
|
20240618,121800,312439115,499,499,499,499,46
|
|
20240618,121700,312416161,499,499,499,498,4820
|
|
20240618,121600,310014799,499,500,500,499,2133
|
|
20240618,121500,308950018,500,500,500,500,18
|
|
20240618,121400,308941018,499,499,499,499,2
|
|
20240618,121300,308940020,499,500,500,499,877
|
|
20240618,121200,308501524,500,500,500,499,5
|
|
20240618,121100,308499026,499,500,500,499,502
|
|
20240618,121000,308248028,500,500,500,499,522
|
|
20240618,120900,307987030,499,499,499,499,2
|
|
20240618,120800,307986032,499,500,502,499,10002
|
|
20240618,120700,302970849,499,499,499,499,0
|
|
20240618,120600,302970849,499,498,500,498,50
|
|
20240618,120500,302945891,498,498,498,498,1004
|
|
20240618,120400,302445899,498,499,499,498,8923
|
|
20240618,120300,297993835,499,500,500,499,16086
|
|
20240618,120200,289950844,500,502,502,500,1405
|
|
20240618,120100,289247337,501,501,501,501,502
|
|
20240618,120000,288995835,501,501,501,501,1553
|
|
20240618,115900,288217782,501,501,502,501,2370
|
|
20240618,115800,287030411,501,502,502,501,504
|
|
20240618,115700,286777407,501,501,501,501,4
|
|
20240618,115600,286775403,502,501,502,501,5950
|
|
20240618,115500,283793953,503,503,503,501,5204
|
|
20240618,115400,281186741,500,502,502,500,17135
|
|
20240618,115300,272612625,501,501,501,501,0
|
|
20240618,115200,272612625,501,503,503,501,1880
|
|
20240618,115100,271666995,501,502,503,501,3816
|
|
20240618,115000,269751364,502,502,502,502,2
|
|
20240618,114900,269750360,503,502,504,502,3941
|
|
20240618,114800,267767119,502,504,504,502,47
|
|
20240618,114700,267743436,504,502,504,502,3
|
|
20240618,114600,267741928,504,501,504,501,52
|
|
20240618,114500,267715739,501,502,504,501,4864
|
|
20240618,114400,265277649,502,502,502,502,1870
|
|
20240618,114300,264338909,503,502,503,502,3
|
|
20240618,114200,264337402,502,503,503,502,112
|
|
20240618,114100,264281068,503,503,503,503,2
|
|
20240618,114000,264280062,503,506,506,503,5795
|
|
20240618,113900,261359916,506,506,506,505,49
|
|
20240618,113800,261335123,506,507,508,504,1153
|
|
20240618,113700,260751032,505,505,505,505,1
|
|
20240618,113600,260750527,504,504,504,504,4
|
|
20240618,113500,260748511,504,506,506,504,53
|
|
20240618,113400,260721696,506,506,506,506,2
|
|
20240618,113300,260720684,507,507,507,507,0
|
|
20240618,113200,260720684,507,504,507,504,412
|
|
20240618,113100,260511806,504,504,505,504,132
|
|
20240618,113000,260445152,504,503,504,503,95
|
|
20240618,112900,260397274,503,504,504,503,4968
|
|
20240618,112800,257898369,503,504,504,503,5
|
|
20240618,112700,257895851,503,503,507,503,540
|
|
20240618,112600,257624199,503,504,507,503,210
|
|
20240618,112500,257517940,505,505,505,505,149
|
|
20240618,112400,257442695,501,501,501,501,0
|
|
20240618,112300,257442695,501,502,502,501,26189
|
|
20240618,112200,244295917,502,506,506,502,18721
|
|
20240618,112100,234838593,508,508,508,507,7927
|
|
20240618,112000,230816700,509,509,509,509,552
|
|
20240618,111900,230535732,509,509,509,509,0
|
|
20240618,111800,230535732,509,509,509,509,502
|
|
20240618,111700,230280214,507,507,509,507,4493
|
|
20240618,111600,228002191,507,507,507,507,1096
|
|
20240618,111500,227446519,508,509,509,508,97
|
|
20240618,111400,227397242,509,510,510,509,1963
|
|
20240618,111300,226397176,509,506,509,506,3000
|
|
20240618,111200,224870396,506,508,509,506,3132
|
|
20240618,111100,223279525,508,508,508,508,8926
|
|
20240618,111000,218745117,505,506,508,505,17529
|
|
20240618,110900,209849322,505,505,505,505,1000
|
|
20240618,110800,209344322,505,505,505,505,2550
|
|
20240618,110700,208056572,505,505,505,505,1900
|
|
20240618,110600,207097072,505,504,505,504,11984
|
|
20240618,110500,201048783,502,502,502,502,1
|
|
20240618,110400,201048281,504,502,504,502,2
|
|
20240618,110300,201047275,502,502,504,502,725
|
|
20240618,110200,200683323,502,502,502,502,1
|
|
20240618,110100,200682821,504,504,504,504,1000
|
|
20240618,110000,200178821,504,504,504,504,0
|
|
20240618,105900,200178821,504,504,504,504,5000
|
|
20240618,105800,197658821,505,504,505,504,7896
|
|
20240618,105700,193672163,504,501,504,501,4276
|
|
20240618,105600,191520887,504,504,504,504,127
|
|
20240618,105500,191456879,501,504,504,501,334
|
|
20240618,105400,191289521,501,501,501,501,1872
|
|
20240618,105300,190351649,502,502,502,502,2000
|
|
20240618,105200,189347649,502,501,502,501,2156
|
|
20240618,105100,188265632,500,501,501,500,502
|
|
20240618,105000,188014132,501,501,501,501,7
|
|
20240618,104900,188010625,500,500,500,500,0
|
|
20240618,104800,188010625,500,500,500,500,1
|
|
20240618,104700,188010125,501,501,501,501,5092
|
|
20240618,104600,185459033,499,499,502,499,2914
|
|
20240618,104500,184004641,499,499,500,499,1148
|
|
20240618,104400,183431785,499,502,502,499,3
|
|
20240618,104300,183430282,502,505,505,499,1051
|
|
20240618,104200,182905271,505,499,505,498,17403
|
|
20240618,104100,174147988,499,499,500,499,702
|
|
20240618,104000,173797689,500,500,500,499,1333
|
|
20240618,103900,173132514,499,499,499,499,117
|
|
20240618,103800,173074131,499,499,499,499,51
|
|
20240618,103700,173048682,499,499,500,499,2653
|
|
20240618,103600,171723835,498,499,499,498,2023
|
|
20240618,103500,170715256,500,500,500,500,16
|
|
20240618,103400,170707256,500,500,500,500,659
|
|
20240618,103300,170377756,500,500,500,499,5201
|
|
20240618,103200,167782455,500,501,501,500,2291
|
|
20240618,103100,166636457,500,500,500,500,34
|
|
20240618,103000,166619457,500,502,502,500,1503
|
|
20240618,102900,165865969,502,500,502,500,1004
|
|
20240618,102800,165363961,502,502,502,500,2639
|
|
20240618,102700,164041449,500,501,502,500,2360
|
|
20240618,102600,162859766,501,501,501,501,1257
|
|
20240618,102500,162230009,501,501,501,501,391
|
|
20240618,102400,162034118,501,500,501,500,317
|
|
20240618,102300,161875412,501,500,501,500,2186
|
|
20240618,102200,160780312,501,500,501,500,13
|
|
20240618,102100,160773802,500,502,502,500,17215
|
|
20240618,102000,152162116,502,502,502,502,262
|
|
20240618,101900,152030592,502,501,502,501,1401
|
|
20240618,101800,151328290,502,502,502,502,1253
|
|
20240618,101700,150699284,502,502,502,502,1204
|
|
20240618,101600,150094876,502,502,502,502,58
|
|
20240618,101500,150065760,504,501,504,501,436
|
|
20240618,101400,149847321,504,504,504,504,1
|
|
20240618,101300,149846817,502,502,502,502,0
|
|
20240618,101200,149846817,502,504,504,502,1015
|
|
20240618,101100,149337257,504,502,504,502,2001
|
|
20240618,101000,148328957,502,502,502,502,0
|
|
20240618,100900,148328957,502,502,502,502,1
|
|
20240618,100800,148328455,500,502,502,500,2191
|
|
20240618,100700,147232787,502,501,503,500,8024
|
|
20240618,100600,143217732,503,503,503,503,59
|
|
20240618,100500,143188055,504,501,504,501,1910
|
|
20240618,100400,142231142,504,502,504,502,92
|
|
20240618,100300,142184956,502,504,504,502,1601
|
|
20240618,100200,141378268,504,504,504,502,511
|
|
20240618,100100,141121723,502,502,502,502,5000
|
|
20240618,100000,138611723,504,504,504,504,0
|
|
20240618,095900,138611723,504,502,504,502,20503
|
|
20240618,095800,128317029,499,500,501,499,568
|
|
20240618,095700,128032488,501,501,501,500,3939
|
|
20240618,095600,126061549,499,501,501,499,4421
|
|
20240618,095500,123855468,499,499,501,499,2703
|
|
20240618,095400,122503077,499,501,502,499,8826
|
|
20240618,095300,118089752,502,502,502,502,9
|
|
20240618,095200,118085234,502,502,502,502,279
|
|
20240618,095100,117945176,502,500,502,500,278
|
|
20240618,095000,117805878,500,502,502,500,211
|
|
20240618,094900,117700348,500,500,500,500,0
|
|
20240618,094800,117700348,500,502,502,500,1008
|
|
20240618,094700,117195340,502,502,502,501,4157
|
|
20240618,094600,115109151,502,502,502,502,0
|
|
20240618,094500,115109151,502,500,502,500,2361
|
|
20240618,094400,113928649,500,500,500,500,1
|
|
20240618,094300,113928149,502,502,502,502,325
|
|
20240618,094200,113764999,502,502,502,502,101
|
|
20240618,094100,113714297,500,500,500,500,6578
|
|
20240618,094000,110425297,500,500,502,500,5500
|
|
20240618,093900,107667501,500,501,501,500,140
|
|
20240618,093800,107597412,501,501,501,501,2
|
|
20240618,093700,107596410,502,501,502,500,2394
|
|
20240618,093600,106398909,501,501,501,501,1435
|
|
20240618,093500,105679974,502,500,502,500,2511
|
|
20240618,093400,104423520,500,502,502,499,2085
|
|
20240618,093300,103381020,500,500,502,500,517
|
|
20240618,093200,103122296,499,500,502,499,4683
|
|
20240618,093100,100780799,500,499,500,499,3126
|
|
20240618,093000,99220924,499,500,500,499,2801
|
|
20240618,092900,97820429,499,499,500,499,3319
|
|
20240618,092800,96164218,499,500,500,499,1652
|
|
20240618,092700,95339690,499,499,500,499,3738
|
|
20240618,092600,93474424,498,499,499,498,1120
|
|
20240618,092500,92915585,499,500,500,498,1517
|
|
20240618,092400,92157333,500,500,500,500,5
|
|
20240618,092300,92154833,500,501,501,498,2465
|
|
20240618,092200,90925794,501,504,504,501,375
|
|
20240618,092100,90737892,504,504,504,504,4
|
|
20240618,092000,90735876,505,501,505,501,512
|
|
20240618,091900,90477472,500,500,505,500,1213
|
|
20240618,091800,89865967,500,500,500,500,531
|
|
20240618,091700,89600467,505,500,505,500,16384
|
|
20240618,091600,81408462,505,505,505,495,29468
|
|
20240618,091500,66723221,502,504,505,502,3579
|
|
20240618,091400,64918494,505,504,505,503,6085
|
|
20240618,091300,61847692,504,504,504,502,255
|
|
20240618,091200,61719174,504,505,506,504,2581
|
|
20240618,091100,60417084,505,505,506,504,7189
|
|
20240618,091000,56786638,504,503,505,501,5563
|
|
20240618,090900,53985740,503,503,503,503,127
|
|
20240618,090800,53921859,503,503,503,499,860
|
|
20240618,090700,53490783,503,504,504,498,15009
|
|
20240618,090600,46014678,503,499,504,498,9143
|
|
20240618,090500,41442647,501,501,501,498,10906
|
|
20240618,090400,35979128,500,499,500,495,9281
|
|
20240618,090300,31359314,496,500,500,496,1080
|
|
20240618,090200,30820040,501,503,503,496,18770
|
|
20240618,090100,21409001,506,508,508,503,1575
|
|
20240618,090000,20613874,508,508,508,503,40618
|