578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,183500,163000300,3630,3630,3630,3630,1352
|
|
20240418,183400,163000300,3630,3630,3630,3630,0
|
|
20240418,183300,163000300,3630,3630,3630,3630,0
|
|
20240418,183200,163000300,3630,3630,3630,3630,0
|
|
20240418,183100,163000300,3630,3630,3630,3630,0
|
|
20240418,183000,163000300,3630,3630,3630,3630,0
|
|
20240418,182900,163000300,3630,3630,3630,3630,0
|
|
20240418,182800,163000300,3630,3630,3630,3630,0
|
|
20240418,182700,163000300,3630,3630,3630,3630,0
|
|
20240418,182600,163000300,3630,3630,3630,3630,0
|
|
20240418,182500,163000300,3630,3630,3630,3630,0
|
|
20240418,182400,163000300,3630,3630,3630,3630,0
|
|
20240418,182300,163000300,3630,3630,3630,3630,0
|
|
20240418,182200,163000300,3630,3630,3630,3630,0
|
|
20240418,182100,163000300,3630,3630,3630,3630,0
|
|
20240418,182000,163000300,3630,3630,3630,3630,0
|
|
20240418,181900,163000300,3630,3630,3630,3630,0
|
|
20240418,181800,163000300,3630,3630,3630,3630,0
|
|
20240418,181700,163000300,3630,3630,3630,3630,0
|
|
20240418,181600,163000300,3630,3630,3630,3630,0
|
|
20240418,181500,163000300,3630,3630,3630,3630,0
|
|
20240418,181400,163000300,3630,3630,3630,3630,0
|
|
20240418,181300,163000300,3630,3630,3630,3630,0
|
|
20240418,181200,163000300,3630,3630,3630,3630,0
|
|
20240418,181100,163000300,3630,3630,3630,3630,0
|
|
20240418,181000,163000300,3630,3630,3630,3630,0
|
|
20240418,180900,163000300,3630,3630,3630,3630,0
|
|
20240418,180800,163000300,3630,3630,3630,3630,0
|
|
20240418,180700,163000300,3630,3630,3630,3630,0
|
|
20240418,180600,163000300,3630,3630,3630,3630,0
|
|
20240418,180500,163000300,3630,3630,3630,3630,1352
|
|
20240418,180400,163000300,3630,3630,3630,3630,0
|
|
20240418,180300,163000300,3630,3630,3630,3630,0
|
|
20240418,180200,163000300,3630,3630,3630,3630,0
|
|
20240418,180100,163000300,3630,3630,3630,3630,0
|
|
20240418,180000,163000300,3630,3630,3630,3630,0
|
|
20240418,175900,163000300,3630,3630,3630,3630,0
|
|
20240418,175800,163000300,3630,3630,3630,3630,0
|
|
20240418,175700,163000300,3630,3630,3630,3630,0
|
|
20240418,175600,163000300,3630,3630,3630,3630,0
|
|
20240418,175500,163000300,3630,3630,3630,3630,0
|
|
20240418,175400,163000300,3630,3630,3630,3630,0
|
|
20240418,175300,163000300,3630,3630,3630,3630,0
|
|
20240418,175200,163000300,3630,3630,3630,3630,0
|
|
20240418,175100,163000300,3630,3630,3630,3630,0
|
|
20240418,175000,163000300,3630,3630,3630,3630,0
|
|
20240418,174900,163000300,3630,3630,3630,3630,0
|
|
20240418,174800,163000300,3630,3630,3630,3630,0
|
|
20240418,174700,163000300,3630,3630,3630,3630,0
|
|
20240418,174600,163000300,3630,3630,3630,3630,0
|
|
20240418,174500,163000300,3630,3630,3630,3630,0
|
|
20240418,174400,163000300,3630,3630,3630,3630,0
|
|
20240418,174300,163000300,3630,3630,3630,3630,0
|
|
20240418,174200,163000300,3630,3630,3630,3630,0
|
|
20240418,174100,163000300,3630,3630,3630,3630,0
|
|
20240418,174000,163000300,3630,3630,3630,3630,0
|
|
20240418,173900,163000300,3630,3630,3630,3630,0
|
|
20240418,173800,163000300,3630,3630,3630,3630,0
|
|
20240418,173700,163000300,3630,3630,3630,3630,0
|
|
20240418,173600,163000300,3630,3630,3630,3630,0
|
|
20240418,173500,163000300,3630,3630,3630,3630,1352
|
|
20240418,173400,163000300,3630,3630,3630,3630,0
|
|
20240418,173300,163000300,3630,3630,3630,3630,0
|
|
20240418,173200,163000300,3630,3630,3630,3630,0
|
|
20240418,173100,163000300,3630,3630,3630,3630,0
|
|
20240418,173000,163000300,3630,3630,3630,3630,0
|
|
20240418,172900,163000300,3630,3630,3630,3630,0
|
|
20240418,172800,163000300,3630,3630,3630,3630,0
|
|
20240418,172700,163000300,3630,3630,3630,3630,0
|
|
20240418,172600,163000300,3630,3630,3630,3630,0
|
|
20240418,172500,163000300,3630,3630,3630,3630,0
|
|
20240418,172400,163000300,3630,3630,3630,3630,0
|
|
20240418,172300,163000300,3630,3630,3630,3630,0
|
|
20240418,172200,163000300,3630,3630,3630,3630,0
|
|
20240418,172100,163000300,3630,3630,3630,3630,0
|
|
20240418,172000,163000300,3630,3630,3630,3630,0
|
|
20240418,171900,163000300,3630,3630,3630,3630,0
|
|
20240418,171800,163000300,3630,3630,3630,3630,0
|
|
20240418,171700,163000300,3630,3630,3630,3630,0
|
|
20240418,171600,163000300,3630,3630,3630,3630,0
|
|
20240418,171500,163000300,3630,3630,3630,3630,0
|
|
20240418,171400,163000300,3630,3630,3630,3630,0
|
|
20240418,171300,163000300,3630,3630,3630,3630,0
|
|
20240418,171200,163000300,3630,3630,3630,3630,0
|
|
20240418,171100,163000300,3630,3630,3630,3630,0
|
|
20240418,171000,163000300,3630,3630,3630,3630,0
|
|
20240418,170900,163000300,3630,3630,3630,3630,0
|
|
20240418,170800,163000300,3630,3630,3630,3630,0
|
|
20240418,170700,163000300,3630,3630,3630,3630,0
|
|
20240418,170600,163000300,3630,3630,3630,3630,0
|
|
20240418,170500,163000300,3630,3630,3630,3630,1352
|
|
20240418,170400,163000300,3630,3630,3630,3630,0
|
|
20240418,170300,163000300,3630,3630,3630,3630,0
|
|
20240418,170200,163000300,3630,3630,3630,3630,0
|
|
20240418,170100,163000300,3630,3630,3630,3630,0
|
|
20240418,170000,163000300,3630,3630,3630,3630,0
|
|
20240418,165900,163000300,3630,3630,3630,3630,0
|
|
20240418,165800,163000300,3630,3630,3630,3630,0
|
|
20240418,165700,163000300,3630,3630,3630,3630,0
|
|
20240418,165600,163000300,3630,3630,3630,3630,0
|
|
20240418,165500,163000300,3630,3630,3630,3630,0
|
|
20240418,165400,163000300,3630,3630,3630,3630,0
|
|
20240418,165300,163000300,3630,3630,3630,3630,0
|
|
20240418,165200,163000300,3630,3630,3630,3630,0
|
|
20240418,165100,163000300,3630,3630,3630,3630,0
|
|
20240418,165000,163000300,3630,3630,3630,3630,0
|
|
20240418,164900,163000300,3630,3630,3630,3630,0
|
|
20240418,164800,163000300,3630,3630,3630,3630,0
|
|
20240418,164700,163000300,3630,3630,3630,3630,0
|
|
20240418,164600,163000300,3630,3630,3630,3630,0
|
|
20240418,164500,163000300,3630,3630,3630,3630,0
|
|
20240418,164400,163000300,3630,3630,3630,3630,0
|
|
20240418,164300,163000300,3630,3630,3630,3630,0
|
|
20240418,164200,163000300,3630,3630,3630,3630,0
|
|
20240418,164100,163000300,3630,3630,3630,3630,0
|
|
20240418,164000,163000300,3630,3630,3630,3630,0
|
|
20240418,163900,163000300,3630,3630,3630,3630,0
|
|
20240418,163800,163000300,3630,3630,3630,3630,0
|
|
20240418,163700,163000300,3630,3630,3630,3630,0
|
|
20240418,163600,163000300,3630,3630,3630,3630,0
|
|
20240418,163500,163000300,3630,3630,3630,3630,1352
|
|
20240418,163400,163000300,3630,3630,3630,3630,0
|
|
20240418,163300,163000300,3630,3630,3630,3630,0
|
|
20240418,163200,163000300,3630,3630,3630,3630,0
|
|
20240418,163100,163000300,3630,3630,3630,3630,0
|
|
20240418,163000,163000300,3630,3630,3630,3630,0
|
|
20240418,162900,163000300,3630,3630,3630,3630,0
|
|
20240418,162800,163000300,3630,3630,3630,3630,0
|
|
20240418,162700,163000300,3630,3630,3630,3630,0
|
|
20240418,162600,163000300,3630,3630,3630,3630,0
|
|
20240418,162500,163000300,3630,3630,3630,3630,0
|
|
20240418,162400,163000300,3630,3630,3630,3630,0
|
|
20240418,162300,163000300,3630,3630,3630,3630,0
|
|
20240418,162200,163000300,3630,3630,3630,3630,0
|
|
20240418,162100,163000300,3630,3630,3630,3630,0
|
|
20240418,162000,163000300,3630,3630,3630,3630,0
|
|
20240418,161900,163000300,3630,3630,3630,3630,0
|
|
20240418,161800,163000300,3630,3630,3630,3630,0
|
|
20240418,161700,163000300,3630,3630,3630,3630,0
|
|
20240418,161600,163000300,3630,3630,3630,3630,0
|
|
20240418,161500,163000300,3630,3630,3630,3630,0
|
|
20240418,161400,163000300,3630,3630,3630,3630,0
|
|
20240418,161300,163000300,3630,3630,3630,3630,0
|
|
20240418,161200,163000300,3630,3630,3630,3630,0
|
|
20240418,161100,163000300,3630,3630,3630,3630,0
|
|
20240418,161000,163000300,3630,3630,3630,3630,0
|
|
20240418,160900,163000300,3630,3630,3630,3630,0
|
|
20240418,160800,163000300,3630,3630,3630,3630,0
|
|
20240418,160700,163000300,3630,3630,3630,3630,0
|
|
20240418,160600,163000300,3630,3630,3630,3630,0
|
|
20240418,160500,163000300,3630,3630,3630,3630,1352
|
|
20240418,160400,163000300,3630,3630,3630,3630,0
|
|
20240418,160300,163000300,3630,3630,3630,3630,0
|
|
20240418,160200,163000300,3630,3630,3630,3630,0
|
|
20240418,160100,163000300,3630,3630,3630,3630,0
|
|
20240418,160000,163000300,3630,3630,3630,3630,0
|
|
20240418,155900,163000300,3630,3630,3630,3630,0
|
|
20240418,155800,163000300,3630,3630,3630,3630,0
|
|
20240418,155700,163000300,3630,3630,3630,3630,0
|
|
20240418,155600,163000300,3630,3630,3630,3630,0
|
|
20240418,155500,163000300,3630,3630,3630,3630,0
|
|
20240418,155400,163000300,3630,3630,3630,3630,0
|
|
20240418,155300,163000300,3630,3630,3630,3630,0
|
|
20240418,155200,163000300,3630,3630,3630,3630,0
|
|
20240418,155100,163000300,3630,3630,3630,3630,0
|
|
20240418,155000,163000300,3630,3630,3630,3630,0
|
|
20240418,154900,163000300,3630,3630,3630,3630,0
|
|
20240418,154800,163000300,3630,3630,3630,3630,0
|
|
20240418,154700,163000300,3630,3630,3630,3630,0
|
|
20240418,154600,163000300,3630,3630,3630,3630,0
|
|
20240418,154500,163000300,3630,3630,3630,3630,0
|
|
20240418,154400,163000300,3630,3630,3630,3630,0
|
|
20240418,154300,163000300,3630,3630,3630,3630,0
|
|
20240418,154200,163000300,3630,3630,3630,3630,0
|
|
20240418,154100,163000300,3630,3630,3630,3630,0
|
|
20240418,154000,163000300,3630,3630,3630,3630,0
|
|
20240418,153900,163000300,3630,3630,3630,3630,0
|
|
20240418,153800,163000300,3630,3630,3630,3630,0
|
|
20240418,153700,163000300,3630,3630,3630,3630,0
|
|
20240418,153600,163000300,3630,3630,3630,3630,0
|
|
20240418,153500,163000300,3630,3630,3630,3630,1352
|
|
20240418,153400,163000300,3630,3630,3630,3630,0
|
|
20240418,153300,163000300,3630,3630,3630,3630,0
|
|
20240418,153200,163000300,3630,3630,3630,3630,0
|
|
20240418,153100,163000300,3630,3630,3630,3630,0
|
|
20240418,153000,163000300,3630,3630,3630,3630,1352
|
|
20240418,152900,158092540,3625,3625,3625,3625,0
|
|
20240418,152800,158092540,3625,3625,3625,3625,0
|
|
20240418,152700,158092540,3625,3625,3625,3625,0
|
|
20240418,152600,158092540,3625,3625,3625,3625,0
|
|
20240418,152500,158092540,3625,3625,3625,3625,0
|
|
20240418,152400,158092540,3625,3625,3625,3625,0
|
|
20240418,152300,158092540,3625,3625,3625,3625,0
|
|
20240418,152200,158092540,3625,3625,3625,3625,0
|
|
20240418,152100,158092540,3625,3625,3625,3625,0
|
|
20240418,152000,158092540,3625,3625,3625,3625,0
|
|
20240418,151900,158092540,3625,3625,3625,3615,819
|
|
20240418,151800,155128050,3625,3625,3625,3625,0
|
|
20240418,151700,155128050,3625,3625,3625,3625,69
|
|
20240418,151600,154877925,3630,3625,3630,3625,140
|
|
20240418,151500,154369925,3620,3620,3620,3620,540
|
|
20240418,151400,152415125,3625,3625,3630,3625,501
|
|
20240418,151300,150598995,3625,3625,3625,3620,678
|
|
20240418,151200,148141950,3630,3625,3630,3625,101
|
|
20240418,151100,147775820,3630,3630,3630,3630,2
|
|
20240418,151000,147768560,3630,3620,3630,3620,624
|
|
20240418,150900,145506240,3620,3620,3625,3620,8
|
|
20240418,150800,145477275,3620,3620,3625,3620,18
|
|
20240418,150700,145412105,3620,3620,3620,3605,315
|
|
20240418,150600,144276035,3620,3615,3625,3615,1317
|
|
20240418,150500,139513205,3620,3625,3625,3620,901
|
|
20240418,150400,136251580,3620,3600,3620,3595,643
|
|
20240418,150300,133927035,3600,3600,3600,3600,65
|
|
20240418,150200,133693035,3600,3600,3605,3600,1243
|
|
20240418,150100,129218220,3605,3610,3610,3605,961
|
|
20240418,150000,125753765,3615,3615,3615,3615,1
|
|
20240418,145900,125750150,3620,3620,3620,3620,9
|
|
20240418,145800,125717570,3625,3620,3625,3620,4
|
|
20240418,145700,125703080,3620,3625,3625,3620,4
|
|
20240418,145600,125688595,3610,3630,3650,3610,359
|
|
20240418,145500,124383260,3640,3600,3640,3600,4430
|
|
20240418,145400,108373150,3595,3595,3595,3595,1
|
|
20240418,145300,108369555,3600,3600,3600,3600,1
|
|
20240418,145200,108365955,3595,3600,3600,3595,4
|
|
20240418,145100,108351560,3600,3600,3605,3600,6
|
|
20240418,145000,108329955,3605,3575,3615,3575,3579
|
|
20240418,144900,95476880,3575,3580,3585,3575,9
|
|
20240418,144800,95444685,3580,3580,3580,3580,7
|
|
20240418,144700,95419625,3580,3580,3585,3580,7
|
|
20240418,144600,95394560,3580,3580,3585,3570,8
|
|
20240418,144500,95365925,3590,3580,3590,3580,473
|
|
20240418,144400,93671930,3580,3570,3580,3570,35
|
|
20240418,144300,93546785,3570,3570,3570,3570,1
|
|
20240418,144200,93543215,3555,3555,3555,3555,1
|
|
20240418,144100,93539660,3585,3560,3585,3560,112
|
|
20240418,144000,93140905,3585,3575,3585,3560,11
|
|
20240418,143900,93101545,3565,3570,3570,3565,150
|
|
20240418,143800,92566750,3570,3585,3590,3570,4
|
|
20240418,143700,92552415,3590,3560,3600,3560,2991
|
|
20240418,143600,81892710,3560,3555,3560,3550,136
|
|
20240418,143500,81409170,3555,3540,3555,3540,313
|
|
20240418,143400,80299990,3540,3545,3545,3540,2
|
|
20240418,143300,80292905,3550,3550,3550,3545,3
|
|
20240418,143200,80282260,3530,3540,3550,3530,4
|
|
20240418,143100,80268095,3550,3530,3550,3530,300
|
|
20240418,143000,79205610,3530,3510,3530,3505,2733
|
|
20240418,142900,69602295,3500,3500,3500,3500,0
|
|
20240418,142800,69602295,3500,3500,3500,3500,1
|
|
20240418,142700,69598795,3500,3500,3500,3500,310
|
|
20240418,142600,68513795,3490,3490,3490,3490,1
|
|
20240418,142500,68510305,3490,3490,3490,3490,0
|
|
20240418,142400,68510305,3490,3500,3500,3490,2
|
|
20240418,142300,68503315,3490,3495,3495,3490,251
|
|
20240418,142200,67627320,3490,3500,3500,3490,2
|
|
20240418,142100,67620330,3490,3490,3490,3490,0
|
|
20240418,142000,67620330,3490,3500,3500,3490,2
|
|
20240418,141900,67613340,3490,3495,3495,3490,801
|
|
20240418,141800,64817270,3495,3495,3495,3495,0
|
|
20240418,141700,64817270,3495,3495,3495,3495,0
|
|
20240418,141600,64817270,3495,3495,3495,3495,34
|
|
20240418,141500,64698440,3500,3500,3500,3500,0
|
|
20240418,141400,64698440,3500,3500,3500,3500,0
|
|
20240418,141300,64698440,3500,3500,3500,3500,1
|
|
20240418,141200,64694940,3500,3500,3500,3500,23
|
|
20240418,141100,64614440,3500,3500,3500,3500,0
|
|
20240418,141000,64614440,3500,3500,3500,3500,0
|
|
20240418,140900,64614440,3500,3500,3500,3500,1
|
|
20240418,140800,64610940,3495,3495,3495,3495,0
|
|
20240418,140700,64610940,3495,3495,3495,3495,0
|
|
20240418,140600,64610940,3495,3495,3495,3495,5
|
|
20240418,140500,64593465,3500,3500,3500,3500,0
|
|
20240418,140400,64593465,3500,3500,3500,3500,0
|
|
20240418,140300,64593465,3500,3500,3500,3500,0
|
|
20240418,140200,64593465,3500,3500,3500,3500,0
|
|
20240418,140100,64593465,3500,3500,3500,3500,0
|
|
20240418,140000,64593465,3500,3500,3500,3500,0
|
|
20240418,135900,64593465,3500,3500,3500,3500,5
|
|
20240418,135800,64575965,3500,3500,3500,3500,0
|
|
20240418,135700,64575965,3500,3500,3500,3500,0
|
|
20240418,135600,64575965,3500,3505,3505,3500,26
|
|
20240418,135500,64484860,3510,3510,3510,3510,17
|
|
20240418,135400,64425190,3510,3510,3510,3510,3
|
|
20240418,135300,64414660,3510,3510,3510,3510,0
|
|
20240418,135200,64414660,3510,3510,3510,3510,0
|
|
20240418,135100,64414660,3510,3510,3510,3510,0
|
|
20240418,135000,64414660,3510,3510,3510,3510,0
|
|
20240418,134900,64414660,3510,3510,3510,3510,0
|
|
20240418,134800,64414660,3510,3510,3510,3510,0
|
|
20240418,134700,64414660,3510,3510,3510,3510,1
|
|
20240418,134600,64411150,3505,3505,3505,3505,5
|
|
20240418,134500,64393625,3510,3510,3510,3510,0
|
|
20240418,134400,64393625,3510,3510,3510,3510,0
|
|
20240418,134300,64393625,3510,3510,3510,3510,0
|
|
20240418,134200,64393625,3510,3510,3510,3510,0
|
|
20240418,134100,64393625,3510,3510,3510,3510,0
|
|
20240418,134000,64393625,3510,3510,3510,3510,0
|
|
20240418,133900,64393625,3510,3510,3510,3510,0
|
|
20240418,133800,64393625,3510,3510,3510,3510,1
|
|
20240418,133700,64390115,3505,3505,3505,3505,0
|
|
20240418,133600,64390115,3505,3505,3505,3505,5
|
|
20240418,133500,64372590,3510,3510,3510,3510,0
|
|
20240418,133400,64372590,3510,3510,3510,3510,140
|
|
20240418,133300,63881190,3505,3505,3505,3505,0
|
|
20240418,133200,63881190,3505,3505,3505,3505,0
|
|
20240418,133100,63881190,3505,3505,3505,3505,0
|
|
20240418,133000,63881190,3505,3505,3505,3505,0
|
|
20240418,132900,63881190,3505,3505,3505,3505,0
|
|
20240418,132800,63881190,3505,3505,3505,3505,0
|
|
20240418,132700,63881190,3505,3505,3505,3505,0
|
|
20240418,132600,63881190,3505,3505,3505,3505,5
|
|
20240418,132500,63863665,3510,3510,3510,3510,0
|
|
20240418,132400,63863665,3510,3510,3510,3510,800
|
|
20240418,132300,61055665,3510,3510,3510,3510,1
|
|
20240418,132200,61052155,3505,3505,3505,3505,0
|
|
20240418,132100,61052155,3505,3505,3505,3505,0
|
|
20240418,132000,61052155,3505,3505,3505,3505,0
|
|
20240418,131900,61052155,3505,3505,3505,3505,0
|
|
20240418,131800,61052155,3505,3505,3505,3505,0
|
|
20240418,131700,61052155,3505,3505,3505,3505,0
|
|
20240418,131600,61052155,3505,3505,3505,3505,5
|
|
20240418,131500,61034630,3510,3510,3510,3510,0
|
|
20240418,131400,61034630,3510,3510,3510,3510,0
|
|
20240418,131300,61034630,3510,3510,3510,3510,0
|
|
20240418,131200,61034630,3510,3510,3510,3510,0
|
|
20240418,131100,61034630,3510,3510,3510,3510,0
|
|
20240418,131000,61034630,3510,3510,3510,3510,1
|
|
20240418,130900,61031120,3505,3505,3505,3505,0
|
|
20240418,130800,61031120,3505,3505,3505,3505,0
|
|
20240418,130700,61031120,3505,3505,3505,3505,0
|
|
20240418,130600,61031120,3505,3505,3505,3505,5
|
|
20240418,130500,61013595,3510,3510,3510,3510,0
|
|
20240418,130400,61013595,3510,3510,3510,3510,0
|
|
20240418,130300,61013595,3510,3510,3510,3510,0
|
|
20240418,130200,61013595,3510,3510,3510,3510,0
|
|
20240418,130100,61013595,3510,3510,3510,3510,0
|
|
20240418,130000,61013595,3510,3510,3510,3510,0
|
|
20240418,125900,61013595,3510,3510,3510,3510,1
|
|
20240418,125800,61010085,3505,3505,3505,3505,37
|
|
20240418,125700,60880400,3505,3505,3505,3505,0
|
|
20240418,125600,60880400,3505,3510,3510,3505,8
|
|
20240418,125500,60852345,3510,3510,3510,3510,0
|
|
20240418,125400,60852345,3510,3510,3510,3510,1
|
|
20240418,125300,60848835,3505,3505,3505,3505,0
|
|
20240418,125200,60848835,3505,3505,3505,3505,0
|
|
20240418,125100,60848835,3505,3505,3505,3505,0
|
|
20240418,125000,60848835,3505,3505,3505,3505,0
|
|
20240418,124900,60848835,3505,3505,3505,3505,0
|
|
20240418,124800,60848835,3505,3505,3505,3505,0
|
|
20240418,124700,60848835,3505,3505,3505,3505,1
|
|
20240418,124600,60845330,3505,3505,3505,3505,5
|
|
20240418,124500,60827805,3510,3510,3510,3510,0
|
|
20240418,124400,60827805,3510,3510,3510,3510,10
|
|
20240418,124300,60792705,3510,3510,3510,3510,0
|
|
20240418,124200,60792705,3510,3510,3510,3510,0
|
|
20240418,124100,60792705,3510,3510,3510,3510,0
|
|
20240418,124000,60792705,3510,3510,3510,3510,0
|
|
20240418,123900,60792705,3510,3510,3510,3510,0
|
|
20240418,123800,60792705,3510,3510,3510,3510,0
|
|
20240418,123700,60792705,3510,3510,3510,3510,123
|
|
20240418,123600,60360975,3505,3505,3505,3505,5
|
|
20240418,123500,60343450,3505,3505,3510,3505,313
|
|
20240418,123400,59246375,3505,3505,3505,3505,1
|
|
20240418,123300,59242870,3490,3500,3500,3490,395
|
|
20240418,123200,57862390,3510,3510,3510,3510,15
|
|
20240418,123100,57809740,3500,3510,3510,3500,231
|
|
20240418,123000,57001230,3495,3495,3495,3495,0
|
|
20240418,122900,57001230,3495,3495,3495,3495,0
|
|
20240418,122800,57001230,3495,3495,3495,3495,0
|
|
20240418,122700,57001230,3495,3495,3495,3495,0
|
|
20240418,122600,57001230,3495,3495,3495,3495,5
|
|
20240418,122500,56983755,3510,3505,3510,3505,20
|
|
20240418,122400,56913605,3500,3500,3500,3500,0
|
|
20240418,122300,56913605,3500,3500,3500,3500,0
|
|
20240418,122200,56913605,3500,3500,3500,3500,0
|
|
20240418,122100,56913605,3500,3500,3500,3500,886
|
|
20240418,122000,53812605,3495,3495,3495,3495,0
|
|
20240418,121900,53812605,3495,3495,3495,3495,0
|
|
20240418,121800,53812605,3495,3495,3495,3495,0
|
|
20240418,121700,53812605,3495,3495,3495,3495,0
|
|
20240418,121600,53812605,3495,3495,3495,3495,5
|
|
20240418,121500,53795130,3495,3495,3495,3495,0
|
|
20240418,121400,53795130,3495,3490,3495,3490,550
|
|
20240418,121300,51872995,3490,3490,3490,3490,10
|
|
20240418,121200,51838095,3490,3490,3490,3490,110
|
|
20240418,121100,51454195,3490,3490,3490,3490,1
|
|
20240418,121000,51450705,3485,3485,3485,3485,0
|
|
20240418,120900,51450705,3485,3485,3485,3485,0
|
|
20240418,120800,51450705,3485,3485,3485,3485,15
|
|
20240418,120700,51398430,3485,3485,3485,3485,0
|
|
20240418,120600,51398430,3485,3490,3490,3485,6
|
|
20240418,120500,51377515,3490,3490,3490,3490,0
|
|
20240418,120400,51377515,3490,3490,3490,3490,0
|
|
20240418,120300,51377515,3490,3490,3490,3490,0
|
|
20240418,120200,51377515,3490,3490,3490,3490,1
|
|
20240418,120100,51374025,3485,3485,3485,3485,0
|
|
20240418,120000,51374025,3485,3485,3485,3485,0
|
|
20240418,115900,51374025,3485,3485,3485,3485,0
|
|
20240418,115800,51374025,3485,3485,3485,3485,0
|
|
20240418,115700,51374025,3485,3485,3485,3485,0
|
|
20240418,115600,51374025,3485,3485,3485,3485,5
|
|
20240418,115500,51356600,3485,3485,3485,3485,0
|
|
20240418,115400,51356600,3485,3485,3485,3485,0
|
|
20240418,115300,51356600,3485,3485,3485,3485,0
|
|
20240418,115200,51356600,3485,3485,3485,3485,0
|
|
20240418,115100,51356600,3485,3485,3485,3485,0
|
|
20240418,115000,51356600,3485,3485,3485,3485,0
|
|
20240418,114900,51356600,3485,3485,3485,3485,0
|
|
20240418,114800,51356600,3485,3485,3485,3485,0
|
|
20240418,114700,51356600,3485,3485,3485,3485,0
|
|
20240418,114600,51356600,3485,3485,3485,3485,5
|
|
20240418,114500,51339175,3485,3485,3485,3485,0
|
|
20240418,114400,51339175,3485,3485,3485,3485,50
|
|
20240418,114300,51164925,3485,3485,3485,3485,0
|
|
20240418,114200,51164925,3485,3485,3485,3485,0
|
|
20240418,114100,51164925,3485,3485,3485,3485,0
|
|
20240418,114000,51164925,3485,3485,3485,3485,50
|
|
20240418,113900,50990675,3485,3480,3485,3480,234
|
|
20240418,113800,50175190,3470,3470,3470,3470,0
|
|
20240418,113700,50175190,3470,3470,3470,3470,0
|
|
20240418,113600,50175190,3470,3485,3485,3470,5
|
|
20240418,113500,50157815,3490,3490,3490,3490,0
|
|
20240418,113400,50157815,3490,3490,3490,3490,0
|
|
20240418,113300,50157815,3490,3490,3490,3490,0
|
|
20240418,113200,50157815,3490,3490,3490,3490,0
|
|
20240418,113100,50157815,3490,3490,3490,3490,0
|
|
20240418,113000,50157815,3490,3490,3490,3490,0
|
|
20240418,112900,50157815,3490,3490,3490,3490,0
|
|
20240418,112800,50157815,3490,3490,3490,3490,0
|
|
20240418,112700,50157815,3490,3490,3490,3490,0
|
|
20240418,112600,50157815,3490,3490,3490,3490,0
|
|
20240418,112500,50157815,3490,3490,3490,3490,0
|
|
20240418,112400,50157815,3490,3490,3490,3490,0
|
|
20240418,112300,50157815,3490,3490,3490,3490,0
|
|
20240418,112200,50157815,3490,3490,3490,3490,0
|
|
20240418,112100,50157815,3490,3490,3490,3490,0
|
|
20240418,112000,50157815,3490,3490,3490,3490,0
|
|
20240418,111900,50157815,3490,3490,3490,3490,0
|
|
20240418,111800,50157815,3490,3490,3490,3490,0
|
|
20240418,111700,50157815,3490,3490,3490,3490,0
|
|
20240418,111600,50157815,3490,3490,3490,3490,0
|
|
20240418,111500,50157815,3490,3490,3490,3490,0
|
|
20240418,111400,50157815,3490,3490,3490,3490,0
|
|
20240418,111300,50157815,3490,3490,3490,3490,0
|
|
20240418,111200,50157815,3490,3490,3490,3490,0
|
|
20240418,111100,50157815,3490,3490,3490,3490,0
|
|
20240418,111000,50157815,3490,3490,3490,3490,0
|
|
20240418,110900,50157815,3490,3475,3490,3475,4
|
|
20240418,110800,50143880,3490,3490,3490,3490,0
|
|
20240418,110700,50143880,3490,3490,3490,3490,0
|
|
20240418,110600,50143880,3490,3470,3490,3470,400
|
|
20240418,110500,48754805,3470,3470,3470,3470,0
|
|
20240418,110400,48754805,3470,3470,3470,3470,0
|
|
20240418,110300,48754805,3470,3470,3470,3470,0
|
|
20240418,110200,48754805,3470,3470,3470,3470,0
|
|
20240418,110100,48754805,3470,3470,3470,3470,0
|
|
20240418,110000,48754805,3470,3470,3470,3470,0
|
|
20240418,105900,48754805,3470,3470,3470,3470,0
|
|
20240418,105800,48754805,3470,3470,3470,3470,0
|
|
20240418,105700,48754805,3470,3470,3470,3470,0
|
|
20240418,105600,48754805,3470,3470,3470,3470,0
|
|
20240418,105500,48754805,3470,3470,3470,3470,0
|
|
20240418,105400,48754805,3470,3470,3470,3470,0
|
|
20240418,105300,48754805,3470,3470,3470,3470,0
|
|
20240418,105200,48754805,3470,3470,3470,3470,43
|
|
20240418,105100,48605595,3470,3470,3470,3470,0
|
|
20240418,105000,48605595,3470,3470,3470,3470,0
|
|
20240418,104900,48605595,3470,3470,3470,3470,0
|
|
20240418,104800,48605595,3470,3470,3470,3470,0
|
|
20240418,104700,48605595,3470,3470,3470,3470,0
|
|
20240418,104600,48605595,3470,3470,3470,3470,0
|
|
20240418,104500,48605595,3470,3470,3470,3470,0
|
|
20240418,104400,48605595,3470,3470,3470,3470,1
|
|
20240418,104300,48602125,3470,3470,3470,3470,0
|
|
20240418,104200,48602125,3470,3470,3470,3470,0
|
|
20240418,104100,48602125,3470,3470,3470,3470,0
|
|
20240418,104000,48602125,3470,3470,3470,3470,0
|
|
20240418,103900,48602125,3470,3470,3470,3470,0
|
|
20240418,103800,48602125,3470,3470,3470,3470,0
|
|
20240418,103700,48602125,3470,3470,3470,3470,0
|
|
20240418,103600,48602125,3470,3470,3470,3470,0
|
|
20240418,103500,48602125,3470,3470,3470,3470,0
|
|
20240418,103400,48602125,3470,3470,3470,3470,10
|
|
20240418,103300,48567425,3470,3470,3470,3470,0
|
|
20240418,103200,48567425,3470,3470,3470,3470,0
|
|
20240418,103100,48567425,3470,3470,3470,3470,0
|
|
20240418,103000,48567425,3470,3470,3470,3470,0
|
|
20240418,102900,48567425,3470,3470,3470,3470,0
|
|
20240418,102800,48567425,3470,3470,3470,3470,0
|
|
20240418,102700,48567425,3470,3470,3470,3470,0
|
|
20240418,102600,48567425,3470,3470,3470,3470,0
|
|
20240418,102500,48567425,3470,3470,3470,3470,0
|
|
20240418,102400,48567425,3470,3470,3470,3470,0
|
|
20240418,102300,48567425,3470,3470,3470,3470,0
|
|
20240418,102200,48567425,3470,3470,3470,3470,0
|
|
20240418,102100,48567425,3470,3470,3470,3470,0
|
|
20240418,102000,48567425,3470,3470,3470,3470,0
|
|
20240418,101900,48567425,3470,3470,3470,3470,0
|
|
20240418,101800,48567425,3470,3465,3470,3465,3
|
|
20240418,101700,48557020,3450,3465,3465,3450,1581
|
|
20240418,101600,43099640,3475,3475,3475,3475,0
|
|
20240418,101500,43099640,3475,3460,3475,3455,489
|
|
20240418,101400,41408395,3460,3460,3460,3460,0
|
|
20240418,101300,41408395,3460,3465,3465,3460,280
|
|
20240418,101200,40438695,3470,3475,3475,3470,427
|
|
20240418,101100,38955790,3490,3490,3490,3490,51
|
|
20240418,101000,38777800,3495,3495,3495,3495,0
|
|
20240418,100900,38777800,3495,3495,3495,3495,0
|
|
20240418,100800,38777800,3495,3495,3495,3495,0
|
|
20240418,100700,38777800,3495,3495,3495,3495,0
|
|
20240418,100600,38777800,3495,3495,3495,3495,2
|
|
20240418,100500,38770810,3495,3495,3495,3495,29
|
|
20240418,100400,38669455,3490,3490,3490,3490,1
|
|
20240418,100300,38665965,3495,3495,3495,3495,0
|
|
20240418,100200,38665965,3495,3495,3495,3495,0
|
|
20240418,100100,38665965,3495,3495,3495,3495,0
|
|
20240418,100000,38665965,3495,3490,3495,3490,3
|
|
20240418,095900,38655485,3495,3495,3495,3495,0
|
|
20240418,095800,38655485,3495,3495,3495,3495,0
|
|
20240418,095700,38655485,3495,3495,3495,3495,0
|
|
20240418,095600,38655485,3495,3495,3495,3495,0
|
|
20240418,095500,38655485,3495,3485,3500,3480,62
|
|
20240418,095400,38439675,3485,3485,3485,3485,4
|
|
20240418,095300,38425735,3485,3485,3500,3485,9
|
|
20240418,095200,38394345,3500,3485,3500,3485,2
|
|
20240418,095100,38387360,3480,3485,3485,3480,2
|
|
20240418,095000,38380395,3500,3500,3500,3500,0
|
|
20240418,094900,38380395,3500,3500,3500,3500,0
|
|
20240418,094800,38380395,3500,3500,3500,3500,0
|
|
20240418,094700,38380395,3500,3500,3500,3500,0
|
|
20240418,094600,38380395,3500,3500,3500,3500,1
|
|
20240418,094500,38376895,3500,3500,3500,3500,0
|
|
20240418,094400,38376895,3500,3500,3500,3500,0
|
|
20240418,094300,38376895,3500,3500,3500,3500,0
|
|
20240418,094200,38376895,3500,3490,3500,3490,10
|
|
20240418,094100,38341915,3490,3490,3490,3490,0
|
|
20240418,094000,38341915,3490,3490,3490,3490,0
|
|
20240418,093900,38341915,3490,3490,3490,3490,0
|
|
20240418,093800,38341915,3490,3490,3490,3490,0
|
|
20240418,093700,38341915,3490,3490,3490,3490,0
|
|
20240418,093600,38341915,3490,3490,3490,3490,52
|
|
20240418,093500,38160435,3495,3495,3495,3495,0
|
|
20240418,093400,38160435,3495,3500,3500,3495,2
|
|
20240418,093300,38153440,3500,3500,3500,3500,1
|
|
20240418,093200,38149940,3500,3500,3500,3500,1
|
|
20240418,093100,38146440,3500,3500,3500,3500,0
|
|
20240418,093000,38146440,3500,3500,3500,3500,500
|
|
20240418,092900,36396440,3500,3500,3500,3500,0
|
|
20240418,092800,36396440,3500,3500,3500,3500,0
|
|
20240418,092700,36396440,3500,3500,3500,3500,0
|
|
20240418,092600,36396440,3500,3500,3500,3500,0
|
|
20240418,092500,36396440,3500,3500,3500,3500,0
|
|
20240418,092400,36396440,3500,3500,3500,3500,1
|
|
20240418,092300,36392940,3495,3495,3495,3495,14
|
|
20240418,092200,36344010,3495,3495,3495,3495,20
|
|
20240418,092100,36274110,3495,3495,3495,3495,1
|
|
20240418,092000,36270615,3495,3495,3495,3495,1540
|
|
20240418,091900,30888315,3500,3480,3500,3480,39
|
|
20240418,091800,30752160,3485,3475,3485,3475,578
|
|
20240418,091700,28743600,3470,3475,3475,3470,153
|
|
20240418,091600,28212685,3475,3475,3475,3475,2
|
|
20240418,091500,28205735,3475,3475,3475,3475,2
|
|
20240418,091400,28198785,3475,3470,3475,3470,6
|
|
20240418,091300,28177960,3475,3480,3480,3475,151
|
|
20240418,091200,27652735,3480,3480,3480,3480,23
|
|
20240418,091100,27572695,3480,3480,3480,3480,2
|
|
20240418,091000,27565735,3475,3475,3485,3450,2014
|
|
20240418,090900,20609275,3480,3495,3500,3410,1452
|
|
20240418,090800,15584700,3500,3500,3500,3500,400
|
|
20240418,090700,14184700,3500,3500,3500,3500,96
|
|
20240418,090600,13848700,3500,3500,3500,3500,345
|
|
20240418,090500,12641200,3500,3495,3500,3495,1001
|
|
20240418,090400,9142700,3500,3500,3500,3500,403
|
|
20240418,090300,7732200,3495,3500,3500,3495,302
|
|
20240418,090200,6675705,3500,3505,3505,3490,505
|
|
20240418,090100,4910650,3520,3525,3530,3520,6
|
|
20240418,090000,4889500,3530,3505,3530,3505,1395
|