699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,203600,255260720,4475,4475,4475,4475,833
|
|
20240617,203500,255260720,4475,4475,4475,4475,0
|
|
20240617,203400,255260720,4475,4475,4475,4475,0
|
|
20240617,203300,255260720,4475,4475,4475,4475,0
|
|
20240617,203200,255260720,4475,4475,4475,4475,0
|
|
20240617,203100,255260720,4475,4475,4475,4475,0
|
|
20240617,203000,255260720,4475,4475,4475,4475,0
|
|
20240617,202900,255260720,4475,4475,4475,4475,0
|
|
20240617,202800,255260720,4475,4475,4475,4475,0
|
|
20240617,202700,255260720,4475,4475,4475,4475,0
|
|
20240617,202600,255260720,4475,4475,4475,4475,0
|
|
20240617,202500,255260720,4475,4475,4475,4475,0
|
|
20240617,202400,255260720,4475,4475,4475,4475,0
|
|
20240617,202300,255260720,4475,4475,4475,4475,0
|
|
20240617,202200,255260720,4475,4475,4475,4475,0
|
|
20240617,202100,255260720,4475,4475,4475,4475,0
|
|
20240617,202000,255260720,4475,4475,4475,4475,0
|
|
20240617,201900,255260720,4475,4475,4475,4475,0
|
|
20240617,201800,255260720,4475,4475,4475,4475,0
|
|
20240617,201700,255260720,4475,4475,4475,4475,0
|
|
20240617,201600,255260720,4475,4475,4475,4475,0
|
|
20240617,201500,255260720,4475,4475,4475,4475,0
|
|
20240617,201400,255260720,4475,4475,4475,4475,0
|
|
20240617,201300,255260720,4475,4475,4475,4475,0
|
|
20240617,201200,255260720,4475,4475,4475,4475,0
|
|
20240617,201100,255260720,4475,4475,4475,4475,0
|
|
20240617,201000,255260720,4475,4475,4475,4475,0
|
|
20240617,200900,255260720,4475,4475,4475,4475,0
|
|
20240617,200800,255260720,4475,4475,4475,4475,0
|
|
20240617,200700,255260720,4475,4475,4475,4475,0
|
|
20240617,200600,255260720,4475,4475,4475,4475,833
|
|
20240617,200500,255260720,4475,4475,4475,4475,0
|
|
20240617,200400,255260720,4475,4475,4475,4475,0
|
|
20240617,200300,255260720,4475,4475,4475,4475,0
|
|
20240617,200200,255260720,4475,4475,4475,4475,0
|
|
20240617,200100,255260720,4475,4475,4475,4475,0
|
|
20240617,200000,255260720,4475,4475,4475,4475,0
|
|
20240617,195900,255260720,4475,4475,4475,4475,0
|
|
20240617,195800,255260720,4475,4475,4475,4475,0
|
|
20240617,195700,255260720,4475,4475,4475,4475,0
|
|
20240617,195600,255260720,4475,4475,4475,4475,0
|
|
20240617,195500,255260720,4475,4475,4475,4475,0
|
|
20240617,195400,255260720,4475,4475,4475,4475,0
|
|
20240617,195300,255260720,4475,4475,4475,4475,0
|
|
20240617,195200,255260720,4475,4475,4475,4475,0
|
|
20240617,195100,255260720,4475,4475,4475,4475,0
|
|
20240617,195000,255260720,4475,4475,4475,4475,0
|
|
20240617,194900,255260720,4475,4475,4475,4475,0
|
|
20240617,194800,255260720,4475,4475,4475,4475,0
|
|
20240617,194700,255260720,4475,4475,4475,4475,0
|
|
20240617,194600,255260720,4475,4475,4475,4475,0
|
|
20240617,194500,255260720,4475,4475,4475,4475,0
|
|
20240617,194400,255260720,4475,4475,4475,4475,0
|
|
20240617,194300,255260720,4475,4475,4475,4475,0
|
|
20240617,194200,255260720,4475,4475,4475,4475,0
|
|
20240617,194100,255260720,4475,4475,4475,4475,0
|
|
20240617,194000,255260720,4475,4475,4475,4475,0
|
|
20240617,193900,255260720,4475,4475,4475,4475,0
|
|
20240617,193800,255260720,4475,4475,4475,4475,0
|
|
20240617,193700,255260720,4475,4475,4475,4475,0
|
|
20240617,193600,255260720,4475,4475,4475,4475,833
|
|
20240617,193500,255260720,4475,4475,4475,4475,0
|
|
20240617,193400,255260720,4475,4475,4475,4475,0
|
|
20240617,193300,255260720,4475,4475,4475,4475,0
|
|
20240617,193200,255260720,4475,4475,4475,4475,0
|
|
20240617,193100,255260720,4475,4475,4475,4475,0
|
|
20240617,193000,255260720,4475,4475,4475,4475,0
|
|
20240617,192900,255260720,4475,4475,4475,4475,0
|
|
20240617,192800,255260720,4475,4475,4475,4475,0
|
|
20240617,192700,255260720,4475,4475,4475,4475,0
|
|
20240617,192600,255260720,4475,4475,4475,4475,0
|
|
20240617,192500,255260720,4475,4475,4475,4475,0
|
|
20240617,192400,255260720,4475,4475,4475,4475,0
|
|
20240617,192300,255260720,4475,4475,4475,4475,0
|
|
20240617,192200,255260720,4475,4475,4475,4475,0
|
|
20240617,192100,255260720,4475,4475,4475,4475,0
|
|
20240617,192000,255260720,4475,4475,4475,4475,0
|
|
20240617,191900,255260720,4475,4475,4475,4475,0
|
|
20240617,191800,255260720,4475,4475,4475,4475,0
|
|
20240617,191700,255260720,4475,4475,4475,4475,0
|
|
20240617,191600,255260720,4475,4475,4475,4475,0
|
|
20240617,191500,255260720,4475,4475,4475,4475,0
|
|
20240617,191400,255260720,4475,4475,4475,4475,0
|
|
20240617,191300,255260720,4475,4475,4475,4475,0
|
|
20240617,191200,255260720,4475,4475,4475,4475,0
|
|
20240617,191100,255260720,4475,4475,4475,4475,0
|
|
20240617,191000,255260720,4475,4475,4475,4475,0
|
|
20240617,190900,255260720,4475,4475,4475,4475,0
|
|
20240617,190800,255260720,4475,4475,4475,4475,0
|
|
20240617,190700,255260720,4475,4475,4475,4475,0
|
|
20240617,190600,255260720,4475,4475,4475,4475,833
|
|
20240617,190500,255260720,4475,4475,4475,4475,0
|
|
20240617,190400,255260720,4475,4475,4475,4475,0
|
|
20240617,190300,255260720,4475,4475,4475,4475,0
|
|
20240617,190200,255260720,4475,4475,4475,4475,0
|
|
20240617,190100,255260720,4475,4475,4475,4475,0
|
|
20240617,190000,255260720,4475,4475,4475,4475,0
|
|
20240617,185900,255260720,4475,4475,4475,4475,0
|
|
20240617,185800,255260720,4475,4475,4475,4475,0
|
|
20240617,185700,255260720,4475,4475,4475,4475,0
|
|
20240617,185600,255260720,4475,4475,4475,4475,0
|
|
20240617,185500,255260720,4475,4475,4475,4475,0
|
|
20240617,185400,255260720,4475,4475,4475,4475,0
|
|
20240617,185300,255260720,4475,4475,4475,4475,0
|
|
20240617,185200,255260720,4475,4475,4475,4475,0
|
|
20240617,185100,255260720,4475,4475,4475,4475,0
|
|
20240617,185000,255260720,4475,4475,4475,4475,0
|
|
20240617,184900,255260720,4475,4475,4475,4475,0
|
|
20240617,184800,255260720,4475,4475,4475,4475,0
|
|
20240617,184700,255260720,4475,4475,4475,4475,0
|
|
20240617,184600,255260720,4475,4475,4475,4475,0
|
|
20240617,184500,255260720,4475,4475,4475,4475,0
|
|
20240617,184400,255260720,4475,4475,4475,4475,0
|
|
20240617,184300,255260720,4475,4475,4475,4475,0
|
|
20240617,184200,255260720,4475,4475,4475,4475,0
|
|
20240617,184100,255260720,4475,4475,4475,4475,0
|
|
20240617,184000,255260720,4475,4475,4475,4475,0
|
|
20240617,183900,255260720,4475,4475,4475,4475,0
|
|
20240617,183800,255260720,4475,4475,4475,4475,0
|
|
20240617,183700,255260720,4475,4475,4475,4475,0
|
|
20240617,183600,255260720,4475,4475,4475,4475,833
|
|
20240617,183500,255260720,4475,4475,4475,4475,0
|
|
20240617,183400,255260720,4475,4475,4475,4475,0
|
|
20240617,183300,255260720,4475,4475,4475,4475,0
|
|
20240617,183200,255260720,4475,4475,4475,4475,0
|
|
20240617,183100,255260720,4475,4475,4475,4475,0
|
|
20240617,183000,255260720,4475,4475,4475,4475,0
|
|
20240617,182900,255260720,4475,4475,4475,4475,0
|
|
20240617,182800,255260720,4475,4475,4475,4475,0
|
|
20240617,182700,255260720,4475,4475,4475,4475,0
|
|
20240617,182600,255260720,4475,4475,4475,4475,0
|
|
20240617,182500,255260720,4475,4475,4475,4475,0
|
|
20240617,182400,255260720,4475,4475,4475,4475,0
|
|
20240617,182300,255260720,4475,4475,4475,4475,0
|
|
20240617,182200,255260720,4475,4475,4475,4475,0
|
|
20240617,182100,255260720,4475,4475,4475,4475,0
|
|
20240617,182000,255260720,4475,4475,4475,4475,0
|
|
20240617,181900,255260720,4475,4475,4475,4475,0
|
|
20240617,181800,255260720,4475,4475,4475,4475,0
|
|
20240617,181700,255260720,4475,4475,4475,4475,0
|
|
20240617,181600,255260720,4475,4475,4475,4475,0
|
|
20240617,181500,255260720,4475,4475,4475,4475,0
|
|
20240617,181400,255260720,4475,4475,4475,4475,0
|
|
20240617,181300,255260720,4475,4475,4475,4475,0
|
|
20240617,181200,255260720,4475,4475,4475,4475,0
|
|
20240617,181100,255260720,4475,4475,4475,4475,0
|
|
20240617,181000,255260720,4475,4475,4475,4475,0
|
|
20240617,180900,255260720,4475,4475,4475,4475,0
|
|
20240617,180800,255260720,4475,4475,4475,4475,0
|
|
20240617,180700,255260720,4475,4475,4475,4475,0
|
|
20240617,180600,255260720,4475,4475,4475,4475,833
|
|
20240617,180500,255260720,4475,4475,4475,4475,0
|
|
20240617,180400,255260720,4475,4475,4475,4475,0
|
|
20240617,180300,255260720,4475,4475,4475,4475,0
|
|
20240617,180200,255260720,4475,4475,4475,4475,0
|
|
20240617,180100,255260720,4475,4475,4475,4475,0
|
|
20240617,180000,255260720,4475,4475,4475,4475,0
|
|
20240617,175900,255260720,4475,4475,4475,4475,0
|
|
20240617,175800,255260720,4475,4475,4475,4475,0
|
|
20240617,175700,255260720,4475,4475,4475,4475,0
|
|
20240617,175600,255260720,4475,4475,4475,4475,0
|
|
20240617,175500,255260720,4475,4475,4475,4475,0
|
|
20240617,175400,255260720,4475,4475,4475,4475,0
|
|
20240617,175300,255260720,4475,4475,4475,4475,0
|
|
20240617,175200,255260720,4475,4475,4475,4475,0
|
|
20240617,175100,255260720,4475,4475,4475,4475,0
|
|
20240617,175000,255260720,4475,4475,4475,4475,0
|
|
20240617,174900,255260720,4475,4475,4475,4475,0
|
|
20240617,174800,255260720,4475,4475,4475,4475,0
|
|
20240617,174700,255260720,4475,4475,4475,4475,0
|
|
20240617,174600,255260720,4475,4475,4475,4475,0
|
|
20240617,174500,255260720,4475,4475,4475,4475,0
|
|
20240617,174400,255260720,4475,4475,4475,4475,0
|
|
20240617,174300,255260720,4475,4475,4475,4475,0
|
|
20240617,174200,255260720,4475,4475,4475,4475,0
|
|
20240617,174100,255260720,4475,4475,4475,4475,0
|
|
20240617,174000,255260720,4475,4475,4475,4475,0
|
|
20240617,173900,255260720,4475,4475,4475,4475,0
|
|
20240617,173800,255260720,4475,4475,4475,4475,0
|
|
20240617,173700,255260720,4475,4475,4475,4475,0
|
|
20240617,173600,255260720,4475,4475,4475,4475,833
|
|
20240617,173500,255260720,4475,4475,4475,4475,0
|
|
20240617,173400,255260720,4475,4475,4475,4475,0
|
|
20240617,173300,255260720,4475,4475,4475,4475,0
|
|
20240617,173200,255260720,4475,4475,4475,4475,0
|
|
20240617,173100,255260720,4475,4475,4475,4475,0
|
|
20240617,173000,255260720,4475,4475,4475,4475,0
|
|
20240617,172900,255260720,4475,4475,4475,4475,0
|
|
20240617,172800,255260720,4475,4475,4475,4475,0
|
|
20240617,172700,255260720,4475,4475,4475,4475,0
|
|
20240617,172600,255260720,4475,4475,4475,4475,0
|
|
20240617,172500,255260720,4475,4475,4475,4475,0
|
|
20240617,172400,255260720,4475,4475,4475,4475,0
|
|
20240617,172300,255260720,4475,4475,4475,4475,0
|
|
20240617,172200,255260720,4475,4475,4475,4475,0
|
|
20240617,172100,255260720,4475,4475,4475,4475,0
|
|
20240617,172000,255260720,4475,4475,4475,4475,0
|
|
20240617,171900,255260720,4475,4475,4475,4475,0
|
|
20240617,171800,255260720,4475,4475,4475,4475,0
|
|
20240617,171700,255260720,4475,4475,4475,4475,0
|
|
20240617,171600,255260720,4475,4475,4475,4475,0
|
|
20240617,171500,255260720,4475,4475,4475,4475,0
|
|
20240617,171400,255260720,4475,4475,4475,4475,0
|
|
20240617,171300,255260720,4475,4475,4475,4475,0
|
|
20240617,171200,255260720,4475,4475,4475,4475,0
|
|
20240617,171100,255260720,4475,4475,4475,4475,0
|
|
20240617,171000,255260720,4475,4475,4475,4475,0
|
|
20240617,170900,255260720,4475,4475,4475,4475,0
|
|
20240617,170800,255260720,4475,4475,4475,4475,0
|
|
20240617,170700,255260720,4475,4475,4475,4475,0
|
|
20240617,170600,255260720,4475,4475,4475,4475,833
|
|
20240617,170500,255260720,4475,4475,4475,4475,0
|
|
20240617,170400,255260720,4475,4475,4475,4475,0
|
|
20240617,170300,255260720,4475,4475,4475,4475,0
|
|
20240617,170200,255260720,4475,4475,4475,4475,0
|
|
20240617,170100,255260720,4475,4475,4475,4475,0
|
|
20240617,170000,255260720,4475,4475,4475,4475,0
|
|
20240617,165900,255260720,4475,4475,4475,4475,0
|
|
20240617,165800,255260720,4475,4475,4475,4475,0
|
|
20240617,165700,255260720,4475,4475,4475,4475,0
|
|
20240617,165600,255260720,4475,4475,4475,4475,0
|
|
20240617,165500,255260720,4475,4475,4475,4475,0
|
|
20240617,165400,255260720,4475,4475,4475,4475,0
|
|
20240617,165300,255260720,4475,4475,4475,4475,0
|
|
20240617,165200,255260720,4475,4475,4475,4475,0
|
|
20240617,165100,255260720,4475,4475,4475,4475,0
|
|
20240617,165000,255260720,4475,4475,4475,4475,0
|
|
20240617,164900,255260720,4475,4475,4475,4475,0
|
|
20240617,164800,255260720,4475,4475,4475,4475,0
|
|
20240617,164700,255260720,4475,4475,4475,4475,0
|
|
20240617,164600,255260720,4475,4475,4475,4475,0
|
|
20240617,164500,255260720,4475,4475,4475,4475,0
|
|
20240617,164400,255260720,4475,4475,4475,4475,0
|
|
20240617,164300,255260720,4475,4475,4475,4475,0
|
|
20240617,164200,255260720,4475,4475,4475,4475,0
|
|
20240617,164100,255260720,4475,4475,4475,4475,0
|
|
20240617,164000,255260720,4475,4475,4475,4475,0
|
|
20240617,163900,255260720,4475,4475,4475,4475,0
|
|
20240617,163800,255260720,4475,4475,4475,4475,0
|
|
20240617,163700,255260720,4475,4475,4475,4475,0
|
|
20240617,163600,255260720,4475,4475,4475,4475,833
|
|
20240617,163500,255260720,4475,4475,4475,4475,0
|
|
20240617,163400,255260720,4475,4475,4475,4475,0
|
|
20240617,163300,255260720,4475,4475,4475,4475,0
|
|
20240617,163200,255260720,4475,4475,4475,4475,0
|
|
20240617,163100,255260720,4475,4475,4475,4475,0
|
|
20240617,163000,255260720,4475,4475,4475,4475,0
|
|
20240617,162900,255260720,4475,4475,4475,4475,0
|
|
20240617,162800,255260720,4475,4475,4475,4475,0
|
|
20240617,162700,255260720,4475,4475,4475,4475,0
|
|
20240617,162600,255260720,4475,4475,4475,4475,0
|
|
20240617,162500,255260720,4475,4475,4475,4475,0
|
|
20240617,162400,255260720,4475,4475,4475,4475,0
|
|
20240617,162300,255260720,4475,4475,4475,4475,0
|
|
20240617,162200,255260720,4475,4475,4475,4475,0
|
|
20240617,162100,255260720,4475,4475,4475,4475,0
|
|
20240617,162000,255260720,4475,4475,4475,4475,0
|
|
20240617,161900,255260720,4475,4475,4475,4475,0
|
|
20240617,161800,255260720,4475,4475,4475,4475,0
|
|
20240617,161700,255260720,4475,4475,4475,4475,0
|
|
20240617,161600,255260720,4475,4475,4475,4475,0
|
|
20240617,161500,255260720,4475,4475,4475,4475,0
|
|
20240617,161400,255260720,4475,4475,4475,4475,0
|
|
20240617,161300,255260720,4475,4475,4475,4475,0
|
|
20240617,161200,255260720,4475,4475,4475,4475,0
|
|
20240617,161100,255260720,4475,4475,4475,4475,0
|
|
20240617,161000,255260720,4475,4475,4475,4475,0
|
|
20240617,160900,255260720,4475,4475,4475,4475,0
|
|
20240617,160800,255260720,4475,4475,4475,4475,0
|
|
20240617,160700,255260720,4475,4475,4475,4475,0
|
|
20240617,160600,255260720,4475,4475,4475,4475,833
|
|
20240617,160500,255260720,4475,4475,4475,4475,0
|
|
20240617,160400,255260720,4475,4475,4475,4475,0
|
|
20240617,160300,255260720,4475,4475,4475,4475,0
|
|
20240617,160200,255260720,4475,4475,4475,4475,0
|
|
20240617,160100,255260720,4475,4475,4475,4475,0
|
|
20240617,160000,255260720,4475,4475,4475,4475,0
|
|
20240617,155900,255260720,4475,4475,4475,4475,0
|
|
20240617,155800,255260720,4475,4475,4475,4475,0
|
|
20240617,155700,255260720,4475,4475,4475,4475,0
|
|
20240617,155600,255260720,4475,4475,4475,4475,0
|
|
20240617,155500,255260720,4475,4475,4475,4475,0
|
|
20240617,155400,255260720,4475,4475,4475,4475,0
|
|
20240617,155300,255260720,4475,4475,4475,4475,0
|
|
20240617,155200,255260720,4475,4475,4475,4475,0
|
|
20240617,155100,255260720,4475,4475,4475,4475,0
|
|
20240617,155000,255260720,4475,4475,4475,4475,0
|
|
20240617,154900,255260720,4475,4475,4475,4475,0
|
|
20240617,154800,255260720,4475,4475,4475,4475,0
|
|
20240617,154700,255260720,4475,4475,4475,4475,0
|
|
20240617,154600,255260720,4475,4475,4475,4475,0
|
|
20240617,154500,255260720,4475,4475,4475,4475,0
|
|
20240617,154400,255260720,4475,4475,4475,4475,0
|
|
20240617,154300,255260720,4475,4475,4475,4475,0
|
|
20240617,154200,255260720,4475,4475,4475,4475,0
|
|
20240617,154100,255260720,4475,4475,4475,4475,0
|
|
20240617,154000,255260720,4475,4475,4475,4475,0
|
|
20240617,153900,255260720,4475,4475,4475,4475,0
|
|
20240617,153800,255260720,4475,4475,4475,4475,0
|
|
20240617,153700,255260720,4475,4475,4475,4475,0
|
|
20240617,153600,255260720,4475,4475,4475,4475,833
|
|
20240617,153500,255260720,4475,4475,4475,4475,0
|
|
20240617,153400,255260720,4475,4475,4475,4475,0
|
|
20240617,153300,255260720,4475,4475,4475,4475,0
|
|
20240617,153200,255260720,4475,4475,4475,4475,0
|
|
20240617,153100,255260720,4475,4475,4475,4475,0
|
|
20240617,153000,255260720,4475,4475,4475,4475,833
|
|
20240617,152900,251533045,4475,4475,4475,4475,0
|
|
20240617,152800,251533045,4475,4475,4475,4475,0
|
|
20240617,152700,251533045,4475,4475,4475,4475,0
|
|
20240617,152600,251533045,4475,4475,4475,4475,0
|
|
20240617,152500,251533045,4475,4475,4475,4475,0
|
|
20240617,152400,251533045,4475,4475,4475,4475,0
|
|
20240617,152300,251533045,4475,4475,4475,4475,0
|
|
20240617,152200,251533045,4475,4475,4475,4475,0
|
|
20240617,152100,251533045,4475,4475,4475,4475,0
|
|
20240617,152000,251533045,4475,4475,4475,4475,0
|
|
20240617,151900,251533045,4475,4465,4475,4465,596
|
|
20240617,151800,248871875,4475,4475,4475,4475,17
|
|
20240617,151700,248795800,4475,4475,4475,4475,44
|
|
20240617,151600,248598900,4475,4480,4480,4475,51
|
|
20240617,151500,248370590,4480,4480,4480,4460,60
|
|
20240617,151400,248101970,4480,4475,4480,4455,256
|
|
20240617,151300,246956380,4480,4470,4480,4470,55
|
|
20240617,151200,246710350,4470,4470,4470,4455,1214
|
|
20240617,151100,241298195,4470,4480,4480,4470,1740
|
|
20240617,151000,233519885,4470,4480,4480,4470,59
|
|
20240617,150900,233255815,4480,4480,4480,4470,61
|
|
20240617,150800,232982635,4480,4480,4480,4470,103
|
|
20240617,150700,232521495,4480,4480,4480,4470,66
|
|
20240617,150600,232226115,4480,4480,4480,4480,54
|
|
20240617,150500,231984195,4480,4480,4480,4480,54
|
|
20240617,150400,231742275,4480,4480,4480,4480,104
|
|
20240617,150300,231276355,4480,4480,4480,4480,36
|
|
20240617,150200,231115075,4480,4480,4480,4480,274
|
|
20240617,150100,229887555,4480,4480,4480,4480,260
|
|
20240617,150000,228722755,4470,4480,4480,4470,254
|
|
20240617,145900,227586835,4470,4470,4470,4470,150
|
|
20240617,145800,226916335,4470,4470,4470,4470,50
|
|
20240617,145700,226692835,4475,4475,4475,4475,490
|
|
20240617,145600,224500085,4475,4480,4480,4475,20
|
|
20240617,145500,224410560,4480,4480,4480,4480,0
|
|
20240617,145400,224410560,4480,4480,4480,4480,23
|
|
20240617,145300,224307520,4495,4495,4495,4495,0
|
|
20240617,145200,224307520,4495,4480,4495,4480,778
|
|
20240617,145100,220822065,4480,4480,4480,4480,0
|
|
20240617,145000,220822065,4480,4480,4480,4480,0
|
|
20240617,144900,220822065,4480,4475,4480,4475,1008
|
|
20240617,144800,216311255,4470,4465,4470,4465,19
|
|
20240617,144700,216226370,4465,4465,4465,4465,1
|
|
20240617,144600,216221905,4465,4460,4465,4460,806
|
|
20240617,144500,212624645,4460,4460,4460,4460,10
|
|
20240617,144400,212580045,4455,4455,4460,4455,401
|
|
20240617,144300,210793585,4455,4455,4455,4455,601
|
|
20240617,144200,208116130,4455,4455,4455,4455,2
|
|
20240617,144100,208107220,4455,4455,4455,4455,5
|
|
20240617,144000,208084945,4455,4460,4460,4455,1339
|
|
20240617,143900,202119650,4460,4465,4465,4460,848
|
|
20240617,143800,198337465,4465,4470,4470,4465,38
|
|
20240617,143700,198167790,4465,4465,4465,4465,5
|
|
20240617,143600,198145465,4460,4460,4460,4460,200
|
|
20240617,143500,197253465,4465,4470,4470,4465,1764
|
|
20240617,143400,189369615,4475,4475,4475,4475,0
|
|
20240617,143300,189369615,4475,4475,4475,4475,0
|
|
20240617,143200,189369615,4475,4475,4475,4475,5
|
|
20240617,143100,189347240,4475,4470,4475,4470,51
|
|
20240617,143000,189119265,4475,4475,4475,4475,8
|
|
20240617,142900,189083465,4475,4475,4475,4475,0
|
|
20240617,142800,189083465,4475,4475,4475,4475,0
|
|
20240617,142700,189083465,4475,4475,4475,4475,243
|
|
20240617,142600,187996040,4470,4470,4470,4470,75
|
|
20240617,142500,187660790,4470,4470,4470,4470,808
|
|
20240617,142400,184049030,4475,4475,4475,4475,4
|
|
20240617,142300,184031130,4470,4470,4470,4470,245
|
|
20240617,142200,182935980,4475,4475,4475,4475,0
|
|
20240617,142100,182935980,4475,4475,4475,4475,300
|
|
20240617,142000,181593480,4470,4470,4470,4470,0
|
|
20240617,141900,181593480,4470,4470,4470,4470,0
|
|
20240617,141800,181593480,4470,4470,4470,4470,0
|
|
20240617,141700,181593480,4470,4470,4470,4470,0
|
|
20240617,141600,181593480,4470,4470,4470,4470,0
|
|
20240617,141500,181593480,4470,4470,4470,4470,90
|
|
20240617,141400,181191180,4470,4470,4470,4470,100
|
|
20240617,141300,180744180,4475,4475,4475,4475,10
|
|
20240617,141200,180699430,4475,4475,4475,4475,0
|
|
20240617,141100,180699430,4475,4475,4475,4475,0
|
|
20240617,141000,180699430,4475,4475,4475,4475,0
|
|
20240617,140900,180699430,4475,4475,4475,4475,0
|
|
20240617,140800,180699430,4475,4475,4475,4475,0
|
|
20240617,140700,180699430,4475,4470,4475,4470,105
|
|
20240617,140600,180230055,4470,4470,4470,4470,0
|
|
20240617,140500,180230055,4470,4475,4475,4470,25
|
|
20240617,140400,180118205,4470,4470,4470,4470,805
|
|
20240617,140300,176519855,4475,4475,4475,4475,5
|
|
20240617,140200,176497480,4475,4475,4475,4475,1
|
|
20240617,140100,176493005,4475,4475,4475,4475,150
|
|
20240617,140000,175821755,4475,4475,4475,4475,0
|
|
20240617,135900,175821755,4475,4475,4475,4475,0
|
|
20240617,135800,175821755,4475,4475,4475,4475,52
|
|
20240617,135700,175589055,4475,4480,4480,4475,529
|
|
20240617,135600,173221770,4475,4475,4475,4475,100
|
|
20240617,135500,172774270,4475,4475,4475,4475,0
|
|
20240617,135400,172774270,4475,4475,4475,4475,0
|
|
20240617,135300,172774270,4475,4475,4475,4475,13
|
|
20240617,135200,172716095,4475,4480,4480,4475,100
|
|
20240617,135100,172268150,4480,4480,4480,4480,12
|
|
20240617,135000,172214390,4480,4480,4480,4480,0
|
|
20240617,134900,172214390,4480,4480,4480,4480,0
|
|
20240617,134800,172214390,4480,4480,4480,4480,0
|
|
20240617,134700,172214390,4480,4480,4480,4480,0
|
|
20240617,134600,172214390,4480,4480,4480,4480,1
|
|
20240617,134500,172209910,4495,4495,4495,4495,200
|
|
20240617,134400,171310910,4495,4495,4495,4495,0
|
|
20240617,134300,171310910,4495,4495,4495,4495,1
|
|
20240617,134200,171306415,4500,4500,4500,4500,0
|
|
20240617,134100,171306415,4500,4500,4500,4500,0
|
|
20240617,134000,171306415,4500,4500,4500,4500,0
|
|
20240617,133900,171306415,4500,4500,4500,4500,0
|
|
20240617,133800,171306415,4500,4500,4500,4500,0
|
|
20240617,133700,171306415,4500,4500,4500,4500,0
|
|
20240617,133600,171306415,4500,4500,4500,4500,0
|
|
20240617,133500,171306415,4500,4500,4500,4500,0
|
|
20240617,133400,171306415,4500,4500,4500,4500,0
|
|
20240617,133300,171306415,4500,4500,4500,4500,13
|
|
20240617,133200,171247915,4500,4500,4500,4500,0
|
|
20240617,133100,171247915,4500,4500,4500,4500,0
|
|
20240617,133000,171247915,4500,4500,4500,4500,6
|
|
20240617,132900,171220915,4500,4500,4500,4500,0
|
|
20240617,132800,171220915,4500,4500,4500,4500,0
|
|
20240617,132700,171220915,4500,4500,4500,4500,3
|
|
20240617,132600,171207415,4500,4500,4500,4500,0
|
|
20240617,132500,171207415,4500,4500,4500,4500,0
|
|
20240617,132400,171207415,4500,4500,4500,4500,2
|
|
20240617,132300,171198415,4480,4480,4480,4480,0
|
|
20240617,132200,171198415,4480,4480,4480,4480,150
|
|
20240617,132100,170526415,4480,4485,4485,4480,50
|
|
20240617,132000,170302410,4500,4500,4500,4500,0
|
|
20240617,131900,170302410,4500,4500,4500,4500,0
|
|
20240617,131800,170302410,4500,4500,4500,4500,0
|
|
20240617,131700,170302410,4500,4500,4500,4500,0
|
|
20240617,131600,170302410,4500,4500,4500,4500,0
|
|
20240617,131500,170302410,4500,4500,4500,4500,1
|
|
20240617,131400,170297910,4475,4475,4475,4475,42
|
|
20240617,131300,170109960,4500,4500,4500,4500,0
|
|
20240617,131200,170109960,4500,4490,4500,4490,213
|
|
20240617,131100,169152990,4505,4505,4505,4505,0
|
|
20240617,131000,169152990,4505,4505,4505,4505,0
|
|
20240617,130900,169152990,4505,4505,4505,4505,0
|
|
20240617,130800,169152990,4505,4505,4505,4505,0
|
|
20240617,130700,169152990,4505,4505,4505,4505,0
|
|
20240617,130600,169152990,4505,4495,4505,4495,62
|
|
20240617,130500,168874045,4490,4485,4490,4485,108
|
|
20240617,130400,168389425,4485,4485,4485,4485,1
|
|
20240617,130300,168384940,4485,4485,4485,4485,21
|
|
20240617,130200,168290755,4485,4470,4485,4470,54
|
|
20240617,130100,168049150,4475,4475,4475,4475,115
|
|
20240617,130000,167534525,4475,4475,4475,4475,14
|
|
20240617,125900,167471875,4480,4480,4480,4480,0
|
|
20240617,125800,167471875,4480,4480,4480,4480,100
|
|
20240617,125700,167023875,4480,4480,4480,4480,0
|
|
20240617,125600,167023875,4480,4480,4480,4480,0
|
|
20240617,125500,167023875,4480,4480,4480,4475,626
|
|
20240617,125400,164222495,4480,4475,4480,4475,355
|
|
20240617,125300,162633865,4475,4475,4475,4475,2
|
|
20240617,125200,162624915,4475,4480,4480,4475,155
|
|
20240617,125100,161930520,4480,4480,4480,4480,0
|
|
20240617,125000,161930520,4480,4480,4480,4480,0
|
|
20240617,124900,161930520,4480,4480,4480,4480,146
|
|
20240617,124800,161276440,4480,4480,4480,4475,9
|
|
20240617,124700,161236155,4475,4475,4475,4475,0
|
|
20240617,124600,161236155,4475,4475,4475,4475,11
|
|
20240617,124500,161186930,4480,4480,4480,4480,1
|
|
20240617,124400,161182450,4480,4480,4480,4480,0
|
|
20240617,124300,161182450,4480,4480,4480,4480,0
|
|
20240617,124200,161182450,4480,4480,4480,4480,1
|
|
20240617,124100,161177970,4475,4475,4475,4475,0
|
|
20240617,124000,161177970,4475,4475,4475,4475,0
|
|
20240617,123900,161177970,4475,4475,4475,4475,0
|
|
20240617,123800,161177970,4475,4480,4480,4475,3
|
|
20240617,123700,161164535,4480,4480,4480,4480,20
|
|
20240617,123600,161074935,4480,4480,4480,4480,758
|
|
20240617,123500,157679095,4485,4485,4485,4485,0
|
|
20240617,123400,157679095,4485,4485,4485,4485,1
|
|
20240617,123300,157674610,4480,4480,4480,4480,400
|
|
20240617,123200,155882610,4480,4480,4480,4480,0
|
|
20240617,123100,155882610,4480,4480,4480,4480,0
|
|
20240617,123000,155882610,4480,4480,4480,4480,0
|
|
20240617,122900,155882610,4480,4480,4480,4480,0
|
|
20240617,122800,155882610,4480,4480,4480,4480,50
|
|
20240617,122700,155658610,4485,4485,4485,4485,0
|
|
20240617,122600,155658610,4485,4485,4485,4485,0
|
|
20240617,122500,155658610,4485,4485,4485,4485,0
|
|
20240617,122400,155658610,4485,4485,4485,4485,22
|
|
20240617,122300,155559940,4485,4485,4485,4485,0
|
|
20240617,122200,155559940,4485,4485,4485,4485,80
|
|
20240617,122100,155201140,4485,4485,4485,4485,0
|
|
20240617,122000,155201140,4485,4485,4485,4485,0
|
|
20240617,121900,155201140,4485,4485,4485,4485,0
|
|
20240617,121800,155201140,4485,4485,4485,4485,0
|
|
20240617,121700,155201140,4485,4485,4485,4485,0
|
|
20240617,121600,155201140,4485,4485,4485,4485,0
|
|
20240617,121500,155201140,4485,4485,4485,4485,0
|
|
20240617,121400,155201140,4485,4485,4485,4485,0
|
|
20240617,121300,155201140,4485,4485,4485,4485,0
|
|
20240617,121200,155201140,4485,4485,4485,4485,1000
|
|
20240617,121100,150716140,4490,4495,4495,4490,307
|
|
20240617,121000,149337675,4500,4500,4500,4500,0
|
|
20240617,120900,149337675,4500,4500,4500,4500,0
|
|
20240617,120800,149337675,4500,4500,4500,4500,100
|
|
20240617,120700,148887675,4500,4500,4500,4500,0
|
|
20240617,120600,148887675,4500,4500,4500,4500,520
|
|
20240617,120500,146547675,4500,4500,4500,4500,0
|
|
20240617,120400,146547675,4500,4500,4500,4500,0
|
|
20240617,120300,146547675,4500,4500,4500,4500,0
|
|
20240617,120200,146547675,4500,4500,4500,4500,0
|
|
20240617,120100,146547675,4500,4500,4500,4500,10
|
|
20240617,120000,146502675,4480,4480,4480,4480,0
|
|
20240617,115900,146502675,4480,4480,4480,4480,0
|
|
20240617,115800,146502675,4480,4480,4480,4480,0
|
|
20240617,115700,146502675,4480,4480,4480,4480,0
|
|
20240617,115600,146502675,4480,4480,4480,4480,0
|
|
20240617,115500,146502675,4480,4480,4480,4480,0
|
|
20240617,115400,146502675,4480,4480,4480,4480,0
|
|
20240617,115300,146502675,4480,4480,4480,4480,0
|
|
20240617,115200,146502675,4480,4480,4480,4480,0
|
|
20240617,115100,146502675,4480,4480,4480,4480,0
|
|
20240617,115000,146502675,4480,4480,4480,4480,0
|
|
20240617,114900,146502675,4480,4480,4480,4480,0
|
|
20240617,114800,146502675,4480,4480,4480,4480,0
|
|
20240617,114700,146502675,4480,4480,4480,4480,0
|
|
20240617,114600,146502675,4480,4480,4480,4480,41
|
|
20240617,114500,146318995,4500,4500,4500,4500,84
|
|
20240617,114400,145940995,4500,4500,4500,4500,0
|
|
20240617,114300,145940995,4500,4500,4500,4500,51
|
|
20240617,114200,145711495,4505,4505,4505,4505,0
|
|
20240617,114100,145711495,4505,4505,4505,4505,0
|
|
20240617,114000,145711495,4505,4505,4505,4505,743
|
|
20240617,113900,142364280,4500,4500,4500,4500,100
|
|
20240617,113800,141914280,4505,4505,4505,4505,10
|
|
20240617,113700,141869230,4500,4500,4500,4500,52
|
|
20240617,113600,141635230,4500,4500,4500,4500,0
|
|
20240617,113500,141635230,4500,4500,4500,4500,0
|
|
20240617,113400,141635230,4500,4490,4500,4490,2160
|
|
20240617,113300,131925430,4485,4485,4485,4485,118
|
|
20240617,113200,131396200,4475,4475,4475,4475,2
|
|
20240617,113100,131387250,4480,4480,4480,4480,0
|
|
20240617,113000,131387250,4480,4480,4480,4480,914
|
|
20240617,112900,127292530,4480,4480,4480,4480,0
|
|
20240617,112800,127292530,4480,4480,4480,4480,1
|
|
20240617,112700,127288050,4480,4480,4480,4480,599
|
|
20240617,112600,124604530,4485,4485,4485,4485,3
|
|
20240617,112500,124591075,4485,4485,4485,4485,1
|
|
20240617,112400,124586590,4490,4490,4490,4490,0
|
|
20240617,112300,124586590,4490,4490,4490,4490,0
|
|
20240617,112200,124586590,4490,4490,4490,4490,0
|
|
20240617,112100,124586590,4490,4490,4490,4490,1
|
|
20240617,112000,124582100,4490,4480,4490,4480,20
|
|
20240617,111900,124492400,4480,4480,4480,4480,119
|
|
20240617,111800,123959280,4480,4480,4480,4480,0
|
|
20240617,111700,123959280,4480,4475,4480,4475,27
|
|
20240617,111600,123838450,4480,4475,4480,4475,231
|
|
20240617,111500,122804720,4475,4480,4480,4475,8
|
|
20240617,111400,122768890,4480,4485,4485,4480,507
|
|
20240617,111300,120497520,4495,4495,4495,4495,0
|
|
20240617,111200,120497520,4495,4495,4495,4495,51
|
|
20240617,111100,120268275,4495,4495,4495,4495,0
|
|
20240617,111000,120268275,4495,4495,4495,4495,4
|
|
20240617,110900,120250295,4495,4495,4495,4495,0
|
|
20240617,110800,120250295,4495,4495,4495,4495,0
|
|
20240617,110700,120250295,4495,4495,4495,4495,0
|
|
20240617,110600,120250295,4495,4495,4495,4495,0
|
|
20240617,110500,120250295,4495,4495,4495,4495,0
|
|
20240617,110400,120250295,4495,4495,4495,4495,0
|
|
20240617,110300,120250295,4495,4495,4495,4495,0
|
|
20240617,110200,120250295,4495,4495,4495,4495,0
|
|
20240617,110100,120250295,4495,4495,4495,4495,0
|
|
20240617,110000,120250295,4495,4495,4495,4495,0
|
|
20240617,105900,120250295,4495,4495,4495,4495,0
|
|
20240617,105800,120250295,4495,4495,4495,4495,0
|
|
20240617,105700,120250295,4495,4495,4495,4495,0
|
|
20240617,105600,120250295,4495,4495,4495,4495,0
|
|
20240617,105500,120250295,4495,4495,4495,4495,0
|
|
20240617,105400,120250295,4495,4495,4495,4495,0
|
|
20240617,105300,120250295,4495,4495,4495,4495,0
|
|
20240617,105200,120250295,4495,4495,4495,4495,4
|
|
20240617,105100,120232315,4495,4495,4495,4495,1
|
|
20240617,105000,120227820,4475,4475,4475,4475,0
|
|
20240617,104900,120227820,4475,4475,4475,4475,0
|
|
20240617,104800,120227820,4475,4480,4480,4475,160
|
|
20240617,104700,119511255,4480,4480,4480,4480,0
|
|
20240617,104600,119511255,4480,4480,4480,4480,394
|
|
20240617,104500,117746135,4480,4480,4480,4480,0
|
|
20240617,104400,117746135,4480,4480,4480,4480,3
|
|
20240617,104300,117732695,4500,4510,4510,4500,3
|
|
20240617,104200,117719185,4510,4510,4510,4510,200
|
|
20240617,104100,116817185,4510,4500,4510,4500,1000
|
|
20240617,104000,112311745,4500,4500,4500,4500,0
|
|
20240617,103900,112311745,4500,4500,4500,4500,0
|
|
20240617,103800,112311745,4500,4500,4500,4500,0
|
|
20240617,103700,112311745,4500,4500,4500,4500,0
|
|
20240617,103600,112311745,4500,4500,4500,4500,0
|
|
20240617,103500,112311745,4500,4500,4500,4500,49
|
|
20240617,103400,112091245,4500,4500,4500,4500,0
|
|
20240617,103300,112091245,4500,4500,4500,4500,32
|
|
20240617,103200,111947245,4500,4500,4500,4500,0
|
|
20240617,103100,111947245,4500,4500,4500,4500,10
|
|
20240617,103000,111902245,4505,4505,4505,4505,1
|
|
20240617,102900,111897740,4505,4505,4505,4505,0
|
|
20240617,102800,111897740,4505,4495,4505,4495,35
|
|
20240617,102700,111740360,4500,4485,4500,4485,1300
|
|
20240617,102600,105891520,4490,4490,4490,4490,0
|
|
20240617,102500,105891520,4490,4490,4490,4490,4
|
|
20240617,102400,105873560,4490,4490,4490,4490,96
|
|
20240617,102300,105442520,4490,4490,4490,4490,91
|
|
20240617,102200,105033930,4470,4470,4470,4470,0
|
|
20240617,102100,105033930,4470,4470,4470,4470,2
|
|
20240617,102000,105024990,4485,4485,4485,4485,0
|
|
20240617,101900,105024990,4485,4485,4485,4485,100
|
|
20240617,101800,104576490,4470,4470,4470,4470,0
|
|
20240617,101700,104576490,4470,4470,4470,4470,80
|
|
20240617,101600,104218890,4470,4465,4470,4465,21
|
|
20240617,101500,104125025,4470,4485,4485,4470,27
|
|
20240617,101400,104004215,4485,4485,4485,4485,0
|
|
20240617,101300,104004215,4485,4485,4485,4485,72
|
|
20240617,101200,103681295,4485,4465,4485,4465,110
|
|
20240617,101100,103189945,4465,4485,4485,4465,8
|
|
20240617,101000,103154125,4485,4485,4485,4485,1
|
|
20240617,100900,103149640,4485,4485,4485,4485,0
|
|
20240617,100800,103149640,4485,4470,4485,4470,5
|
|
20240617,100700,103127260,4490,4490,4490,4490,0
|
|
20240617,100600,103127260,4490,4490,4490,4490,51
|
|
20240617,100500,102898270,4490,4490,4490,4490,10
|
|
20240617,100400,102853370,4500,4470,4500,4470,23
|
|
20240617,100300,102750530,4505,4505,4505,4505,2
|
|
20240617,100200,102741520,4505,4505,4505,4505,322
|
|
20240617,100100,101290910,4505,4500,4505,4500,3
|
|
20240617,100000,101277405,4460,4465,4465,4460,90
|
|
20240617,095900,100875830,4460,4480,4480,4460,701
|
|
20240617,095800,97740280,4480,4480,4480,4480,39
|
|
20240617,095700,97565560,4480,4480,4480,4480,1
|
|
20240617,095600,97561080,4460,4460,4460,4460,61
|
|
20240617,095500,97289020,4460,4460,4460,4460,10
|
|
20240617,095400,97244420,4460,4460,4460,4460,0
|
|
20240617,095300,97244420,4460,4460,4465,4460,629
|
|
20240617,095200,94438985,4460,4470,4470,4460,300
|
|
20240617,095100,93098885,4460,4460,4465,4460,1041
|
|
20240617,095000,88456010,4465,4480,4480,4465,600
|
|
20240617,094900,85776480,4480,4480,4480,4480,6
|
|
20240617,094800,85749600,4485,4495,4495,4485,346
|
|
20240617,094700,84197755,4510,4510,4510,4510,10
|
|
20240617,094600,84152655,4520,4525,4525,4520,203
|
|
20240617,094500,83234095,4525,4525,4525,4510,123
|
|
20240617,094400,82678395,4525,4545,4545,4525,1144
|
|
20240617,094300,77497270,4550,4535,4550,4535,1477
|
|
20240617,094200,70789860,4535,4535,4535,4535,300
|
|
20240617,094100,69429360,4525,4525,4525,4525,219
|
|
20240617,094000,68438385,4525,4525,4530,4525,1858
|
|
20240617,093900,60022700,4525,4515,4525,4515,1540
|
|
20240617,093800,53063485,4510,4505,4510,4505,436
|
|
20240617,093700,51097795,4505,4495,4505,4495,51
|
|
20240617,093600,50868540,4495,4495,4495,4495,600
|
|
20240617,093500,48171540,4495,4505,4505,4495,81
|
|
20240617,093400,47807435,4510,4510,4510,4510,0
|
|
20240617,093300,47807435,4510,4510,4510,4510,0
|
|
20240617,093200,47807435,4510,4510,4515,4510,505
|
|
20240617,093100,45529865,4510,4495,4510,4495,3531
|
|
20240617,093000,29648850,4490,4490,4490,4490,700
|
|
20240617,092900,26505850,4490,4490,4490,4490,470
|
|
20240617,092800,24395550,4490,4490,4490,4490,31
|
|
20240617,092700,24256360,4500,4475,4500,4475,500
|
|
20240617,092600,22010355,4470,4470,4470,4470,0
|
|
20240617,092500,22010355,4470,4460,4470,4460,162
|
|
20240617,092400,21286315,4470,4470,4470,4470,0
|
|
20240617,092300,21286315,4470,4470,4470,4470,44
|
|
20240617,092200,21089635,4470,4470,4470,4470,5
|
|
20240617,092100,21067285,4485,4485,4485,4485,0
|
|
20240617,092000,21067285,4485,4485,4485,4440,452
|
|
20240617,091900,19055640,4455,4455,4455,4455,0
|
|
20240617,091800,19055640,4455,4455,4455,4455,1
|
|
20240617,091700,19051185,4480,4485,4485,4455,432
|
|
20240617,091600,17118165,4455,4455,4455,4455,0
|
|
20240617,091500,17118165,4455,4455,4455,4455,0
|
|
20240617,091400,17118165,4455,4485,4490,4455,343
|
|
20240617,091300,15583440,4480,4480,4485,4480,622
|
|
20240617,091200,12795595,4480,4480,4480,4480,3
|
|
20240617,091100,12782155,4485,4485,4485,4450,8
|
|
20240617,091000,12746310,4450,4450,4485,4450,392
|
|
20240617,090900,11000460,4470,4450,4470,4450,39
|
|
20240617,090800,10826795,4450,4450,4450,4450,5
|
|
20240617,090700,10804545,4425,4435,4435,4425,163
|
|
20240617,090600,10082770,4425,4430,4430,4425,216
|
|
20240617,090500,9126545,4430,4435,4440,4430,109
|
|
20240617,090400,8643180,4450,4450,4450,4450,74
|
|
20240617,090300,8313880,4450,4450,4450,4450,510
|
|
20240617,090200,6044380,4450,4440,4450,4440,746
|
|
20240617,090100,2731710,4440,4440,4440,4440,501
|
|
20240617,090000,507270,4440,4450,4450,4440,114
|