699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,203600,452584615,4410,4410,4410,4410,664
|
|
20240618,203500,452584615,4410,4410,4410,4410,0
|
|
20240618,203400,452584615,4410,4410,4410,4410,0
|
|
20240618,203300,452584615,4410,4410,4410,4410,0
|
|
20240618,203200,452584615,4410,4410,4410,4410,0
|
|
20240618,203100,452584615,4410,4410,4410,4410,0
|
|
20240618,203000,452584615,4410,4410,4410,4410,0
|
|
20240618,202900,452584615,4410,4410,4410,4410,0
|
|
20240618,202800,452584615,4410,4410,4410,4410,0
|
|
20240618,202700,452584615,4410,4410,4410,4410,0
|
|
20240618,202600,452584615,4410,4410,4410,4410,0
|
|
20240618,202500,452584615,4410,4410,4410,4410,0
|
|
20240618,202400,452584615,4410,4410,4410,4410,0
|
|
20240618,202300,452584615,4410,4410,4410,4410,0
|
|
20240618,202200,452584615,4410,4410,4410,4410,0
|
|
20240618,202100,452584615,4410,4410,4410,4410,0
|
|
20240618,202000,452584615,4410,4410,4410,4410,0
|
|
20240618,201900,452584615,4410,4410,4410,4410,0
|
|
20240618,201800,452584615,4410,4410,4410,4410,0
|
|
20240618,201700,452584615,4410,4410,4410,4410,0
|
|
20240618,201600,452584615,4410,4410,4410,4410,0
|
|
20240618,201500,452584615,4410,4410,4410,4410,0
|
|
20240618,201400,452584615,4410,4410,4410,4410,0
|
|
20240618,201300,452584615,4410,4410,4410,4410,0
|
|
20240618,201200,452584615,4410,4410,4410,4410,0
|
|
20240618,201100,452584615,4410,4410,4410,4410,0
|
|
20240618,201000,452584615,4410,4410,4410,4410,0
|
|
20240618,200900,452584615,4410,4410,4410,4410,0
|
|
20240618,200800,452584615,4410,4410,4410,4410,0
|
|
20240618,200700,452584615,4410,4410,4410,4410,0
|
|
20240618,200600,452584615,4410,4410,4410,4410,664
|
|
20240618,200500,452584615,4410,4410,4410,4410,0
|
|
20240618,200400,452584615,4410,4410,4410,4410,0
|
|
20240618,200300,452584615,4410,4410,4410,4410,0
|
|
20240618,200200,452584615,4410,4410,4410,4410,0
|
|
20240618,200100,452584615,4410,4410,4410,4410,0
|
|
20240618,200000,452584615,4410,4410,4410,4410,0
|
|
20240618,195900,452584615,4410,4410,4410,4410,0
|
|
20240618,195800,452584615,4410,4410,4410,4410,0
|
|
20240618,195700,452584615,4410,4410,4410,4410,0
|
|
20240618,195600,452584615,4410,4410,4410,4410,0
|
|
20240618,195500,452584615,4410,4410,4410,4410,0
|
|
20240618,195400,452584615,4410,4410,4410,4410,0
|
|
20240618,195300,452584615,4410,4410,4410,4410,0
|
|
20240618,195200,452584615,4410,4410,4410,4410,0
|
|
20240618,195100,452584615,4410,4410,4410,4410,0
|
|
20240618,195000,452584615,4410,4410,4410,4410,0
|
|
20240618,194900,452584615,4410,4410,4410,4410,0
|
|
20240618,194800,452584615,4410,4410,4410,4410,0
|
|
20240618,194700,452584615,4410,4410,4410,4410,0
|
|
20240618,194600,452584615,4410,4410,4410,4410,0
|
|
20240618,194500,452584615,4410,4410,4410,4410,0
|
|
20240618,194400,452584615,4410,4410,4410,4410,0
|
|
20240618,194300,452584615,4410,4410,4410,4410,0
|
|
20240618,194200,452584615,4410,4410,4410,4410,0
|
|
20240618,194100,452584615,4410,4410,4410,4410,0
|
|
20240618,194000,452584615,4410,4410,4410,4410,0
|
|
20240618,193900,452584615,4410,4410,4410,4410,0
|
|
20240618,193800,452584615,4410,4410,4410,4410,0
|
|
20240618,193700,452584615,4410,4410,4410,4410,0
|
|
20240618,193600,452584615,4410,4410,4410,4410,664
|
|
20240618,193500,452584615,4410,4410,4410,4410,0
|
|
20240618,193400,452584615,4410,4410,4410,4410,0
|
|
20240618,193300,452584615,4410,4410,4410,4410,0
|
|
20240618,193200,452584615,4410,4410,4410,4410,0
|
|
20240618,193100,452584615,4410,4410,4410,4410,0
|
|
20240618,193000,452584615,4410,4410,4410,4410,0
|
|
20240618,192900,452584615,4410,4410,4410,4410,0
|
|
20240618,192800,452584615,4410,4410,4410,4410,0
|
|
20240618,192700,452584615,4410,4410,4410,4410,0
|
|
20240618,192600,452584615,4410,4410,4410,4410,0
|
|
20240618,192500,452584615,4410,4410,4410,4410,0
|
|
20240618,192400,452584615,4410,4410,4410,4410,0
|
|
20240618,192300,452584615,4410,4410,4410,4410,0
|
|
20240618,192200,452584615,4410,4410,4410,4410,0
|
|
20240618,192100,452584615,4410,4410,4410,4410,0
|
|
20240618,192000,452584615,4410,4410,4410,4410,0
|
|
20240618,191900,452584615,4410,4410,4410,4410,0
|
|
20240618,191800,452584615,4410,4410,4410,4410,0
|
|
20240618,191700,452584615,4410,4410,4410,4410,0
|
|
20240618,191600,452584615,4410,4410,4410,4410,0
|
|
20240618,191500,452584615,4410,4410,4410,4410,0
|
|
20240618,191400,452584615,4410,4410,4410,4410,0
|
|
20240618,191300,452584615,4410,4410,4410,4410,0
|
|
20240618,191200,452584615,4410,4410,4410,4410,0
|
|
20240618,191100,452584615,4410,4410,4410,4410,0
|
|
20240618,191000,452584615,4410,4410,4410,4410,0
|
|
20240618,190900,452584615,4410,4410,4410,4410,0
|
|
20240618,190800,452584615,4410,4410,4410,4410,0
|
|
20240618,190700,452584615,4410,4410,4410,4410,0
|
|
20240618,190600,452584615,4410,4410,4410,4410,664
|
|
20240618,190500,452584615,4410,4410,4410,4410,0
|
|
20240618,190400,452584615,4410,4410,4410,4410,0
|
|
20240618,190300,452584615,4410,4410,4410,4410,0
|
|
20240618,190200,452584615,4410,4410,4410,4410,0
|
|
20240618,190100,452584615,4410,4410,4410,4410,0
|
|
20240618,190000,452584615,4410,4410,4410,4410,0
|
|
20240618,185900,452584615,4410,4410,4410,4410,0
|
|
20240618,185800,452584615,4410,4410,4410,4410,0
|
|
20240618,185700,452584615,4410,4410,4410,4410,0
|
|
20240618,185600,452584615,4410,4410,4410,4410,0
|
|
20240618,185500,452584615,4410,4410,4410,4410,0
|
|
20240618,185400,452584615,4410,4410,4410,4410,0
|
|
20240618,185300,452584615,4410,4410,4410,4410,0
|
|
20240618,185200,452584615,4410,4410,4410,4410,0
|
|
20240618,185100,452584615,4410,4410,4410,4410,0
|
|
20240618,185000,452584615,4410,4410,4410,4410,0
|
|
20240618,184900,452584615,4410,4410,4410,4410,0
|
|
20240618,184800,452584615,4410,4410,4410,4410,0
|
|
20240618,184700,452584615,4410,4410,4410,4410,0
|
|
20240618,184600,452584615,4410,4410,4410,4410,0
|
|
20240618,184500,452584615,4410,4410,4410,4410,0
|
|
20240618,184400,452584615,4410,4410,4410,4410,0
|
|
20240618,184300,452584615,4410,4410,4410,4410,0
|
|
20240618,184200,452584615,4410,4410,4410,4410,0
|
|
20240618,184100,452584615,4410,4410,4410,4410,0
|
|
20240618,184000,452584615,4410,4410,4410,4410,0
|
|
20240618,183900,452584615,4410,4410,4410,4410,0
|
|
20240618,183800,452584615,4410,4410,4410,4410,0
|
|
20240618,183700,452584615,4410,4410,4410,4410,0
|
|
20240618,183600,452584615,4410,4410,4410,4410,664
|
|
20240618,183500,452584615,4410,4410,4410,4410,0
|
|
20240618,183400,452584615,4410,4410,4410,4410,0
|
|
20240618,183300,452584615,4410,4410,4410,4410,0
|
|
20240618,183200,452584615,4410,4410,4410,4410,0
|
|
20240618,183100,452584615,4410,4410,4410,4410,0
|
|
20240618,183000,452584615,4410,4410,4410,4410,0
|
|
20240618,182900,452584615,4410,4410,4410,4410,0
|
|
20240618,182800,452584615,4410,4410,4410,4410,0
|
|
20240618,182700,452584615,4410,4410,4410,4410,0
|
|
20240618,182600,452584615,4410,4410,4410,4410,0
|
|
20240618,182500,452584615,4410,4410,4410,4410,0
|
|
20240618,182400,452584615,4410,4410,4410,4410,0
|
|
20240618,182300,452584615,4410,4410,4410,4410,0
|
|
20240618,182200,452584615,4410,4410,4410,4410,0
|
|
20240618,182100,452584615,4410,4410,4410,4410,0
|
|
20240618,182000,452584615,4410,4410,4410,4410,0
|
|
20240618,181900,452584615,4410,4410,4410,4410,0
|
|
20240618,181800,452584615,4410,4410,4410,4410,0
|
|
20240618,181700,452584615,4410,4410,4410,4410,0
|
|
20240618,181600,452584615,4410,4410,4410,4410,0
|
|
20240618,181500,452584615,4410,4410,4410,4410,0
|
|
20240618,181400,452584615,4410,4410,4410,4410,0
|
|
20240618,181300,452584615,4410,4410,4410,4410,0
|
|
20240618,181200,452584615,4410,4410,4410,4410,0
|
|
20240618,181100,452584615,4410,4410,4410,4410,0
|
|
20240618,181000,452584615,4410,4410,4410,4410,0
|
|
20240618,180900,452584615,4410,4410,4410,4410,0
|
|
20240618,180800,452584615,4410,4410,4410,4410,0
|
|
20240618,180700,452584615,4410,4410,4410,4410,0
|
|
20240618,180600,452584615,4410,4410,4410,4410,664
|
|
20240618,180500,452584615,4410,4410,4410,4410,0
|
|
20240618,180400,452584615,4410,4410,4410,4410,0
|
|
20240618,180300,452584615,4410,4410,4410,4410,0
|
|
20240618,180200,452584615,4410,4410,4410,4410,0
|
|
20240618,180100,452584615,4410,4410,4410,4410,0
|
|
20240618,180000,452584615,4410,4410,4410,4410,0
|
|
20240618,175900,452584615,4410,4410,4410,4410,0
|
|
20240618,175800,452584615,4410,4410,4410,4410,0
|
|
20240618,175700,452584615,4410,4410,4410,4410,0
|
|
20240618,175600,452584615,4410,4410,4410,4410,0
|
|
20240618,175500,452584615,4410,4410,4410,4410,0
|
|
20240618,175400,452584615,4410,4410,4410,4410,0
|
|
20240618,175300,452584615,4410,4410,4410,4410,0
|
|
20240618,175200,452584615,4410,4410,4410,4410,0
|
|
20240618,175100,452584615,4410,4410,4410,4410,0
|
|
20240618,175000,452584615,4410,4410,4410,4410,0
|
|
20240618,174900,452584615,4410,4410,4410,4410,0
|
|
20240618,174800,452584615,4410,4410,4410,4410,0
|
|
20240618,174700,452584615,4410,4410,4410,4410,0
|
|
20240618,174600,452584615,4410,4410,4410,4410,0
|
|
20240618,174500,452584615,4410,4410,4410,4410,0
|
|
20240618,174400,452584615,4410,4410,4410,4410,0
|
|
20240618,174300,452584615,4410,4410,4410,4410,0
|
|
20240618,174200,452584615,4410,4410,4410,4410,0
|
|
20240618,174100,452584615,4410,4410,4410,4410,0
|
|
20240618,174000,452584615,4410,4410,4410,4410,0
|
|
20240618,173900,452584615,4410,4410,4410,4410,0
|
|
20240618,173800,452584615,4410,4410,4410,4410,0
|
|
20240618,173700,452584615,4410,4410,4410,4410,0
|
|
20240618,173600,452584615,4410,4410,4410,4410,664
|
|
20240618,173500,452584615,4410,4410,4410,4410,0
|
|
20240618,173400,452584615,4410,4410,4410,4410,0
|
|
20240618,173300,452584615,4410,4410,4410,4410,0
|
|
20240618,173200,452584615,4410,4410,4410,4410,0
|
|
20240618,173100,452584615,4410,4410,4410,4410,0
|
|
20240618,173000,452584615,4410,4410,4410,4410,0
|
|
20240618,172900,452584615,4410,4410,4410,4410,0
|
|
20240618,172800,452584615,4410,4410,4410,4410,0
|
|
20240618,172700,452584615,4410,4410,4410,4410,0
|
|
20240618,172600,452584615,4410,4410,4410,4410,0
|
|
20240618,172500,452584615,4410,4410,4410,4410,0
|
|
20240618,172400,452584615,4410,4410,4410,4410,0
|
|
20240618,172300,452584615,4410,4410,4410,4410,0
|
|
20240618,172200,452584615,4410,4410,4410,4410,0
|
|
20240618,172100,452584615,4410,4410,4410,4410,0
|
|
20240618,172000,452584615,4410,4410,4410,4410,0
|
|
20240618,171900,452584615,4410,4410,4410,4410,0
|
|
20240618,171800,452584615,4410,4410,4410,4410,0
|
|
20240618,171700,452584615,4410,4410,4410,4410,0
|
|
20240618,171600,452584615,4410,4410,4410,4410,0
|
|
20240618,171500,452584615,4410,4410,4410,4410,0
|
|
20240618,171400,452584615,4410,4410,4410,4410,0
|
|
20240618,171300,452584615,4410,4410,4410,4410,0
|
|
20240618,171200,452584615,4410,4410,4410,4410,0
|
|
20240618,171100,452584615,4410,4410,4410,4410,0
|
|
20240618,171000,452584615,4410,4410,4410,4410,0
|
|
20240618,170900,452584615,4410,4410,4410,4410,0
|
|
20240618,170800,452584615,4410,4410,4410,4410,0
|
|
20240618,170700,452584615,4410,4410,4410,4410,0
|
|
20240618,170600,452584615,4410,4410,4410,4410,664
|
|
20240618,170500,452584615,4410,4410,4410,4410,0
|
|
20240618,170400,452584615,4410,4410,4410,4410,0
|
|
20240618,170300,452584615,4410,4410,4410,4410,0
|
|
20240618,170200,452584615,4410,4410,4410,4410,0
|
|
20240618,170100,452584615,4410,4410,4410,4410,0
|
|
20240618,170000,452584615,4410,4410,4410,4410,0
|
|
20240618,165900,452584615,4410,4410,4410,4410,0
|
|
20240618,165800,452584615,4410,4410,4410,4410,0
|
|
20240618,165700,452584615,4410,4410,4410,4410,0
|
|
20240618,165600,452584615,4410,4410,4410,4410,0
|
|
20240618,165500,452584615,4410,4410,4410,4410,0
|
|
20240618,165400,452584615,4410,4410,4410,4410,0
|
|
20240618,165300,452584615,4410,4410,4410,4410,0
|
|
20240618,165200,452584615,4410,4410,4410,4410,0
|
|
20240618,165100,452584615,4410,4410,4410,4410,0
|
|
20240618,165000,452584615,4410,4410,4410,4410,0
|
|
20240618,164900,452584615,4410,4410,4410,4410,0
|
|
20240618,164800,452584615,4410,4410,4410,4410,0
|
|
20240618,164700,452584615,4410,4410,4410,4410,0
|
|
20240618,164600,452584615,4410,4410,4410,4410,0
|
|
20240618,164500,452584615,4410,4410,4410,4410,0
|
|
20240618,164400,452584615,4410,4410,4410,4410,0
|
|
20240618,164300,452584615,4410,4410,4410,4410,0
|
|
20240618,164200,452584615,4410,4410,4410,4410,0
|
|
20240618,164100,452584615,4410,4410,4410,4410,0
|
|
20240618,164000,452584615,4410,4410,4410,4410,0
|
|
20240618,163900,452584615,4410,4410,4410,4410,0
|
|
20240618,163800,452584615,4410,4410,4410,4410,0
|
|
20240618,163700,452584615,4410,4410,4410,4410,0
|
|
20240618,163600,452584615,4410,4410,4410,4410,664
|
|
20240618,163500,452584615,4410,4410,4410,4410,0
|
|
20240618,163400,452584615,4410,4410,4410,4410,0
|
|
20240618,163300,452584615,4410,4410,4410,4410,0
|
|
20240618,163200,452584615,4410,4410,4410,4410,0
|
|
20240618,163100,452584615,4410,4410,4410,4410,0
|
|
20240618,163000,452584615,4410,4410,4410,4410,0
|
|
20240618,162900,452584615,4410,4410,4410,4410,0
|
|
20240618,162800,452584615,4410,4410,4410,4410,0
|
|
20240618,162700,452584615,4410,4410,4410,4410,0
|
|
20240618,162600,452584615,4410,4410,4410,4410,0
|
|
20240618,162500,452584615,4410,4410,4410,4410,0
|
|
20240618,162400,452584615,4410,4410,4410,4410,0
|
|
20240618,162300,452584615,4410,4410,4410,4410,0
|
|
20240618,162200,452584615,4410,4410,4410,4410,0
|
|
20240618,162100,452584615,4410,4410,4410,4410,0
|
|
20240618,162000,452584615,4410,4410,4410,4410,0
|
|
20240618,161900,452584615,4410,4410,4410,4410,0
|
|
20240618,161800,452584615,4410,4410,4410,4410,0
|
|
20240618,161700,452584615,4410,4410,4410,4410,0
|
|
20240618,161600,452584615,4410,4410,4410,4410,0
|
|
20240618,161500,452584615,4410,4410,4410,4410,0
|
|
20240618,161400,452584615,4410,4410,4410,4410,0
|
|
20240618,161300,452584615,4410,4410,4410,4410,0
|
|
20240618,161200,452584615,4410,4410,4410,4410,0
|
|
20240618,161100,452584615,4410,4410,4410,4410,0
|
|
20240618,161000,452584615,4410,4410,4410,4410,0
|
|
20240618,160900,452584615,4410,4410,4410,4410,0
|
|
20240618,160800,452584615,4410,4410,4410,4410,0
|
|
20240618,160700,452584615,4410,4410,4410,4410,0
|
|
20240618,160600,452584615,4410,4410,4410,4410,664
|
|
20240618,160500,452584615,4410,4410,4410,4410,0
|
|
20240618,160400,452584615,4410,4410,4410,4410,0
|
|
20240618,160300,452584615,4410,4410,4410,4410,0
|
|
20240618,160200,452584615,4410,4410,4410,4410,0
|
|
20240618,160100,452584615,4410,4410,4410,4410,0
|
|
20240618,160000,452584615,4410,4410,4410,4410,0
|
|
20240618,155900,452584615,4410,4410,4410,4410,0
|
|
20240618,155800,452584615,4410,4410,4410,4410,0
|
|
20240618,155700,452584615,4410,4410,4410,4410,0
|
|
20240618,155600,452584615,4410,4410,4410,4410,0
|
|
20240618,155500,452584615,4410,4410,4410,4410,0
|
|
20240618,155400,452584615,4410,4410,4410,4410,0
|
|
20240618,155300,452584615,4410,4410,4410,4410,0
|
|
20240618,155200,452584615,4410,4410,4410,4410,0
|
|
20240618,155100,452584615,4410,4410,4410,4410,0
|
|
20240618,155000,452584615,4410,4410,4410,4410,0
|
|
20240618,154900,452584615,4410,4410,4410,4410,0
|
|
20240618,154800,452584615,4410,4410,4410,4410,0
|
|
20240618,154700,452584615,4410,4410,4410,4410,0
|
|
20240618,154600,452584615,4410,4410,4410,4410,0
|
|
20240618,154500,452584615,4410,4410,4410,4410,0
|
|
20240618,154400,452584615,4410,4410,4410,4410,0
|
|
20240618,154300,452584615,4410,4410,4410,4410,0
|
|
20240618,154200,452584615,4410,4410,4410,4410,0
|
|
20240618,154100,452584615,4410,4410,4410,4410,0
|
|
20240618,154000,452584615,4410,4410,4410,4410,0
|
|
20240618,153900,452584615,4410,4410,4410,4410,0
|
|
20240618,153800,452584615,4410,4410,4410,4410,0
|
|
20240618,153700,452584615,4410,4410,4410,4410,0
|
|
20240618,153600,452584615,4410,4410,4410,4410,664
|
|
20240618,153500,452584615,4410,4410,4410,4410,0
|
|
20240618,153400,452584615,4410,4410,4410,4410,0
|
|
20240618,153300,452584615,4410,4410,4410,4410,0
|
|
20240618,153200,452584615,4410,4410,4410,4410,0
|
|
20240618,153100,452584615,4410,4410,4410,4410,0
|
|
20240618,153000,452584615,4410,4410,4410,4410,664
|
|
20240618,152900,449656375,4410,4410,4410,4410,0
|
|
20240618,152800,449656375,4410,4410,4410,4410,0
|
|
20240618,152700,449656375,4410,4410,4410,4410,0
|
|
20240618,152600,449656375,4410,4410,4410,4410,0
|
|
20240618,152500,449656375,4410,4410,4410,4410,0
|
|
20240618,152400,449656375,4410,4410,4410,4410,0
|
|
20240618,152300,449656375,4410,4410,4410,4410,0
|
|
20240618,152200,449656375,4410,4410,4410,4410,0
|
|
20240618,152100,449656375,4410,4410,4410,4410,0
|
|
20240618,152000,449656375,4410,4410,4410,4410,0
|
|
20240618,151900,449656375,4410,4410,4410,4410,644
|
|
20240618,151800,446816335,4410,4410,4410,4405,60
|
|
20240618,151700,446551785,4410,4410,4410,4410,50
|
|
20240618,151600,446331285,4420,4410,4420,4410,706
|
|
20240618,151500,443214265,4410,4415,4415,4410,1299
|
|
20240618,151400,437480675,4415,4415,4415,4415,0
|
|
20240618,151300,437480675,4415,4415,4415,4415,100
|
|
20240618,151200,437039175,4415,4415,4415,4415,0
|
|
20240618,151100,437039175,4415,4415,4415,4415,29
|
|
20240618,151000,436911140,4415,4420,4420,4415,1387
|
|
20240618,150900,430785895,4420,4420,4420,4420,1
|
|
20240618,150800,430781475,4415,4415,4415,4415,0
|
|
20240618,150700,430781475,4415,4415,4415,4415,0
|
|
20240618,150600,430781475,4415,4420,4420,4415,101
|
|
20240618,150500,430335545,4420,4420,4420,4420,0
|
|
20240618,150400,430335545,4420,4415,4420,4415,1127
|
|
20240618,150300,425358435,4415,4415,4415,4415,4
|
|
20240618,150200,425340775,4415,4415,4415,4415,1752
|
|
20240618,150100,417605695,4410,4410,4410,4410,0
|
|
20240618,150000,417605695,4410,4410,4410,4410,2
|
|
20240618,145900,417596875,4410,4410,4410,4410,0
|
|
20240618,145800,417596875,4410,4410,4410,4410,0
|
|
20240618,145700,417596875,4410,4410,4410,4405,2283
|
|
20240618,145600,407528855,4405,4405,4405,4405,1
|
|
20240618,145500,407524450,4400,4400,4400,4400,0
|
|
20240618,145400,407524450,4400,4400,4400,4400,1000
|
|
20240618,145300,403124450,4400,4400,4400,4400,0
|
|
20240618,145200,403124450,4400,4410,4410,4400,800
|
|
20240618,145100,399600580,4410,4410,4410,4410,0
|
|
20240618,145000,399600580,4410,4400,4410,4400,968
|
|
20240618,144900,395332200,4400,4400,4400,4400,9
|
|
20240618,144800,395292600,4410,4410,4410,4410,2
|
|
20240618,144700,395283780,4400,4400,4400,4400,0
|
|
20240618,144600,395283780,4400,4400,4400,4400,0
|
|
20240618,144500,395283780,4400,4400,4400,4400,36
|
|
20240618,144400,395125380,4400,4400,4400,4400,1183
|
|
20240618,144300,389920180,4410,4410,4410,4410,314
|
|
20240618,144200,388535440,4410,4410,4410,4410,211
|
|
20240618,144100,387604930,4410,4410,4410,4410,0
|
|
20240618,144000,387604930,4410,4410,4410,4410,21
|
|
20240618,143900,387512320,4415,4415,4415,4415,0
|
|
20240618,143800,387512320,4415,4415,4415,4415,0
|
|
20240618,143700,387512320,4415,4415,4415,4415,0
|
|
20240618,143600,387512320,4415,4415,4415,4415,1
|
|
20240618,143500,387507905,4415,4415,4415,4415,0
|
|
20240618,143400,387507905,4415,4415,4415,4415,0
|
|
20240618,143300,387507905,4415,4400,4415,4400,6001
|
|
20240618,143200,361017810,4390,4390,4390,4390,36
|
|
20240618,143100,360859770,4390,4390,4390,4390,234
|
|
20240618,143000,359832510,4400,4400,4400,4400,0
|
|
20240618,142900,359832510,4400,4400,4400,4400,30
|
|
20240618,142800,359700510,4390,4390,4390,4390,0
|
|
20240618,142700,359700510,4390,4395,4395,4390,823
|
|
20240618,142600,356087515,4390,4390,4390,4390,0
|
|
20240618,142500,356087515,4390,4390,4390,4390,0
|
|
20240618,142400,356087515,4390,4390,4390,4390,0
|
|
20240618,142300,356087515,4390,4390,4390,4390,400
|
|
20240618,142200,354331515,4390,4390,4390,4390,0
|
|
20240618,142100,354331515,4390,4395,4395,4390,156
|
|
20240618,142000,353646080,4395,4395,4395,4395,0
|
|
20240618,141900,353646080,4395,4395,4395,4395,24
|
|
20240618,141800,353540600,4400,4400,4400,4400,0
|
|
20240618,141700,353540600,4400,4400,4400,4400,150
|
|
20240618,141600,352880600,4400,4400,4400,4400,0
|
|
20240618,141500,352880600,4400,4400,4400,4400,652
|
|
20240618,141400,350011800,4405,4405,4405,4405,500
|
|
20240618,141300,347809300,4405,4405,4405,4405,1
|
|
20240618,141200,347804895,4410,4410,4410,4410,1
|
|
20240618,141100,347800485,4395,4395,4395,4395,0
|
|
20240618,141000,347800485,4395,4395,4395,4395,20
|
|
20240618,140900,347712585,4390,4390,4390,4390,0
|
|
20240618,140800,347712585,4390,4390,4390,4390,0
|
|
20240618,140700,347712585,4390,4395,4395,4390,57
|
|
20240618,140600,347462270,4410,4410,4410,4410,0
|
|
20240618,140500,347462270,4410,4405,4410,4405,300
|
|
20240618,140400,346140600,4410,4410,4410,4410,2
|
|
20240618,140300,346131780,4390,4390,4390,4390,0
|
|
20240618,140200,346131780,4390,4405,4405,4390,180
|
|
20240618,140100,345341515,4410,4410,4410,4405,4
|
|
20240618,140000,345323885,4410,4410,4410,4390,2446
|
|
20240618,135900,334577495,4410,4410,4410,4410,1
|
|
20240618,135800,334573085,4415,4410,4415,4400,6777
|
|
20240618,135700,304737565,4410,4420,4420,4410,510
|
|
20240618,135600,302488360,4420,4420,4420,4420,0
|
|
20240618,135500,302488360,4420,4420,4420,4420,2
|
|
20240618,135400,302479520,4410,4410,4410,4410,100
|
|
20240618,135300,302038520,4410,4410,4410,4410,1
|
|
20240618,135200,302034110,4410,4410,4410,4410,100
|
|
20240618,135100,301593110,4415,4415,4415,4415,198
|
|
20240618,135000,300718940,4415,4415,4415,4415,0
|
|
20240618,134900,300718940,4415,4415,4415,4415,0
|
|
20240618,134800,300718940,4415,4415,4415,4415,22
|
|
20240618,134700,300621810,4420,4420,4420,4420,1
|
|
20240618,134600,300617390,4415,4415,4415,4415,0
|
|
20240618,134500,300617390,4415,4420,4420,4415,21
|
|
20240618,134400,300524670,4420,4420,4420,4420,0
|
|
20240618,134300,300524670,4420,4420,4420,4420,5
|
|
20240618,134200,300502570,4420,4425,4425,4420,102
|
|
20240618,134100,300051470,4430,4430,4430,4430,0
|
|
20240618,134000,300051470,4430,4430,4430,4430,2
|
|
20240618,133900,300042610,4420,4420,4420,4420,0
|
|
20240618,133800,300042610,4420,4425,4425,4420,20
|
|
20240618,133700,299954175,4425,4425,4425,4425,453
|
|
20240618,133600,297949650,4425,4425,4425,4425,0
|
|
20240618,133500,297949650,4425,4425,4425,4425,0
|
|
20240618,133400,297949650,4425,4425,4425,4425,24
|
|
20240618,133300,297843450,4430,4430,4430,4430,0
|
|
20240618,133200,297843450,4430,4430,4430,4430,0
|
|
20240618,133100,297843450,4430,4430,4430,4430,0
|
|
20240618,133000,297843450,4430,4430,4430,4430,0
|
|
20240618,132900,297843450,4430,4430,4430,4430,1
|
|
20240618,132800,297839020,4430,4430,4430,4430,1
|
|
20240618,132700,297834590,4430,4430,4430,4430,1
|
|
20240618,132600,297830160,4430,4430,4430,4430,101
|
|
20240618,132500,297382730,4430,4430,4430,4430,2
|
|
20240618,132400,297373870,4420,4420,4420,4420,73
|
|
20240618,132300,297051210,4420,4415,4420,4415,58
|
|
20240618,132200,296795135,4415,4415,4415,4415,20
|
|
20240618,132100,296706835,4415,4415,4415,4415,25
|
|
20240618,132000,296596460,4415,4415,4415,4415,6
|
|
20240618,131900,296569970,4415,4415,4415,4415,0
|
|
20240618,131800,296569970,4415,4415,4415,4415,1
|
|
20240618,131700,296565555,4415,4415,4415,4415,7
|
|
20240618,131600,296534650,4415,4415,4415,4415,0
|
|
20240618,131500,296534650,4415,4415,4415,4415,0
|
|
20240618,131400,296534650,4415,4415,4415,4415,0
|
|
20240618,131300,296534650,4415,4415,4415,4415,0
|
|
20240618,131200,296534650,4415,4420,4420,4415,3
|
|
20240618,131100,296521400,4420,4420,4420,4420,0
|
|
20240618,131000,296521400,4420,4420,4420,4420,20
|
|
20240618,130900,296433000,4420,4425,4425,4420,22
|
|
20240618,130800,296335660,4425,4425,4425,4425,1
|
|
20240618,130700,296331235,4430,4430,4430,4430,26
|
|
20240618,130600,296216055,4430,4430,4430,4430,0
|
|
20240618,130500,296216055,4430,4430,4430,4430,11
|
|
20240618,130400,296167325,4430,4425,4430,4420,53
|
|
20240618,130300,295932560,4430,4425,4430,4425,1022
|
|
20240618,130200,291405730,4425,4410,4425,4410,804
|
|
20240618,130100,287854930,4410,4410,4410,4410,96
|
|
20240618,130000,287431570,4410,4410,4410,4410,1
|
|
20240618,125900,287427160,4405,4405,4405,4405,500
|
|
20240618,125800,285224660,4410,4410,4410,4410,0
|
|
20240618,125700,285224660,4410,4420,4420,4410,20
|
|
20240618,125600,285136360,4410,4410,4410,4410,11
|
|
20240618,125500,285087850,4405,4405,4405,4405,150
|
|
20240618,125400,284427100,4410,4405,4410,4405,200
|
|
20240618,125300,283545600,4405,4410,4410,4405,257
|
|
20240618,125200,282413490,4410,4410,4410,4410,0
|
|
20240618,125100,282413490,4410,4410,4410,4410,1
|
|
20240618,125000,282409080,4405,4405,4405,4405,0
|
|
20240618,124900,282409080,4405,4405,4405,4405,1569
|
|
20240618,124800,275497635,4405,4405,4405,4405,100
|
|
20240618,124700,275057135,4405,4405,4405,4405,100
|
|
20240618,124600,274616635,4405,4405,4410,4405,778
|
|
20240618,124500,271189320,4410,4410,4410,4410,113
|
|
20240618,124400,270690990,4410,4410,4410,4410,0
|
|
20240618,124300,270690990,4410,4410,4410,4410,97
|
|
20240618,124200,270263220,4410,4410,4410,4410,0
|
|
20240618,124100,270263220,4410,4415,4415,4410,3600
|
|
20240618,124000,254387215,4410,4410,4410,4410,250
|
|
20240618,123900,253284715,4410,4410,4410,4410,0
|
|
20240618,123800,253284715,4410,4410,4410,4410,0
|
|
20240618,123700,253284715,4410,4415,4415,4410,20
|
|
20240618,123600,253196495,4410,4415,4415,4410,3000
|
|
20240618,123500,239959930,4415,4415,4415,4415,20
|
|
20240618,123400,239871630,4420,4420,4420,4420,300
|
|
20240618,123300,238545630,4415,4415,4415,4415,80
|
|
20240618,123200,238192430,4415,4415,4415,4415,1565
|
|
20240618,123100,231282955,4415,4420,4420,4415,11
|
|
20240618,123000,231234385,4420,4420,4420,4420,0
|
|
20240618,122900,231234385,4420,4420,4420,4420,15
|
|
20240618,122800,231168085,4420,4420,4420,4420,82
|
|
20240618,122700,230805645,4420,4420,4420,4420,1
|
|
20240618,122600,230801225,4420,4415,4420,4415,1301
|
|
20240618,122500,225057305,4420,4415,4420,4415,15
|
|
20240618,122400,224991075,4420,4420,4420,4420,11
|
|
20240618,122300,224942455,4420,4420,4420,4420,0
|
|
20240618,122200,224942455,4420,4420,4420,4420,1
|
|
20240618,122100,224938035,4420,4420,4420,4420,0
|
|
20240618,122000,224938035,4420,4420,4420,4420,1
|
|
20240618,121900,224933615,4420,4420,4420,4420,0
|
|
20240618,121800,224933615,4420,4415,4420,4415,131
|
|
20240618,121700,224355195,4420,4420,4420,4420,5
|
|
20240618,121600,224333095,4420,4420,4420,4420,1
|
|
20240618,121500,224328675,4420,4420,4420,4420,3
|
|
20240618,121400,224315415,4420,4420,4420,4420,264
|
|
20240618,121300,223148535,4425,4425,4425,4425,50
|
|
20240618,121200,222927285,4425,4425,4425,4420,8
|
|
20240618,121100,222891910,4425,4425,4425,4425,0
|
|
20240618,121000,222891910,4425,4425,4425,4425,3
|
|
20240618,120900,222878635,4420,4420,4420,4420,0
|
|
20240618,120800,222878635,4420,4420,4420,4420,731
|
|
20240618,120700,219647615,4420,4425,4425,4420,501
|
|
20240618,120600,217433190,4425,4425,4425,4425,0
|
|
20240618,120500,217433190,4425,4425,4425,4425,102
|
|
20240618,120400,216981840,4425,4425,4425,4425,0
|
|
20240618,120300,216981840,4425,4425,4425,4425,0
|
|
20240618,120200,216981840,4425,4425,4425,4425,120
|
|
20240618,120100,216450840,4420,4420,4420,4420,0
|
|
20240618,120000,216450840,4420,4425,4425,4420,1280
|
|
20240618,115900,210786885,4420,4420,4420,4420,0
|
|
20240618,115800,210786885,4420,4420,4420,4420,30
|
|
20240618,115700,210654285,4425,4425,4425,4425,500
|
|
20240618,115600,208441785,4420,4420,4420,4420,3
|
|
20240618,115500,208428525,4420,4420,4420,4420,355
|
|
20240618,115400,206859425,4425,4425,4425,4425,30
|
|
20240618,115300,206726675,4425,4425,4425,4425,10
|
|
20240618,115200,206682425,4425,4425,4425,4425,41
|
|
20240618,115100,206501000,4430,4430,4430,4430,0
|
|
20240618,115000,206501000,4430,4430,4430,4430,3
|
|
20240618,114900,206487710,4430,4430,4430,4430,0
|
|
20240618,114800,206487710,4430,4430,4430,4430,1
|
|
20240618,114700,206483280,4430,4430,4430,4430,0
|
|
20240618,114600,206483280,4430,4430,4430,4430,0
|
|
20240618,114500,206483280,4430,4430,4430,4430,0
|
|
20240618,114400,206483280,4430,4425,4430,4425,47
|
|
20240618,114300,206275300,4440,4440,4440,4440,1
|
|
20240618,114200,206270860,4425,4425,4425,4425,33
|
|
20240618,114100,206124835,4425,4425,4425,4425,30
|
|
20240618,114000,205992085,4425,4430,4430,4425,137
|
|
20240618,113900,205385480,4445,4445,4445,4445,0
|
|
20240618,113800,205385480,4445,4445,4445,4445,0
|
|
20240618,113700,205385480,4445,4440,4445,4440,53
|
|
20240618,113600,205150145,4445,4445,4445,4445,0
|
|
20240618,113500,205150145,4445,4445,4445,4445,0
|
|
20240618,113400,205150145,4445,4445,4445,4445,52
|
|
20240618,113300,204919005,4445,4445,4445,4445,5
|
|
20240618,113200,204896780,4445,4445,4445,4445,161
|
|
20240618,113100,204181135,4445,4445,4445,4445,0
|
|
20240618,113000,204181135,4445,4445,4445,4445,0
|
|
20240618,112900,204181135,4445,4445,4445,4445,0
|
|
20240618,112800,204181135,4445,4445,4445,4445,0
|
|
20240618,112700,204181135,4445,4430,4445,4430,2882
|
|
20240618,112600,191402915,4435,4435,4435,4435,7
|
|
20240618,112500,191371870,4435,4420,4435,4415,501
|
|
20240618,112400,189159785,4435,4435,4435,4435,2
|
|
20240618,112300,189150915,4435,4435,4435,4435,5
|
|
20240618,112200,189128740,4435,4420,4435,4420,354
|
|
20240618,112100,187563880,4440,4450,4455,4410,8022
|
|
20240618,112000,152094330,4450,4450,4450,4450,0
|
|
20240618,111900,152094330,4450,4450,4450,4450,0
|
|
20240618,111800,152094330,4450,4450,4450,4450,238
|
|
20240618,111700,151035230,4490,4490,4490,4490,322
|
|
20240618,111600,149589450,4490,4490,4490,4490,6
|
|
20240618,111500,149562510,4490,4490,4490,4490,0
|
|
20240618,111400,149562510,4490,4490,4490,4490,0
|
|
20240618,111300,149562510,4490,4480,4490,4480,20
|
|
20240618,111200,149472840,4475,4475,4475,4475,0
|
|
20240618,111100,149472840,4475,4450,4475,4450,643
|
|
20240618,111000,146598610,4445,4445,4445,4445,0
|
|
20240618,110900,146598610,4445,4445,4445,4445,225
|
|
20240618,110800,145598485,4440,4440,4440,4440,0
|
|
20240618,110700,145598485,4440,4440,4440,4440,0
|
|
20240618,110600,145598485,4440,4440,4440,4440,114
|
|
20240618,110500,145092325,4440,4440,4440,4440,0
|
|
20240618,110400,145092325,4440,4440,4440,4440,0
|
|
20240618,110300,145092325,4440,4440,4440,4440,0
|
|
20240618,110200,145092325,4440,4440,4440,4440,1
|
|
20240618,110100,145087885,4440,4440,4440,4440,0
|
|
20240618,110000,145087885,4440,4440,4440,4440,1048
|
|
20240618,105900,140434765,4435,4435,4440,4435,971
|
|
20240618,105800,136127855,4435,4435,4435,4435,102
|
|
20240618,105700,135675485,4425,4425,4425,4425,0
|
|
20240618,105600,135675485,4425,4425,4425,4425,88
|
|
20240618,105500,135286085,4425,4425,4425,4425,0
|
|
20240618,105400,135286085,4425,4425,4425,4425,3
|
|
20240618,105300,135272810,4425,4425,4425,4425,0
|
|
20240618,105200,135272810,4425,4425,4425,4425,0
|
|
20240618,105100,135272810,4425,4425,4425,4425,372
|
|
20240618,105000,133626710,4425,4430,4430,4425,151
|
|
20240618,104900,132957965,4425,4425,4425,4425,5
|
|
20240618,104800,132935840,4425,4430,4430,4420,505
|
|
20240618,104700,130700890,4430,4440,4440,4430,2440
|
|
20240618,104600,119873550,4440,4440,4440,4440,349
|
|
20240618,104500,118323990,4440,4450,4450,4440,189
|
|
20240618,104400,117483960,4465,4465,4465,4465,55
|
|
20240618,104300,117238385,4445,4465,4465,4445,44
|
|
20240618,104200,117042725,4465,4465,4465,4465,1
|
|
20240618,104100,117038260,4465,4465,4465,4465,100
|
|
20240618,104000,116591760,4465,4465,4465,4465,33
|
|
20240618,103900,116444415,4440,4450,4450,4440,1023
|
|
20240618,103800,111898020,4465,4465,4465,4465,0
|
|
20240618,103700,111898020,4465,4465,4465,4465,1
|
|
20240618,103600,111893555,4465,4465,4465,4465,2
|
|
20240618,103500,111884625,4450,4450,4450,4450,1
|
|
20240618,103400,111880175,4450,4450,4450,4450,2
|
|
20240618,103300,111871275,4450,4450,4450,4450,205
|
|
20240618,103200,110959025,4450,4450,4450,4450,0
|
|
20240618,103100,110959025,4450,4450,4450,4450,0
|
|
20240618,103000,110959025,4450,4450,4450,4450,0
|
|
20240618,102900,110959025,4450,4450,4450,4450,45
|
|
20240618,102800,110758775,4450,4450,4450,4450,473
|
|
20240618,102700,108653925,4450,4450,4450,4450,0
|
|
20240618,102600,108653925,4450,4460,4460,4450,1102
|
|
20240618,102500,103745960,4465,4465,4465,4465,31
|
|
20240618,102400,103607545,4470,4470,4470,4470,0
|
|
20240618,102300,103607545,4470,4470,4470,4470,22
|
|
20240618,102200,103509205,4475,4475,4475,4475,0
|
|
20240618,102100,103509205,4475,4475,4475,4475,20
|
|
20240618,102000,103419705,4475,4475,4475,4475,43
|
|
20240618,101900,103227280,4475,4475,4475,4475,1
|
|
20240618,101800,103222805,4475,4475,4475,4475,0
|
|
20240618,101700,103222805,4475,4475,4475,4475,0
|
|
20240618,101600,103222805,4475,4475,4475,4475,10
|
|
20240618,101500,103178055,4475,4475,4475,4475,139
|
|
20240618,101400,102556030,4475,4475,4475,4475,359
|
|
20240618,101300,100949505,4475,4475,4475,4475,0
|
|
20240618,101200,100949505,4475,4475,4475,4475,0
|
|
20240618,101100,100949505,4475,4475,4475,4475,0
|
|
20240618,101000,100949505,4475,4475,4475,4475,1110
|
|
20240618,100900,95982255,4475,4475,4475,4475,0
|
|
20240618,100800,95982255,4475,4475,4475,4475,138
|
|
20240618,100700,95364705,4475,4475,4475,4475,0
|
|
20240618,100600,95364705,4475,4475,4475,4475,90
|
|
20240618,100500,94961955,4465,4465,4465,4465,541
|
|
20240618,100400,92546390,4465,4465,4465,4465,66
|
|
20240618,100300,92251700,4465,4480,4480,4465,63
|
|
20240618,100200,91969490,4480,4480,4480,4480,197
|
|
20240618,100100,91086930,4485,4485,4485,4485,12
|
|
20240618,100000,91033110,4485,4485,4485,4485,12
|
|
20240618,095900,90979290,4490,4490,4490,4490,7
|
|
20240618,095800,90947860,4490,4485,4490,4485,36
|
|
20240618,095700,90786395,4495,4490,4495,4490,100
|
|
20240618,095600,90337070,4495,4495,4495,4495,0
|
|
20240618,095500,90337070,4495,4465,4495,4465,262
|
|
20240618,095400,89164180,4465,4495,4495,4465,2021
|
|
20240618,095300,80138405,4490,4490,4490,4490,150
|
|
20240618,095200,79464905,4495,4495,4495,4495,9
|
|
20240618,095100,79424450,4500,4500,4500,4500,0
|
|
20240618,095000,79424450,4500,4490,4500,4490,1250
|
|
20240618,094900,73803470,4490,4490,4490,4490,501
|
|
20240618,094800,71553980,4490,4490,4490,4490,500
|
|
20240618,094700,69308980,4490,4490,4490,4490,0
|
|
20240618,094600,69308980,4490,4490,4490,4490,3
|
|
20240618,094500,69295510,4490,4490,4490,4490,0
|
|
20240618,094400,69295510,4490,4485,4490,4485,112
|
|
20240618,094300,68793180,4485,4480,4485,4480,1839
|
|
20240618,094200,60546995,4485,4485,4485,4485,0
|
|
20240618,094100,60546995,4485,4465,4485,4465,204
|
|
20240618,094000,59635515,4465,4465,4465,4465,449
|
|
20240618,093900,57630730,4465,4465,4465,4465,100
|
|
20240618,093800,57184230,4465,4465,4465,4465,0
|
|
20240618,093700,57184230,4465,4465,4465,4465,0
|
|
20240618,093600,57184230,4465,4465,4465,4465,1000
|
|
20240618,093500,52719230,4485,4485,4485,4485,1
|
|
20240618,093400,52714745,4465,4465,4465,4465,0
|
|
20240618,093300,52714745,4465,4465,4465,4465,0
|
|
20240618,093200,52714745,4465,4465,4465,4465,363
|
|
20240618,093100,51093950,4465,4470,4470,4465,2315
|
|
20240618,093000,40747650,4475,4475,4475,4475,100
|
|
20240618,092900,40300150,4475,4475,4475,4475,1724
|
|
20240618,092800,32585250,4475,4490,4490,4475,512
|
|
20240618,092700,30286550,4490,4490,4490,4490,0
|
|
20240618,092600,30286550,4490,4490,4490,4490,0
|
|
20240618,092500,30286550,4490,4490,4490,4490,0
|
|
20240618,092400,30286550,4490,4490,4490,4490,50
|
|
20240618,092300,30062050,4495,4495,4495,4495,0
|
|
20240618,092200,30062050,4495,4485,4495,4470,1062
|
|
20240618,092100,25304625,4485,4485,4485,4485,888
|
|
20240618,092000,21321945,4485,4490,4490,4485,300
|
|
20240618,091900,19975535,4495,4495,4495,4495,22
|
|
20240618,091800,19876645,4495,4495,4495,4495,0
|
|
20240618,091700,19876645,4495,4495,4495,4495,118
|
|
20240618,091600,19346235,4495,4495,4495,4495,109
|
|
20240618,091500,18856280,4495,4495,4495,4495,23
|
|
20240618,091400,18752895,4490,4495,4495,4490,210
|
|
20240618,091300,17809850,4490,4490,4490,4490,135
|
|
20240618,091200,17203700,4490,4490,4490,4490,2
|
|
20240618,091100,17194720,4490,4475,4490,4475,20
|
|
20240618,091000,17105070,4475,4475,4475,4475,344
|
|
20240618,090900,15565670,4495,4495,4495,4495,1
|
|
20240618,090800,15561175,4475,4495,4495,4475,5
|
|
20240618,090700,15538760,4475,4475,4475,4475,1040
|
|
20240618,090600,10884760,4475,4475,4475,4475,1
|
|
20240618,090500,10880285,4495,4495,4500,4495,131
|
|
20240618,090400,10291290,4495,4495,4495,4495,0
|
|
20240618,090300,10291290,4495,4495,4495,4495,45
|
|
20240618,090200,10089015,4495,4495,4495,4475,103
|
|
20240618,090100,9628030,4465,4475,4495,4465,1623
|
|
20240618,090000,2376225,4475,4475,4475,4475,531
|