585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184200,402775400,3565,3565,3565,3565,1382
|
|
20240618,184100,402775400,3565,3565,3565,3565,0
|
|
20240618,184000,402775400,3565,3565,3565,3565,0
|
|
20240618,183900,402775400,3565,3565,3565,3565,0
|
|
20240618,183800,402775400,3565,3565,3565,3565,0
|
|
20240618,183700,402775400,3565,3565,3565,3565,0
|
|
20240618,183600,402775400,3565,3565,3565,3565,0
|
|
20240618,183500,402775400,3565,3565,3565,3565,0
|
|
20240618,183400,402775400,3565,3565,3565,3565,0
|
|
20240618,183300,402775400,3565,3565,3565,3565,0
|
|
20240618,183200,402775400,3565,3565,3565,3565,0
|
|
20240618,183100,402775400,3565,3565,3565,3565,0
|
|
20240618,183000,402775400,3565,3565,3565,3565,0
|
|
20240618,182900,402775400,3565,3565,3565,3565,0
|
|
20240618,182800,402775400,3565,3565,3565,3565,0
|
|
20240618,182700,402775400,3565,3565,3565,3565,0
|
|
20240618,182600,402775400,3565,3565,3565,3565,0
|
|
20240618,182500,402775400,3565,3565,3565,3565,0
|
|
20240618,182400,402775400,3565,3565,3565,3565,0
|
|
20240618,182300,402775400,3565,3565,3565,3565,0
|
|
20240618,182200,402775400,3565,3565,3565,3565,0
|
|
20240618,182100,402775400,3565,3565,3565,3565,0
|
|
20240618,182000,402775400,3565,3565,3565,3565,0
|
|
20240618,181900,402775400,3565,3565,3565,3565,0
|
|
20240618,181800,402775400,3565,3565,3565,3565,0
|
|
20240618,181700,402775400,3565,3565,3565,3565,0
|
|
20240618,181600,402775400,3565,3565,3565,3565,0
|
|
20240618,181500,402775400,3565,3565,3565,3565,0
|
|
20240618,181400,402775400,3565,3565,3565,3565,0
|
|
20240618,181300,402775400,3565,3565,3565,3565,0
|
|
20240618,181200,402775400,3565,3565,3565,3565,1382
|
|
20240618,181100,402775400,3565,3565,3565,3565,0
|
|
20240618,181000,402775400,3565,3565,3565,3565,0
|
|
20240618,180900,402775400,3565,3565,3565,3565,0
|
|
20240618,180800,402775400,3565,3565,3565,3565,0
|
|
20240618,180700,402775400,3565,3565,3565,3565,0
|
|
20240618,180600,402775400,3565,3565,3565,3565,0
|
|
20240618,180500,402775400,3565,3565,3565,3565,0
|
|
20240618,180400,402775400,3565,3565,3565,3565,0
|
|
20240618,180300,402775400,3565,3565,3565,3565,0
|
|
20240618,180200,402775400,3565,3565,3565,3565,0
|
|
20240618,180100,402775400,3565,3565,3565,3565,0
|
|
20240618,180000,402775400,3565,3565,3565,3565,0
|
|
20240618,175900,402775400,3565,3565,3565,3565,0
|
|
20240618,175800,402775400,3565,3565,3565,3565,0
|
|
20240618,175700,402775400,3565,3565,3565,3565,0
|
|
20240618,175600,402775400,3565,3565,3565,3565,0
|
|
20240618,175500,402775400,3565,3565,3565,3565,0
|
|
20240618,175400,402775400,3565,3565,3565,3565,0
|
|
20240618,175300,402775400,3565,3565,3565,3565,0
|
|
20240618,175200,402775400,3565,3565,3565,3565,0
|
|
20240618,175100,402775400,3565,3565,3565,3565,0
|
|
20240618,175000,402775400,3565,3565,3565,3565,0
|
|
20240618,174900,402775400,3565,3565,3565,3565,0
|
|
20240618,174800,402775400,3565,3565,3565,3565,0
|
|
20240618,174700,402775400,3565,3565,3565,3565,0
|
|
20240618,174600,402775400,3565,3565,3565,3565,0
|
|
20240618,174500,402775400,3565,3565,3565,3565,0
|
|
20240618,174400,402775400,3565,3565,3565,3565,0
|
|
20240618,174300,402775400,3565,3565,3565,3565,0
|
|
20240618,174200,402775400,3565,3565,3565,3565,1382
|
|
20240618,174100,402775400,3565,3565,3565,3565,0
|
|
20240618,174000,402775400,3565,3565,3565,3565,0
|
|
20240618,173900,402775400,3565,3565,3565,3565,0
|
|
20240618,173800,402775400,3565,3565,3565,3565,0
|
|
20240618,173700,402775400,3565,3565,3565,3565,0
|
|
20240618,173600,402775400,3565,3565,3565,3565,0
|
|
20240618,173500,402775400,3565,3565,3565,3565,0
|
|
20240618,173400,402775400,3565,3565,3565,3565,0
|
|
20240618,173300,402775400,3565,3565,3565,3565,0
|
|
20240618,173200,402775400,3565,3565,3565,3565,0
|
|
20240618,173100,402775400,3565,3565,3565,3565,0
|
|
20240618,173000,402775400,3565,3565,3565,3565,0
|
|
20240618,172900,402775400,3565,3565,3565,3565,0
|
|
20240618,172800,402775400,3565,3565,3565,3565,0
|
|
20240618,172700,402775400,3565,3565,3565,3565,0
|
|
20240618,172600,402775400,3565,3565,3565,3565,0
|
|
20240618,172500,402775400,3565,3565,3565,3565,0
|
|
20240618,172400,402775400,3565,3565,3565,3565,0
|
|
20240618,172300,402775400,3565,3565,3565,3565,0
|
|
20240618,172200,402775400,3565,3565,3565,3565,0
|
|
20240618,172100,402775400,3565,3565,3565,3565,0
|
|
20240618,172000,402775400,3565,3565,3565,3565,0
|
|
20240618,171900,402775400,3565,3565,3565,3565,0
|
|
20240618,171800,402775400,3565,3565,3565,3565,0
|
|
20240618,171700,402775400,3565,3565,3565,3565,0
|
|
20240618,171600,402775400,3565,3565,3565,3565,0
|
|
20240618,171500,402775400,3565,3565,3565,3565,0
|
|
20240618,171400,402775400,3565,3565,3565,3565,0
|
|
20240618,171300,402775400,3565,3565,3565,3565,0
|
|
20240618,171200,402775400,3565,3565,3565,3565,1382
|
|
20240618,171100,402775400,3565,3565,3565,3565,0
|
|
20240618,171000,402775400,3565,3565,3565,3565,0
|
|
20240618,170900,402775400,3565,3565,3565,3565,0
|
|
20240618,170800,402775400,3565,3565,3565,3565,0
|
|
20240618,170700,402775400,3565,3565,3565,3565,0
|
|
20240618,170600,402775400,3565,3565,3565,3565,0
|
|
20240618,170500,402775400,3565,3565,3565,3565,0
|
|
20240618,170400,402775400,3565,3565,3565,3565,0
|
|
20240618,170300,402775400,3565,3565,3565,3565,0
|
|
20240618,170200,402775400,3565,3565,3565,3565,0
|
|
20240618,170100,402775400,3565,3565,3565,3565,0
|
|
20240618,170000,402775400,3565,3565,3565,3565,0
|
|
20240618,165900,402775400,3565,3565,3565,3565,0
|
|
20240618,165800,402775400,3565,3565,3565,3565,0
|
|
20240618,165700,402775400,3565,3565,3565,3565,0
|
|
20240618,165600,402775400,3565,3565,3565,3565,0
|
|
20240618,165500,402775400,3565,3565,3565,3565,0
|
|
20240618,165400,402775400,3565,3565,3565,3565,0
|
|
20240618,165300,402775400,3565,3565,3565,3565,0
|
|
20240618,165200,402775400,3565,3565,3565,3565,0
|
|
20240618,165100,402775400,3565,3565,3565,3565,0
|
|
20240618,165000,402775400,3565,3565,3565,3565,0
|
|
20240618,164900,402775400,3565,3565,3565,3565,0
|
|
20240618,164800,402775400,3565,3565,3565,3565,0
|
|
20240618,164700,402775400,3565,3565,3565,3565,0
|
|
20240618,164600,402775400,3565,3565,3565,3565,0
|
|
20240618,164500,402775400,3565,3565,3565,3565,0
|
|
20240618,164400,402775400,3565,3565,3565,3565,0
|
|
20240618,164300,402775400,3565,3565,3565,3565,0
|
|
20240618,164200,402775400,3565,3565,3565,3565,1382
|
|
20240618,164100,402775400,3565,3565,3565,3565,0
|
|
20240618,164000,402775400,3565,3565,3565,3565,0
|
|
20240618,163900,402775400,3565,3565,3565,3565,0
|
|
20240618,163800,402775400,3565,3565,3565,3565,0
|
|
20240618,163700,402775400,3565,3565,3565,3565,0
|
|
20240618,163600,402775400,3565,3565,3565,3565,0
|
|
20240618,163500,402775400,3565,3565,3565,3565,0
|
|
20240618,163400,402775400,3565,3565,3565,3565,0
|
|
20240618,163300,402775400,3565,3565,3565,3565,0
|
|
20240618,163200,402775400,3565,3565,3565,3565,0
|
|
20240618,163100,402775400,3565,3565,3565,3565,0
|
|
20240618,163000,402775400,3565,3565,3565,3565,0
|
|
20240618,162900,402775400,3565,3565,3565,3565,0
|
|
20240618,162800,402775400,3565,3565,3565,3565,0
|
|
20240618,162700,402775400,3565,3565,3565,3565,0
|
|
20240618,162600,402775400,3565,3565,3565,3565,0
|
|
20240618,162500,402775400,3565,3565,3565,3565,0
|
|
20240618,162400,402775400,3565,3565,3565,3565,0
|
|
20240618,162300,402775400,3565,3565,3565,3565,0
|
|
20240618,162200,402775400,3565,3565,3565,3565,0
|
|
20240618,162100,402775400,3565,3565,3565,3565,0
|
|
20240618,162000,402775400,3565,3565,3565,3565,0
|
|
20240618,161900,402775400,3565,3565,3565,3565,0
|
|
20240618,161800,402775400,3565,3565,3565,3565,0
|
|
20240618,161700,402775400,3565,3565,3565,3565,0
|
|
20240618,161600,402775400,3565,3565,3565,3565,0
|
|
20240618,161500,402775400,3565,3565,3565,3565,0
|
|
20240618,161400,402775400,3565,3565,3565,3565,0
|
|
20240618,161300,402775400,3565,3565,3565,3565,0
|
|
20240618,161200,402775400,3565,3565,3565,3565,1382
|
|
20240618,161100,402775400,3565,3565,3565,3565,0
|
|
20240618,161000,402775400,3565,3565,3565,3565,0
|
|
20240618,160900,402775400,3565,3565,3565,3565,0
|
|
20240618,160800,402775400,3565,3565,3565,3565,0
|
|
20240618,160700,402775400,3565,3565,3565,3565,0
|
|
20240618,160600,402775400,3565,3565,3565,3565,0
|
|
20240618,160500,402775400,3565,3565,3565,3565,0
|
|
20240618,160400,402775400,3565,3565,3565,3565,0
|
|
20240618,160300,402775400,3565,3565,3565,3565,0
|
|
20240618,160200,402775400,3565,3565,3565,3565,0
|
|
20240618,160100,402775400,3565,3565,3565,3565,0
|
|
20240618,160000,402775400,3565,3565,3565,3565,0
|
|
20240618,155900,402775400,3565,3565,3565,3565,0
|
|
20240618,155800,402775400,3565,3565,3565,3565,0
|
|
20240618,155700,402775400,3565,3565,3565,3565,0
|
|
20240618,155600,402775400,3565,3565,3565,3565,0
|
|
20240618,155500,402775400,3565,3565,3565,3565,0
|
|
20240618,155400,402775400,3565,3565,3565,3565,0
|
|
20240618,155300,402775400,3565,3565,3565,3565,0
|
|
20240618,155200,402775400,3565,3565,3565,3565,0
|
|
20240618,155100,402775400,3565,3565,3565,3565,0
|
|
20240618,155000,402775400,3565,3565,3565,3565,0
|
|
20240618,154900,402775400,3565,3565,3565,3565,0
|
|
20240618,154800,402775400,3565,3565,3565,3565,0
|
|
20240618,154700,402775400,3565,3565,3565,3565,0
|
|
20240618,154600,402775400,3565,3565,3565,3565,0
|
|
20240618,154500,402775400,3565,3565,3565,3565,0
|
|
20240618,154400,402775400,3565,3565,3565,3565,0
|
|
20240618,154300,402775400,3565,3565,3565,3565,0
|
|
20240618,154200,402775400,3565,3565,3565,3565,1382
|
|
20240618,154100,402775400,3565,3565,3565,3565,0
|
|
20240618,154000,402775400,3565,3565,3565,3565,0
|
|
20240618,153900,402775400,3565,3565,3565,3565,0
|
|
20240618,153800,402775400,3565,3565,3565,3565,0
|
|
20240618,153700,402775400,3565,3565,3565,3565,0
|
|
20240618,153600,402775400,3565,3565,3565,3565,0
|
|
20240618,153500,402775400,3565,3565,3565,3565,0
|
|
20240618,153400,402775400,3565,3565,3565,3565,0
|
|
20240618,153300,402775400,3565,3565,3565,3565,0
|
|
20240618,153200,402775400,3565,3565,3565,3565,0
|
|
20240618,153100,402775400,3565,3565,3565,3565,0
|
|
20240618,153000,402775400,3565,3565,3565,3565,1382
|
|
20240618,152900,397848570,3565,3565,3565,3565,0
|
|
20240618,152800,397848570,3565,3565,3565,3565,0
|
|
20240618,152700,397848570,3565,3565,3565,3565,0
|
|
20240618,152600,397848570,3565,3565,3565,3565,0
|
|
20240618,152500,397848570,3565,3565,3565,3565,0
|
|
20240618,152400,397848570,3565,3565,3565,3565,0
|
|
20240618,152300,397848570,3565,3565,3565,3565,0
|
|
20240618,152200,397848570,3565,3565,3565,3565,0
|
|
20240618,152100,397848570,3565,3565,3565,3565,0
|
|
20240618,152000,397848570,3565,3565,3565,3565,0
|
|
20240618,151900,397848570,3565,3560,3565,3560,1079
|
|
20240618,151800,394007320,3565,3565,3565,3565,449
|
|
20240618,151700,392406635,3565,3565,3565,3565,0
|
|
20240618,151600,392406635,3565,3565,3565,3565,0
|
|
20240618,151500,392406635,3565,3560,3565,3560,23
|
|
20240618,151400,392324750,3565,3565,3565,3565,0
|
|
20240618,151300,392324750,3565,3560,3565,3560,2
|
|
20240618,151200,392317625,3565,3565,3565,3565,0
|
|
20240618,151100,392317625,3565,3565,3565,3565,0
|
|
20240618,151000,392317625,3565,3565,3565,3565,0
|
|
20240618,150900,392317625,3565,3565,3565,3560,281
|
|
20240618,150800,391317255,3560,3560,3560,3560,383
|
|
20240618,150700,389953775,3560,3560,3560,3560,0
|
|
20240618,150600,389953775,3560,3560,3560,3560,814
|
|
20240618,150500,387055935,3560,3560,3565,3560,102
|
|
20240618,150400,386692810,3565,3565,3565,3565,0
|
|
20240618,150300,386692810,3565,3565,3565,3565,1
|
|
20240618,150200,386689245,3550,3565,3565,3550,5
|
|
20240618,150100,386671450,3550,3550,3550,3550,0
|
|
20240618,150000,386671450,3550,3550,3550,3550,0
|
|
20240618,145900,386671450,3550,3550,3550,3550,0
|
|
20240618,145800,386671450,3550,3550,3550,3550,0
|
|
20240618,145700,386671450,3550,3550,3550,3550,0
|
|
20240618,145600,386671450,3550,3550,3550,3550,0
|
|
20240618,145500,386671450,3550,3550,3550,3550,0
|
|
20240618,145400,386671450,3550,3550,3550,3550,0
|
|
20240618,145300,386671450,3550,3550,3550,3550,1
|
|
20240618,145200,386667900,3550,3545,3550,3545,396
|
|
20240618,145100,385262705,3545,3545,3545,3545,2005
|
|
20240618,145000,378154980,3545,3545,3545,3545,7
|
|
20240618,144900,378130165,3545,3545,3545,3545,0
|
|
20240618,144800,378130165,3545,3545,3545,3545,0
|
|
20240618,144700,378130165,3545,3545,3545,3545,0
|
|
20240618,144600,378130165,3545,3545,3545,3545,10
|
|
20240618,144500,378094715,3540,3540,3540,3540,0
|
|
20240618,144400,378094715,3540,3540,3540,3540,790
|
|
20240618,144300,375298115,3545,3545,3545,3545,310
|
|
20240618,144200,374199165,3550,3550,3550,3545,1462
|
|
20240618,144100,369016210,3550,3550,3550,3550,0
|
|
20240618,144000,369016210,3550,3550,3550,3550,1
|
|
20240618,143900,369012660,3545,3545,3545,3545,0
|
|
20240618,143800,369012660,3545,3545,3545,3545,0
|
|
20240618,143700,369012660,3545,3545,3545,3545,0
|
|
20240618,143600,369012660,3545,3545,3545,3545,211
|
|
20240618,143500,368264665,3545,3550,3550,3545,21
|
|
20240618,143400,368190215,3545,3545,3545,3545,0
|
|
20240618,143300,368190215,3545,3550,3550,3545,16
|
|
20240618,143200,368133465,3550,3550,3550,3550,1
|
|
20240618,143100,368129915,3550,3550,3550,3550,0
|
|
20240618,143000,368129915,3550,3550,3550,3550,10
|
|
20240618,142900,368094415,3550,3550,3550,3550,7
|
|
20240618,142800,368069565,3540,3545,3545,3540,2005
|
|
20240618,142700,360971665,3545,3550,3550,3545,1213
|
|
20240618,142600,356671530,3545,3545,3545,3545,0
|
|
20240618,142500,356671530,3545,3550,3550,3545,4
|
|
20240618,142400,356657340,3550,3550,3550,3550,0
|
|
20240618,142300,356657340,3550,3550,3550,3550,5
|
|
20240618,142200,356639590,3545,3545,3545,3545,25
|
|
20240618,142100,356550965,3540,3540,3540,3540,624
|
|
20240618,142000,354342005,3540,3540,3540,3540,1450
|
|
20240618,141900,349209005,3545,3545,3545,3545,705
|
|
20240618,141800,346709780,3545,3545,3545,3545,908
|
|
20240618,141700,343490920,3545,3545,3545,3545,3
|
|
20240618,141600,343480285,3545,3545,3545,3545,24
|
|
20240618,141500,343395205,3540,3545,3545,3540,115
|
|
20240618,141400,342988030,3545,3545,3545,3545,1760
|
|
20240618,141300,336748830,3550,3550,3550,3550,132
|
|
20240618,141200,336280230,3550,3550,3550,3550,0
|
|
20240618,141100,336280230,3550,3550,3550,3550,5
|
|
20240618,141000,336262480,3550,3550,3550,3550,30
|
|
20240618,140900,336155980,3550,3550,3550,3550,0
|
|
20240618,140800,336155980,3550,3550,3550,3550,21
|
|
20240618,140700,336081430,3555,3555,3555,3550,57
|
|
20240618,140600,335879020,3550,3555,3555,3550,245
|
|
20240618,140500,335009045,3550,3550,3550,3550,90
|
|
20240618,140400,334689545,3555,3550,3555,3550,4978
|
|
20240618,140300,317016145,3555,3555,3555,3555,0
|
|
20240618,140200,317016145,3555,3555,3555,3555,0
|
|
20240618,140100,317016145,3555,3555,3555,3555,0
|
|
20240618,140000,317016145,3555,3555,3555,3555,1182
|
|
20240618,135900,312814135,3555,3555,3555,3555,0
|
|
20240618,135800,312814135,3555,3555,3555,3555,0
|
|
20240618,135700,312814135,3555,3555,3555,3555,0
|
|
20240618,135600,312814135,3555,3555,3555,3555,0
|
|
20240618,135500,312814135,3555,3555,3555,3555,701
|
|
20240618,135400,310322080,3560,3560,3560,3560,0
|
|
20240618,135300,310322080,3560,3560,3560,3560,0
|
|
20240618,135200,310322080,3560,3560,3560,3560,0
|
|
20240618,135100,310322080,3560,3560,3560,3560,4
|
|
20240618,135000,310307840,3555,3560,3560,3555,500
|
|
20240618,134900,308530210,3560,3565,3565,3560,2305
|
|
20240618,134800,300324145,3570,3570,3570,3570,1
|
|
20240618,134700,300320575,3570,3570,3570,3570,10
|
|
20240618,134600,300284875,3565,3565,3565,3565,60
|
|
20240618,134500,300070975,3565,3565,3565,3565,165
|
|
20240618,134400,299482750,3570,3570,3570,3570,0
|
|
20240618,134300,299482750,3570,3570,3570,3570,0
|
|
20240618,134200,299482750,3570,3570,3570,3570,75
|
|
20240618,134100,299215000,3575,3575,3575,3575,0
|
|
20240618,134000,299215000,3575,3575,3575,3575,50
|
|
20240618,133900,299036250,3575,3575,3575,3575,0
|
|
20240618,133800,299036250,3575,3575,3575,3575,1
|
|
20240618,133700,299032675,3575,3575,3575,3575,1
|
|
20240618,133600,299029100,3575,3575,3575,3575,1
|
|
20240618,133500,299025525,3575,3575,3575,3575,0
|
|
20240618,133400,299025525,3575,3575,3575,3575,0
|
|
20240618,133300,299025525,3575,3575,3575,3575,0
|
|
20240618,133200,299025525,3575,3575,3575,3575,0
|
|
20240618,133100,299025525,3575,3575,3575,3575,0
|
|
20240618,133000,299025525,3575,3575,3575,3575,0
|
|
20240618,132900,299025525,3575,3575,3575,3575,0
|
|
20240618,132800,299025525,3575,3575,3575,3575,1
|
|
20240618,132700,299021950,3565,3565,3565,3565,0
|
|
20240618,132600,299021950,3565,3565,3565,3565,0
|
|
20240618,132500,299021950,3565,3565,3565,3565,123
|
|
20240618,132400,298583455,3565,3565,3565,3565,200
|
|
20240618,132300,297870455,3570,3570,3570,3570,0
|
|
20240618,132200,297870455,3570,3570,3570,3570,0
|
|
20240618,132100,297870455,3570,3570,3570,3570,71
|
|
20240618,132000,297616985,3570,3570,3570,3570,0
|
|
20240618,131900,297616985,3570,3570,3570,3570,1
|
|
20240618,131800,297613415,3575,3575,3575,3575,0
|
|
20240618,131700,297613415,3575,3575,3575,3575,0
|
|
20240618,131600,297613415,3575,3575,3575,3575,0
|
|
20240618,131500,297613415,3575,3575,3575,3575,0
|
|
20240618,131400,297613415,3575,3575,3575,3575,0
|
|
20240618,131300,297613415,3575,3575,3575,3575,0
|
|
20240618,131200,297613415,3575,3575,3575,3575,0
|
|
20240618,131100,297613415,3575,3575,3575,3575,0
|
|
20240618,131000,297613415,3575,3575,3575,3575,1823
|
|
20240618,130900,291096190,3575,3575,3575,3575,0
|
|
20240618,130800,291096190,3575,3575,3575,3575,0
|
|
20240618,130700,291096190,3575,3575,3575,3575,0
|
|
20240618,130600,291096190,3575,3575,3575,3575,42
|
|
20240618,130500,290946040,3575,3575,3575,3575,5
|
|
20240618,130400,290928165,3570,3575,3575,3570,223
|
|
20240618,130300,290131965,3585,3585,3585,3585,9
|
|
20240618,130200,290099700,3590,3590,3590,3590,0
|
|
20240618,130100,290099700,3590,3590,3590,3590,0
|
|
20240618,130000,290099700,3590,3590,3590,3590,0
|
|
20240618,125900,290099700,3590,3590,3590,3590,0
|
|
20240618,125800,290099700,3590,3590,3590,3590,0
|
|
20240618,125700,290099700,3590,3590,3590,3590,0
|
|
20240618,125600,290099700,3590,3590,3590,3590,28
|
|
20240618,125500,289999180,3590,3590,3590,3590,0
|
|
20240618,125400,289999180,3590,3590,3590,3590,33
|
|
20240618,125300,289880710,3580,3580,3580,3580,0
|
|
20240618,125200,289880710,3580,3580,3580,3580,54
|
|
20240618,125100,289687390,3580,3580,3580,3580,0
|
|
20240618,125000,289687390,3580,3580,3580,3580,0
|
|
20240618,124900,289687390,3580,3580,3580,3580,0
|
|
20240618,124800,289687390,3580,3580,3580,3580,0
|
|
20240618,124700,289687390,3580,3580,3580,3580,0
|
|
20240618,124600,289687390,3580,3580,3580,3580,0
|
|
20240618,124500,289687390,3580,3580,3580,3580,0
|
|
20240618,124400,289687390,3580,3580,3580,3580,29
|
|
20240618,124300,289583570,3580,3580,3580,3580,0
|
|
20240618,124200,289583570,3580,3580,3580,3580,0
|
|
20240618,124100,289583570,3580,3580,3580,3580,0
|
|
20240618,124000,289583570,3580,3580,3580,3580,0
|
|
20240618,123900,289583570,3580,3580,3580,3580,0
|
|
20240618,123800,289583570,3580,3580,3580,3580,0
|
|
20240618,123700,289583570,3580,3580,3580,3580,1
|
|
20240618,123600,289579990,3590,3590,3590,3590,0
|
|
20240618,123500,289579990,3590,3590,3590,3590,0
|
|
20240618,123400,289579990,3590,3590,3590,3590,0
|
|
20240618,123300,289579990,3590,3590,3590,3590,0
|
|
20240618,123200,289579990,3590,3590,3590,3590,1
|
|
20240618,123100,289576400,3570,3570,3570,3570,0
|
|
20240618,123000,289576400,3570,3570,3570,3570,0
|
|
20240618,122900,289576400,3570,3570,3570,3570,0
|
|
20240618,122800,289576400,3570,3570,3570,3570,43
|
|
20240618,122700,289422890,3570,3575,3575,3570,658
|
|
20240618,122600,287073010,3575,3575,3575,3575,0
|
|
20240618,122500,287073010,3575,3585,3585,3575,1652
|
|
20240618,122400,281160645,3595,3595,3595,3595,3
|
|
20240618,122300,281149860,3595,3595,3595,3595,0
|
|
20240618,122200,281149860,3595,3595,3595,3595,0
|
|
20240618,122100,281149860,3595,3595,3595,3595,0
|
|
20240618,122000,281149860,3595,3595,3595,3595,0
|
|
20240618,121900,281149860,3595,3595,3595,3595,0
|
|
20240618,121800,281149860,3595,3595,3595,3595,0
|
|
20240618,121700,281149860,3595,3595,3595,3595,107
|
|
20240618,121600,280765195,3595,3595,3595,3595,0
|
|
20240618,121500,280765195,3595,3595,3595,3595,0
|
|
20240618,121400,280765195,3595,3595,3595,3595,0
|
|
20240618,121300,280765195,3595,3595,3595,3595,0
|
|
20240618,121200,280765195,3595,3590,3595,3590,61
|
|
20240618,121100,280545950,3585,3585,3585,3585,0
|
|
20240618,121000,280545950,3585,3585,3585,3585,0
|
|
20240618,120900,280545950,3585,3585,3585,3585,0
|
|
20240618,120800,280545950,3585,3585,3585,3585,20
|
|
20240618,120700,280474250,3585,3585,3585,3585,82
|
|
20240618,120600,280180280,3600,3600,3600,3600,0
|
|
20240618,120500,280180280,3600,3600,3600,3600,0
|
|
20240618,120400,280180280,3600,3600,3600,3600,0
|
|
20240618,120300,280180280,3600,3600,3600,3600,0
|
|
20240618,120200,280180280,3600,3600,3600,3600,1
|
|
20240618,120100,280176680,3585,3585,3585,3585,0
|
|
20240618,120000,280176680,3585,3585,3585,3585,0
|
|
20240618,115900,280176680,3585,3585,3585,3585,0
|
|
20240618,115800,280176680,3585,3585,3585,3585,0
|
|
20240618,115700,280176680,3585,3585,3585,3585,0
|
|
20240618,115600,280176680,3585,3585,3585,3585,0
|
|
20240618,115500,280176680,3585,3585,3585,3585,1
|
|
20240618,115400,280173095,3590,3590,3590,3590,0
|
|
20240618,115300,280173095,3590,3590,3590,3590,0
|
|
20240618,115200,280173095,3590,3590,3590,3590,0
|
|
20240618,115100,280173095,3590,3590,3590,3590,0
|
|
20240618,115000,280173095,3590,3590,3590,3590,0
|
|
20240618,114900,280173095,3590,3590,3590,3590,0
|
|
20240618,114800,280173095,3590,3590,3590,3590,0
|
|
20240618,114700,280173095,3590,3590,3590,3590,0
|
|
20240618,114600,280173095,3590,3590,3590,3590,12
|
|
20240618,114500,280130015,3590,3590,3590,3590,0
|
|
20240618,114400,280130015,3590,3590,3590,3590,0
|
|
20240618,114300,280130015,3590,3590,3590,3590,33
|
|
20240618,114200,280011545,3590,3590,3590,3590,0
|
|
20240618,114100,280011545,3590,3590,3590,3590,0
|
|
20240618,114000,280011545,3590,3590,3590,3590,10
|
|
20240618,113900,279975645,3590,3590,3590,3590,0
|
|
20240618,113800,279975645,3590,3590,3590,3590,0
|
|
20240618,113700,279975645,3590,3590,3590,3590,0
|
|
20240618,113600,279975645,3590,3590,3590,3590,3
|
|
20240618,113500,279964875,3590,3590,3590,3590,13
|
|
20240618,113400,279918205,3605,3605,3605,3605,0
|
|
20240618,113300,279918205,3605,3605,3605,3605,1
|
|
20240618,113200,279914600,3595,3595,3595,3595,0
|
|
20240618,113100,279914600,3595,3595,3595,3595,0
|
|
20240618,113000,279914600,3595,3595,3595,3595,2
|
|
20240618,112900,279907410,3600,3595,3600,3595,2
|
|
20240618,112800,279900215,3595,3595,3595,3595,11
|
|
20240618,112700,279860670,3595,3590,3595,3590,19
|
|
20240618,112600,279792370,3600,3600,3600,3600,0
|
|
20240618,112500,279792370,3600,3600,3600,3600,0
|
|
20240618,112400,279792370,3600,3600,3600,3600,0
|
|
20240618,112300,279792370,3600,3600,3600,3600,0
|
|
20240618,112200,279792370,3600,3600,3600,3600,10
|
|
20240618,112100,279756370,3600,3600,3600,3600,0
|
|
20240618,112000,279756370,3600,3600,3600,3600,0
|
|
20240618,111900,279756370,3600,3600,3600,3600,0
|
|
20240618,111800,279756370,3600,3600,3600,3600,0
|
|
20240618,111700,279756370,3600,3600,3600,3600,20
|
|
20240618,111600,279684370,3600,3600,3600,3600,1
|
|
20240618,111500,279680770,3580,3580,3580,3580,0
|
|
20240618,111400,279680770,3580,3580,3580,3580,0
|
|
20240618,111300,279680770,3580,3580,3580,3580,0
|
|
20240618,111200,279680770,3580,3580,3580,3580,25
|
|
20240618,111100,279591270,3580,3580,3580,3580,0
|
|
20240618,111000,279591270,3580,3580,3580,3580,0
|
|
20240618,110900,279591270,3580,3580,3580,3580,0
|
|
20240618,110800,279591270,3580,3580,3580,3580,0
|
|
20240618,110700,279591270,3580,3580,3580,3580,0
|
|
20240618,110600,279591270,3580,3580,3580,3580,0
|
|
20240618,110500,279591270,3580,3580,3580,3580,0
|
|
20240618,110400,279591270,3580,3615,3615,3580,557
|
|
20240618,110300,277597140,3615,3605,3620,3585,1122
|
|
20240618,110200,273551600,3600,3570,3600,3570,1000
|
|
20240618,110100,269967225,3570,3570,3570,3570,0
|
|
20240618,110000,269967225,3570,3570,3570,3570,0
|
|
20240618,105900,269967225,3570,3570,3570,3570,1
|
|
20240618,105800,269963655,3570,3570,3570,3570,0
|
|
20240618,105700,269963655,3570,3570,3570,3570,0
|
|
20240618,105600,269963655,3570,3570,3570,3570,1080
|
|
20240618,105500,266108055,3570,3570,3570,3570,1
|
|
20240618,105400,266104485,3580,3580,3580,3580,9
|
|
20240618,105300,266072265,3580,3580,3580,3580,5
|
|
20240618,105200,266054365,3575,3575,3575,3575,1
|
|
20240618,105100,266050790,3575,3575,3575,3575,299
|
|
20240618,105000,264981865,3575,3575,3575,3575,0
|
|
20240618,104900,264981865,3575,3575,3575,3575,28
|
|
20240618,104800,264881765,3575,3575,3575,3575,225
|
|
20240618,104700,264077390,3575,3575,3575,3575,0
|
|
20240618,104600,264077390,3575,3575,3575,3575,1
|
|
20240618,104500,264073815,3575,3575,3575,3575,0
|
|
20240618,104400,264073815,3575,3575,3575,3575,0
|
|
20240618,104300,264073815,3575,3575,3575,3575,1
|
|
20240618,104200,264070240,3570,3570,3570,3570,0
|
|
20240618,104100,264070240,3570,3570,3570,3570,0
|
|
20240618,104000,264070240,3570,3570,3570,3570,20
|
|
20240618,103900,263998840,3565,3565,3565,3565,66
|
|
20240618,103800,263763550,3565,3565,3565,3565,30
|
|
20240618,103700,263656600,3565,3560,3565,3560,480
|
|
20240618,103600,261947285,3560,3560,3560,3560,570
|
|
20240618,103500,259918085,3560,3560,3560,3555,135
|
|
20240618,103400,259437785,3560,3560,3560,3555,22
|
|
20240618,103300,259359470,3555,3560,3560,3555,18
|
|
20240618,103200,259295395,3560,3560,3565,3555,1526
|
|
20240618,103100,253862530,3565,3565,3565,3565,300
|
|
20240618,103000,252793030,3565,3560,3565,3560,48
|
|
20240618,102900,252622110,3560,3560,3565,3560,116
|
|
20240618,102800,252208585,3565,3565,3565,3565,8
|
|
20240618,102700,252180065,3565,3560,3565,3560,108
|
|
20240618,102600,251795545,3565,3565,3565,3565,22
|
|
20240618,102500,251717115,3565,3565,3575,3565,5
|
|
20240618,102400,251699280,3560,3560,3560,3560,2500
|
|
20240618,102300,242799280,3560,3565,3565,3560,3
|
|
20240618,102200,242788590,3575,3575,3575,3575,1
|
|
20240618,102100,242785015,3560,3570,3570,3560,9
|
|
20240618,102000,242752960,3575,3570,3575,3570,4
|
|
20240618,101900,242738675,3570,3570,3570,3570,1
|
|
20240618,101800,242735105,3575,3565,3575,3565,43
|
|
20240618,101700,242581395,3555,3555,3555,3555,0
|
|
20240618,101600,242581395,3555,3560,3565,3555,2572
|
|
20240618,101500,233427825,3580,3570,3580,3560,4682
|
|
20240618,101400,216749830,3580,3570,3580,3570,872
|
|
20240618,101300,213636780,3570,3580,3580,3570,1330
|
|
20240618,101200,208888185,3580,3580,3580,3580,0
|
|
20240618,101100,208888185,3580,3580,3580,3575,1067
|
|
20240618,101000,205073325,3580,3580,3580,3580,700
|
|
20240618,100900,202567325,3585,3585,3585,3585,151
|
|
20240618,100800,202025990,3585,3590,3590,3585,7
|
|
20240618,100700,202000865,3590,3590,3590,3590,0
|
|
20240618,100600,202000865,3590,3590,3590,3590,1
|
|
20240618,100500,201997275,3590,3590,3590,3590,15
|
|
20240618,100400,201943425,3590,3590,3590,3590,5
|
|
20240618,100300,201925475,3590,3590,3590,3590,2
|
|
20240618,100200,201918295,3590,3590,3590,3590,3
|
|
20240618,100100,201907525,3590,3590,3590,3590,0
|
|
20240618,100000,201907525,3590,3590,3590,3590,1
|
|
20240618,095900,201903935,3590,3590,3590,3590,7
|
|
20240618,095800,201878805,3585,3595,3595,3585,464
|
|
20240618,095700,200213535,3590,3590,3590,3590,0
|
|
20240618,095600,200213535,3590,3590,3590,3590,60
|
|
20240618,095500,199998135,3595,3595,3595,3595,4
|
|
20240618,095400,199983755,3595,3595,3595,3595,3
|
|
20240618,095300,199972970,3595,3595,3595,3595,20
|
|
20240618,095200,199901070,3590,3595,3595,3590,6
|
|
20240618,095100,199879505,3595,3595,3595,3595,6
|
|
20240618,095000,199857935,3600,3600,3600,3600,0
|
|
20240618,094900,199857935,3600,3600,3605,3600,444
|
|
20240618,094800,198259315,3590,3590,3590,3590,1
|
|
20240618,094700,198255725,3600,3600,3600,3600,1012
|
|
20240618,094600,194612525,3595,3600,3600,3595,3040
|
|
20240618,094500,183683525,3600,3600,3600,3600,27
|
|
20240618,094400,183586325,3595,3595,3595,3595,2
|
|
20240618,094300,183579135,3600,3600,3600,3600,2
|
|
20240618,094200,183571935,3600,3600,3600,3585,120
|
|
20240618,094100,183140765,3600,3600,3600,3600,21
|
|
20240618,094000,183065165,3600,3600,3600,3600,1
|
|
20240618,093900,183061565,3585,3595,3610,3585,955
|
|
20240618,093800,179625295,3580,3580,3580,3580,50
|
|
20240618,093700,179446295,3580,3580,3580,3580,0
|
|
20240618,093600,179446295,3580,3575,3580,3575,693
|
|
20240618,093500,176965365,3575,3575,3575,3575,0
|
|
20240618,093400,176965365,3575,3570,3575,3570,1132
|
|
20240618,093300,172921205,3575,3575,3575,3575,0
|
|
20240618,093200,172921205,3575,3570,3580,3560,4362
|
|
20240618,093100,157385940,3565,3575,3580,3565,779
|
|
20240618,093000,154606665,3570,3595,3595,3570,762
|
|
20240618,092900,151884315,3595,3580,3595,3580,3
|
|
20240618,092800,151873560,3575,3575,3575,3575,0
|
|
20240618,092700,151873560,3575,3595,3595,3575,8326
|
|
20240618,092600,122034675,3600,3600,3600,3600,0
|
|
20240618,092500,122034675,3600,3600,3600,3600,104
|
|
20240618,092400,121660275,3600,3595,3600,3595,210
|
|
20240618,092300,120904280,3595,3595,3595,3595,103
|
|
20240618,092200,120533995,3600,3590,3600,3590,201
|
|
20240618,092100,119812360,3595,3605,3630,3595,1033
|
|
20240618,092000,116097490,3600,3600,3600,3600,0
|
|
20240618,091900,116097490,3600,3600,3600,3600,0
|
|
20240618,091800,116097490,3600,3605,3605,3595,4583
|
|
20240618,091700,99601015,3600,3605,3605,3600,2519
|
|
20240618,091600,90528995,3605,3610,3610,3605,1632
|
|
20240618,091500,84640975,3610,3610,3610,3610,3
|
|
20240618,091400,84630145,3610,3620,3620,3605,2161
|
|
20240618,091300,76827465,3620,3625,3625,3620,553
|
|
20240618,091200,74825575,3625,3625,3625,3625,6
|
|
20240618,091100,74803825,3620,3620,3620,3620,0
|
|
20240618,091000,74803825,3620,3620,3620,3620,2000
|
|
20240618,090900,67563825,3620,3630,3630,3620,2020
|
|
20240618,090800,60245005,3630,3625,3630,3625,362
|
|
20240618,090700,58930970,3625,3625,3625,3625,100
|
|
20240618,090600,58568470,3630,3630,3630,3630,1
|
|
20240618,090500,58564840,3630,3625,3630,3625,287
|
|
20240618,090400,57523780,3630,3635,3635,3630,1110
|
|
20240618,090300,53489310,3630,3620,3635,3620,3213
|
|
20240618,090200,41825895,3635,3635,3635,3635,0
|
|
20240618,090100,41825895,3635,3620,3635,3615,3810
|
|
20240618,090000,28019450,3650,3620,3670,3620,7740
|