678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,201500,334884505,3655,3655,3655,3655,1662
|
|
20240618,201400,334884505,3655,3655,3655,3655,0
|
|
20240618,201300,334884505,3655,3655,3655,3655,0
|
|
20240618,201200,334884505,3655,3655,3655,3655,0
|
|
20240618,201100,334884505,3655,3655,3655,3655,0
|
|
20240618,201000,334884505,3655,3655,3655,3655,0
|
|
20240618,200900,334884505,3655,3655,3655,3655,0
|
|
20240618,200800,334884505,3655,3655,3655,3655,0
|
|
20240618,200700,334884505,3655,3655,3655,3655,0
|
|
20240618,200600,334884505,3655,3655,3655,3655,0
|
|
20240618,200500,334884505,3655,3655,3655,3655,0
|
|
20240618,200400,334884505,3655,3655,3655,3655,0
|
|
20240618,200300,334884505,3655,3655,3655,3655,0
|
|
20240618,200200,334884505,3655,3655,3655,3655,0
|
|
20240618,200100,334884505,3655,3655,3655,3655,0
|
|
20240618,200000,334884505,3655,3655,3655,3655,0
|
|
20240618,195900,334884505,3655,3655,3655,3655,0
|
|
20240618,195800,334884505,3655,3655,3655,3655,0
|
|
20240618,195700,334884505,3655,3655,3655,3655,0
|
|
20240618,195600,334884505,3655,3655,3655,3655,0
|
|
20240618,195500,334884505,3655,3655,3655,3655,0
|
|
20240618,195400,334884505,3655,3655,3655,3655,0
|
|
20240618,195300,334884505,3655,3655,3655,3655,0
|
|
20240618,195200,334884505,3655,3655,3655,3655,0
|
|
20240618,195100,334884505,3655,3655,3655,3655,0
|
|
20240618,195000,334884505,3655,3655,3655,3655,0
|
|
20240618,194900,334884505,3655,3655,3655,3655,0
|
|
20240618,194800,334884505,3655,3655,3655,3655,0
|
|
20240618,194700,334884505,3655,3655,3655,3655,0
|
|
20240618,194600,334884505,3655,3655,3655,3655,0
|
|
20240618,194500,334884505,3655,3655,3655,3655,1662
|
|
20240618,194400,334884505,3655,3655,3655,3655,0
|
|
20240618,194300,334884505,3655,3655,3655,3655,0
|
|
20240618,194200,334884505,3655,3655,3655,3655,0
|
|
20240618,194100,334884505,3655,3655,3655,3655,0
|
|
20240618,194000,334884505,3655,3655,3655,3655,0
|
|
20240618,193900,334884505,3655,3655,3655,3655,0
|
|
20240618,193800,334884505,3655,3655,3655,3655,0
|
|
20240618,193700,334884505,3655,3655,3655,3655,0
|
|
20240618,193600,334884505,3655,3655,3655,3655,0
|
|
20240618,193500,334884505,3655,3655,3655,3655,0
|
|
20240618,193400,334884505,3655,3655,3655,3655,0
|
|
20240618,193300,334884505,3655,3655,3655,3655,0
|
|
20240618,193200,334884505,3655,3655,3655,3655,0
|
|
20240618,193100,334884505,3655,3655,3655,3655,0
|
|
20240618,193000,334884505,3655,3655,3655,3655,0
|
|
20240618,192900,334884505,3655,3655,3655,3655,0
|
|
20240618,192800,334884505,3655,3655,3655,3655,0
|
|
20240618,192700,334884505,3655,3655,3655,3655,0
|
|
20240618,192600,334884505,3655,3655,3655,3655,0
|
|
20240618,192500,334884505,3655,3655,3655,3655,0
|
|
20240618,192400,334884505,3655,3655,3655,3655,0
|
|
20240618,192300,334884505,3655,3655,3655,3655,0
|
|
20240618,192200,334884505,3655,3655,3655,3655,0
|
|
20240618,192100,334884505,3655,3655,3655,3655,0
|
|
20240618,192000,334884505,3655,3655,3655,3655,0
|
|
20240618,191900,334884505,3655,3655,3655,3655,0
|
|
20240618,191800,334884505,3655,3655,3655,3655,0
|
|
20240618,191700,334884505,3655,3655,3655,3655,0
|
|
20240618,191600,334884505,3655,3655,3655,3655,0
|
|
20240618,191500,334884505,3655,3655,3655,3655,1662
|
|
20240618,191400,334884505,3655,3655,3655,3655,0
|
|
20240618,191300,334884505,3655,3655,3655,3655,0
|
|
20240618,191200,334884505,3655,3655,3655,3655,0
|
|
20240618,191100,334884505,3655,3655,3655,3655,0
|
|
20240618,191000,334884505,3655,3655,3655,3655,0
|
|
20240618,190900,334884505,3655,3655,3655,3655,0
|
|
20240618,190800,334884505,3655,3655,3655,3655,0
|
|
20240618,190700,334884505,3655,3655,3655,3655,0
|
|
20240618,190600,334884505,3655,3655,3655,3655,0
|
|
20240618,190500,334884505,3655,3655,3655,3655,0
|
|
20240618,190400,334884505,3655,3655,3655,3655,0
|
|
20240618,190300,334884505,3655,3655,3655,3655,0
|
|
20240618,190200,334884505,3655,3655,3655,3655,0
|
|
20240618,190100,334884505,3655,3655,3655,3655,0
|
|
20240618,190000,334884505,3655,3655,3655,3655,0
|
|
20240618,185900,334884505,3655,3655,3655,3655,0
|
|
20240618,185800,334884505,3655,3655,3655,3655,0
|
|
20240618,185700,334884505,3655,3655,3655,3655,0
|
|
20240618,185600,334884505,3655,3655,3655,3655,0
|
|
20240618,185500,334884505,3655,3655,3655,3655,0
|
|
20240618,185400,334884505,3655,3655,3655,3655,0
|
|
20240618,185300,334884505,3655,3655,3655,3655,0
|
|
20240618,185200,334884505,3655,3655,3655,3655,0
|
|
20240618,185100,334884505,3655,3655,3655,3655,0
|
|
20240618,185000,334884505,3655,3655,3655,3655,0
|
|
20240618,184900,334884505,3655,3655,3655,3655,0
|
|
20240618,184800,334884505,3655,3655,3655,3655,0
|
|
20240618,184700,334884505,3655,3655,3655,3655,0
|
|
20240618,184600,334884505,3655,3655,3655,3655,0
|
|
20240618,184500,334884505,3655,3655,3655,3655,1662
|
|
20240618,184400,334884505,3655,3655,3655,3655,0
|
|
20240618,184300,334884505,3655,3655,3655,3655,0
|
|
20240618,184200,334884505,3655,3655,3655,3655,0
|
|
20240618,184100,334884505,3655,3655,3655,3655,0
|
|
20240618,184000,334884505,3655,3655,3655,3655,0
|
|
20240618,183900,334884505,3655,3655,3655,3655,0
|
|
20240618,183800,334884505,3655,3655,3655,3655,0
|
|
20240618,183700,334884505,3655,3655,3655,3655,0
|
|
20240618,183600,334884505,3655,3655,3655,3655,0
|
|
20240618,183500,334884505,3655,3655,3655,3655,0
|
|
20240618,183400,334884505,3655,3655,3655,3655,0
|
|
20240618,183300,334884505,3655,3655,3655,3655,0
|
|
20240618,183200,334884505,3655,3655,3655,3655,0
|
|
20240618,183100,334884505,3655,3655,3655,3655,0
|
|
20240618,183000,334884505,3655,3655,3655,3655,0
|
|
20240618,182900,334884505,3655,3655,3655,3655,0
|
|
20240618,182800,334884505,3655,3655,3655,3655,0
|
|
20240618,182700,334884505,3655,3655,3655,3655,0
|
|
20240618,182600,334884505,3655,3655,3655,3655,0
|
|
20240618,182500,334884505,3655,3655,3655,3655,0
|
|
20240618,182400,334884505,3655,3655,3655,3655,0
|
|
20240618,182300,334884505,3655,3655,3655,3655,0
|
|
20240618,182200,334884505,3655,3655,3655,3655,0
|
|
20240618,182100,334884505,3655,3655,3655,3655,0
|
|
20240618,182000,334884505,3655,3655,3655,3655,0
|
|
20240618,181900,334884505,3655,3655,3655,3655,0
|
|
20240618,181800,334884505,3655,3655,3655,3655,0
|
|
20240618,181700,334884505,3655,3655,3655,3655,0
|
|
20240618,181600,334884505,3655,3655,3655,3655,0
|
|
20240618,181500,334884505,3655,3655,3655,3655,1662
|
|
20240618,181400,334884505,3655,3655,3655,3655,0
|
|
20240618,181300,334884505,3655,3655,3655,3655,0
|
|
20240618,181200,334884505,3655,3655,3655,3655,0
|
|
20240618,181100,334884505,3655,3655,3655,3655,0
|
|
20240618,181000,334884505,3655,3655,3655,3655,0
|
|
20240618,180900,334884505,3655,3655,3655,3655,0
|
|
20240618,180800,334884505,3655,3655,3655,3655,0
|
|
20240618,180700,334884505,3655,3655,3655,3655,0
|
|
20240618,180600,334884505,3655,3655,3655,3655,0
|
|
20240618,180500,334884505,3655,3655,3655,3655,0
|
|
20240618,180400,334884505,3655,3655,3655,3655,0
|
|
20240618,180300,334884505,3655,3655,3655,3655,0
|
|
20240618,180200,334884505,3655,3655,3655,3655,0
|
|
20240618,180100,334884505,3655,3655,3655,3655,0
|
|
20240618,180000,334884505,3655,3655,3655,3655,0
|
|
20240618,175900,334884505,3655,3655,3655,3655,0
|
|
20240618,175800,334884505,3655,3655,3655,3655,0
|
|
20240618,175700,334884505,3655,3655,3655,3655,0
|
|
20240618,175600,334884505,3655,3655,3655,3655,0
|
|
20240618,175500,334884505,3655,3655,3655,3655,0
|
|
20240618,175400,334884505,3655,3655,3655,3655,0
|
|
20240618,175300,334884505,3655,3655,3655,3655,0
|
|
20240618,175200,334884505,3655,3655,3655,3655,0
|
|
20240618,175100,334884505,3655,3655,3655,3655,0
|
|
20240618,175000,334884505,3655,3655,3655,3655,0
|
|
20240618,174900,334884505,3655,3655,3655,3655,0
|
|
20240618,174800,334884505,3655,3655,3655,3655,0
|
|
20240618,174700,334884505,3655,3655,3655,3655,0
|
|
20240618,174600,334884505,3655,3655,3655,3655,0
|
|
20240618,174500,334884505,3655,3655,3655,3655,1662
|
|
20240618,174400,334884505,3655,3655,3655,3655,0
|
|
20240618,174300,334884505,3655,3655,3655,3655,0
|
|
20240618,174200,334884505,3655,3655,3655,3655,0
|
|
20240618,174100,334884505,3655,3655,3655,3655,0
|
|
20240618,174000,334884505,3655,3655,3655,3655,0
|
|
20240618,173900,334884505,3655,3655,3655,3655,0
|
|
20240618,173800,334884505,3655,3655,3655,3655,0
|
|
20240618,173700,334884505,3655,3655,3655,3655,0
|
|
20240618,173600,334884505,3655,3655,3655,3655,0
|
|
20240618,173500,334884505,3655,3655,3655,3655,0
|
|
20240618,173400,334884505,3655,3655,3655,3655,0
|
|
20240618,173300,334884505,3655,3655,3655,3655,0
|
|
20240618,173200,334884505,3655,3655,3655,3655,0
|
|
20240618,173100,334884505,3655,3655,3655,3655,0
|
|
20240618,173000,334884505,3655,3655,3655,3655,0
|
|
20240618,172900,334884505,3655,3655,3655,3655,0
|
|
20240618,172800,334884505,3655,3655,3655,3655,0
|
|
20240618,172700,334884505,3655,3655,3655,3655,0
|
|
20240618,172600,334884505,3655,3655,3655,3655,0
|
|
20240618,172500,334884505,3655,3655,3655,3655,0
|
|
20240618,172400,334884505,3655,3655,3655,3655,0
|
|
20240618,172300,334884505,3655,3655,3655,3655,0
|
|
20240618,172200,334884505,3655,3655,3655,3655,0
|
|
20240618,172100,334884505,3655,3655,3655,3655,0
|
|
20240618,172000,334884505,3655,3655,3655,3655,0
|
|
20240618,171900,334884505,3655,3655,3655,3655,0
|
|
20240618,171800,334884505,3655,3655,3655,3655,0
|
|
20240618,171700,334884505,3655,3655,3655,3655,0
|
|
20240618,171600,334884505,3655,3655,3655,3655,0
|
|
20240618,171500,334884505,3655,3655,3655,3655,1662
|
|
20240618,171400,334884505,3655,3655,3655,3655,0
|
|
20240618,171300,334884505,3655,3655,3655,3655,0
|
|
20240618,171200,334884505,3655,3655,3655,3655,0
|
|
20240618,171100,334884505,3655,3655,3655,3655,0
|
|
20240618,171000,334884505,3655,3655,3655,3655,0
|
|
20240618,170900,334884505,3655,3655,3655,3655,0
|
|
20240618,170800,334884505,3655,3655,3655,3655,0
|
|
20240618,170700,334884505,3655,3655,3655,3655,0
|
|
20240618,170600,334884505,3655,3655,3655,3655,0
|
|
20240618,170500,334884505,3655,3655,3655,3655,0
|
|
20240618,170400,334884505,3655,3655,3655,3655,0
|
|
20240618,170300,334884505,3655,3655,3655,3655,0
|
|
20240618,170200,334884505,3655,3655,3655,3655,0
|
|
20240618,170100,334884505,3655,3655,3655,3655,0
|
|
20240618,170000,334884505,3655,3655,3655,3655,0
|
|
20240618,165900,334884505,3655,3655,3655,3655,0
|
|
20240618,165800,334884505,3655,3655,3655,3655,0
|
|
20240618,165700,334884505,3655,3655,3655,3655,0
|
|
20240618,165600,334884505,3655,3655,3655,3655,0
|
|
20240618,165500,334884505,3655,3655,3655,3655,0
|
|
20240618,165400,334884505,3655,3655,3655,3655,0
|
|
20240618,165300,334884505,3655,3655,3655,3655,0
|
|
20240618,165200,334884505,3655,3655,3655,3655,0
|
|
20240618,165100,334884505,3655,3655,3655,3655,0
|
|
20240618,165000,334884505,3655,3655,3655,3655,0
|
|
20240618,164900,334884505,3655,3655,3655,3655,0
|
|
20240618,164800,334884505,3655,3655,3655,3655,0
|
|
20240618,164700,334884505,3655,3655,3655,3655,0
|
|
20240618,164600,334884505,3655,3655,3655,3655,0
|
|
20240618,164500,334884505,3655,3655,3655,3655,1662
|
|
20240618,164400,334884505,3655,3655,3655,3655,0
|
|
20240618,164300,334884505,3655,3655,3655,3655,0
|
|
20240618,164200,334884505,3655,3655,3655,3655,0
|
|
20240618,164100,334884505,3655,3655,3655,3655,0
|
|
20240618,164000,334884505,3655,3655,3655,3655,0
|
|
20240618,163900,334884505,3655,3655,3655,3655,0
|
|
20240618,163800,334884505,3655,3655,3655,3655,0
|
|
20240618,163700,334884505,3655,3655,3655,3655,0
|
|
20240618,163600,334884505,3655,3655,3655,3655,0
|
|
20240618,163500,334884505,3655,3655,3655,3655,0
|
|
20240618,163400,334884505,3655,3655,3655,3655,0
|
|
20240618,163300,334884505,3655,3655,3655,3655,0
|
|
20240618,163200,334884505,3655,3655,3655,3655,0
|
|
20240618,163100,334884505,3655,3655,3655,3655,0
|
|
20240618,163000,334884505,3655,3655,3655,3655,0
|
|
20240618,162900,334884505,3655,3655,3655,3655,0
|
|
20240618,162800,334884505,3655,3655,3655,3655,0
|
|
20240618,162700,334884505,3655,3655,3655,3655,0
|
|
20240618,162600,334884505,3655,3655,3655,3655,0
|
|
20240618,162500,334884505,3655,3655,3655,3655,0
|
|
20240618,162400,334884505,3655,3655,3655,3655,0
|
|
20240618,162300,334884505,3655,3655,3655,3655,0
|
|
20240618,162200,334884505,3655,3655,3655,3655,0
|
|
20240618,162100,334884505,3655,3655,3655,3655,0
|
|
20240618,162000,334884505,3655,3655,3655,3655,0
|
|
20240618,161900,334884505,3655,3655,3655,3655,0
|
|
20240618,161800,334884505,3655,3655,3655,3655,0
|
|
20240618,161700,334884505,3655,3655,3655,3655,0
|
|
20240618,161600,334884505,3655,3655,3655,3655,0
|
|
20240618,161500,334884505,3655,3655,3655,3655,1662
|
|
20240618,161400,334884505,3655,3655,3655,3655,0
|
|
20240618,161300,334884505,3655,3655,3655,3655,0
|
|
20240618,161200,334884505,3655,3655,3655,3655,0
|
|
20240618,161100,334884505,3655,3655,3655,3655,0
|
|
20240618,161000,334884505,3655,3655,3655,3655,0
|
|
20240618,160900,334884505,3655,3655,3655,3655,0
|
|
20240618,160800,334884505,3655,3655,3655,3655,0
|
|
20240618,160700,334884505,3655,3655,3655,3655,0
|
|
20240618,160600,334884505,3655,3655,3655,3655,0
|
|
20240618,160500,334884505,3655,3655,3655,3655,0
|
|
20240618,160400,334884505,3655,3655,3655,3655,0
|
|
20240618,160300,334884505,3655,3655,3655,3655,0
|
|
20240618,160200,334884505,3655,3655,3655,3655,0
|
|
20240618,160100,334884505,3655,3655,3655,3655,0
|
|
20240618,160000,334884505,3655,3655,3655,3655,0
|
|
20240618,155900,334884505,3655,3655,3655,3655,0
|
|
20240618,155800,334884505,3655,3655,3655,3655,0
|
|
20240618,155700,334884505,3655,3655,3655,3655,0
|
|
20240618,155600,334884505,3655,3655,3655,3655,0
|
|
20240618,155500,334884505,3655,3655,3655,3655,0
|
|
20240618,155400,334884505,3655,3655,3655,3655,0
|
|
20240618,155300,334884505,3655,3655,3655,3655,0
|
|
20240618,155200,334884505,3655,3655,3655,3655,0
|
|
20240618,155100,334884505,3655,3655,3655,3655,0
|
|
20240618,155000,334884505,3655,3655,3655,3655,0
|
|
20240618,154900,334884505,3655,3655,3655,3655,0
|
|
20240618,154800,334884505,3655,3655,3655,3655,0
|
|
20240618,154700,334884505,3655,3655,3655,3655,0
|
|
20240618,154600,334884505,3655,3655,3655,3655,0
|
|
20240618,154500,334884505,3655,3655,3655,3655,1662
|
|
20240618,154400,334884505,3655,3655,3655,3655,0
|
|
20240618,154300,334884505,3655,3655,3655,3655,0
|
|
20240618,154200,334884505,3655,3655,3655,3655,0
|
|
20240618,154100,334884505,3655,3655,3655,3655,0
|
|
20240618,154000,334884505,3655,3655,3655,3655,0
|
|
20240618,153900,334884505,3655,3655,3655,3655,0
|
|
20240618,153800,334884505,3655,3655,3655,3655,0
|
|
20240618,153700,334884505,3655,3655,3655,3655,0
|
|
20240618,153600,334884505,3655,3655,3655,3655,0
|
|
20240618,153500,334884505,3655,3655,3655,3655,0
|
|
20240618,153400,334884505,3655,3655,3655,3655,0
|
|
20240618,153300,334884505,3655,3655,3655,3655,0
|
|
20240618,153200,334884505,3655,3655,3655,3655,0
|
|
20240618,153100,334884505,3655,3655,3655,3655,0
|
|
20240618,153000,334884505,3655,3655,3655,3655,1662
|
|
20240618,152900,328809895,3645,3645,3645,3645,0
|
|
20240618,152800,328809895,3645,3645,3645,3645,0
|
|
20240618,152700,328809895,3645,3645,3645,3645,0
|
|
20240618,152600,328809895,3645,3645,3645,3645,0
|
|
20240618,152500,328809895,3645,3645,3645,3645,0
|
|
20240618,152400,328809895,3645,3645,3645,3645,0
|
|
20240618,152300,328809895,3645,3645,3645,3645,0
|
|
20240618,152200,328809895,3645,3645,3645,3645,0
|
|
20240618,152100,328809895,3645,3645,3645,3645,0
|
|
20240618,152000,328809895,3645,3645,3645,3645,0
|
|
20240618,151900,328809895,3645,3650,3650,3645,21
|
|
20240618,151800,328733300,3650,3650,3650,3650,0
|
|
20240618,151700,328733300,3650,3650,3650,3650,50
|
|
20240618,151600,328550800,3650,3650,3650,3650,0
|
|
20240618,151500,328550800,3650,3650,3650,3650,0
|
|
20240618,151400,328550800,3650,3650,3650,3650,83
|
|
20240618,151300,328247850,3650,3650,3650,3650,5
|
|
20240618,151200,328229600,3630,3645,3645,3630,1356
|
|
20240618,151100,323304935,3645,3645,3645,3645,9
|
|
20240618,151000,323272130,3630,3635,3635,3630,998
|
|
20240618,150900,319649375,3630,3635,3635,3630,1202
|
|
20240618,150800,315280115,3635,3640,3640,3635,658
|
|
20240618,150700,312886445,3645,3645,3645,3645,290
|
|
20240618,150600,311829395,3650,3650,3650,3650,3
|
|
20240618,150500,311818445,3650,3650,3650,3650,0
|
|
20240618,150400,311818445,3650,3650,3650,3650,118
|
|
20240618,150300,311387745,3645,3650,3650,3645,60
|
|
20240618,150200,311168795,3650,3650,3650,3650,10
|
|
20240618,150100,311132295,3650,3650,3650,3650,211
|
|
20240618,150000,310362145,3650,3650,3650,3650,1234
|
|
20240618,145900,305858045,3655,3655,3655,3650,4051
|
|
20240618,145800,291069910,3655,3655,3655,3655,8
|
|
20240618,145700,291040670,3655,3660,3660,3655,52
|
|
20240618,145600,290850605,3655,3660,3660,3655,51
|
|
20240618,145500,290664195,3655,3660,3660,3655,1002
|
|
20240618,145400,286999380,3655,3660,3660,3655,210
|
|
20240618,145300,286231780,3660,3660,3660,3660,19
|
|
20240618,145200,286162240,3660,3660,3665,3660,1245
|
|
20240618,145100,281600525,3660,3665,3665,3660,105
|
|
20240618,145000,281216100,3665,3665,3665,3665,213
|
|
20240618,144900,280435455,3665,3660,3665,3660,613
|
|
20240618,144800,278188870,3660,3655,3660,3655,2613
|
|
20240618,144700,268631050,3655,3655,3655,3655,234
|
|
20240618,144600,267775780,3650,3650,3655,3650,811
|
|
20240618,144500,264814625,3650,3650,3650,3650,701
|
|
20240618,144400,262255975,3655,3655,3655,3655,0
|
|
20240618,144300,262255975,3655,3660,3660,3655,201
|
|
20240618,144200,261521315,3655,3660,3660,3655,450
|
|
20240618,144100,259876560,3660,3660,3660,3655,944
|
|
20240618,144000,256425680,3660,3655,3665,3655,1880
|
|
20240618,143900,249546170,3655,3650,3655,3650,306
|
|
20240618,143800,248427910,3650,3650,3650,3650,13
|
|
20240618,143700,248380460,3655,3655,3655,3655,0
|
|
20240618,143600,248380460,3655,3640,3655,3640,39
|
|
20240618,143500,248238485,3655,3655,3655,3655,246
|
|
20240618,143400,247339355,3655,3655,3655,3655,50
|
|
20240618,143300,247156605,3655,3655,3655,3655,110
|
|
20240618,143200,246754555,3655,3645,3655,3645,2100
|
|
20240618,143100,239086800,3645,3650,3650,3645,250
|
|
20240618,143000,238175415,3645,3650,3650,3645,49
|
|
20240618,142900,237996705,3655,3655,3655,3655,0
|
|
20240618,142800,237996705,3655,3655,3655,3655,0
|
|
20240618,142700,237996705,3655,3650,3655,3650,5
|
|
20240618,142600,237978450,3650,3655,3655,3650,605
|
|
20240618,142500,235770160,3655,3655,3655,3655,459
|
|
20240618,142400,234092515,3655,3655,3655,3650,707
|
|
20240618,142300,231508890,3655,3645,3690,3635,12289
|
|
20240618,142200,186445185,3645,3645,3645,3645,2
|
|
20240618,142100,186437895,3645,3650,3650,3620,456
|
|
20240618,142000,184777000,3645,3625,3650,3625,11988
|
|
20240618,141900,141130720,3625,3625,3625,3625,1
|
|
20240618,141800,141127095,3625,3625,3625,3625,1000
|
|
20240618,141700,137502095,3625,3620,3625,3620,61
|
|
20240618,141600,137281270,3620,3615,3620,3615,2373
|
|
20240618,141500,128691865,3620,3615,3620,3615,2500
|
|
20240618,141400,119647040,3615,3615,3615,3615,6
|
|
20240618,141300,119625350,3615,3615,3615,3615,0
|
|
20240618,141200,119625350,3615,3615,3615,3615,2
|
|
20240618,141100,119618120,3610,3610,3610,3610,200
|
|
20240618,141000,118896120,3610,3610,3610,3610,0
|
|
20240618,140900,118896120,3610,3610,3610,3610,104
|
|
20240618,140800,118520680,3615,3615,3615,3615,0
|
|
20240618,140700,118520680,3615,3615,3615,3615,0
|
|
20240618,140600,118520680,3615,3615,3615,3615,0
|
|
20240618,140500,118520680,3615,3615,3615,3615,0
|
|
20240618,140400,118520680,3615,3615,3615,3615,0
|
|
20240618,140300,118520680,3615,3620,3620,3615,1501
|
|
20240618,140200,113094560,3615,3615,3615,3615,708
|
|
20240618,140100,110535140,3615,3615,3615,3615,20
|
|
20240618,140000,110462840,3620,3620,3620,3620,0
|
|
20240618,135900,110462840,3620,3620,3620,3620,0
|
|
20240618,135800,110462840,3620,3620,3620,3620,6
|
|
20240618,135700,110441120,3615,3615,3615,3615,10
|
|
20240618,135600,110404970,3615,3615,3615,3615,0
|
|
20240618,135500,110404970,3615,3615,3615,3615,0
|
|
20240618,135400,110404970,3615,3615,3615,3615,10
|
|
20240618,135300,110368820,3610,3610,3610,3610,0
|
|
20240618,135200,110368820,3610,3615,3615,3610,15
|
|
20240618,135100,110314645,3610,3610,3610,3610,0
|
|
20240618,135000,110314645,3610,3620,3625,3610,171
|
|
20240618,134900,109695400,3620,3615,3620,3615,1104
|
|
20240618,134800,105700425,3620,3620,3620,3620,1
|
|
20240618,134700,105696805,3615,3615,3615,3615,0
|
|
20240618,134600,105696805,3615,3615,3615,3615,11
|
|
20240618,134500,105657040,3620,3615,3620,3615,3212
|
|
20240618,134400,94045605,3615,3610,3615,3610,2975
|
|
20240618,134300,83298460,3610,3605,3610,3605,33
|
|
20240618,134200,83179455,3600,3600,3600,3600,0
|
|
20240618,134100,83179455,3600,3600,3600,3600,0
|
|
20240618,134000,83179455,3600,3600,3600,3600,0
|
|
20240618,133900,83179455,3600,3600,3600,3600,0
|
|
20240618,133800,83179455,3600,3600,3600,3600,0
|
|
20240618,133700,83179455,3600,3600,3600,3600,0
|
|
20240618,133600,83179455,3600,3600,3600,3600,0
|
|
20240618,133500,83179455,3600,3605,3605,3600,172
|
|
20240618,133400,82560225,3600,3600,3600,3600,301
|
|
20240618,133300,81476625,3605,3605,3605,3605,0
|
|
20240618,133200,81476625,3605,3605,3605,3605,0
|
|
20240618,133100,81476625,3605,3605,3605,3605,4
|
|
20240618,133000,81462205,3605,3605,3605,3605,1
|
|
20240618,132900,81458600,3605,3605,3605,3605,0
|
|
20240618,132800,81458600,3605,3605,3605,3605,0
|
|
20240618,132700,81458600,3605,3605,3605,3605,0
|
|
20240618,132600,81458600,3605,3610,3610,3605,76
|
|
20240618,132500,81184615,3610,3610,3610,3610,0
|
|
20240618,132400,81184615,3610,3610,3610,3610,0
|
|
20240618,132300,81184615,3610,3610,3610,3610,0
|
|
20240618,132200,81184615,3610,3610,3610,3610,0
|
|
20240618,132100,81184615,3610,3610,3610,3610,0
|
|
20240618,132000,81184615,3610,3610,3610,3610,0
|
|
20240618,131900,81184615,3610,3600,3610,3600,862
|
|
20240618,131800,78073965,3605,3605,3605,3605,603
|
|
20240618,131700,75900150,3605,3605,3605,3605,6
|
|
20240618,131600,75878520,3605,3605,3605,3605,10
|
|
20240618,131500,75842470,3610,3610,3610,3610,1
|
|
20240618,131400,75838860,3610,3610,3610,3610,0
|
|
20240618,131300,75838860,3610,3610,3610,3610,1
|
|
20240618,131200,75835250,3605,3605,3605,3605,237
|
|
20240618,131100,74980865,3600,3600,3600,3600,0
|
|
20240618,131000,74980865,3600,3600,3600,3600,0
|
|
20240618,130900,74980865,3600,3600,3600,3600,0
|
|
20240618,130800,74980865,3600,3600,3600,3600,0
|
|
20240618,130700,74980865,3600,3600,3600,3600,0
|
|
20240618,130600,74980865,3600,3600,3600,3600,0
|
|
20240618,130500,74980865,3600,3600,3600,3600,0
|
|
20240618,130400,74980865,3600,3600,3600,3600,0
|
|
20240618,130300,74980865,3600,3600,3600,3600,0
|
|
20240618,130200,74980865,3600,3600,3600,3600,0
|
|
20240618,130100,74980865,3600,3600,3600,3600,0
|
|
20240618,130000,74980865,3600,3600,3600,3600,0
|
|
20240618,125900,74980865,3600,3600,3600,3600,20
|
|
20240618,125800,74908865,3600,3600,3600,3600,60
|
|
20240618,125700,74692865,3605,3605,3605,3605,0
|
|
20240618,125600,74692865,3605,3605,3605,3605,0
|
|
20240618,125500,74692865,3605,3605,3605,3605,36
|
|
20240618,125400,74563085,3610,3610,3610,3610,0
|
|
20240618,125300,74563085,3610,3610,3610,3610,0
|
|
20240618,125200,74563085,3610,3610,3610,3610,0
|
|
20240618,125100,74563085,3610,3610,3610,3610,50
|
|
20240618,125000,74382585,3605,3605,3605,3605,2304
|
|
20240618,124900,66076665,3605,3605,3605,3605,6
|
|
20240618,124800,66055035,3605,3605,3605,3605,0
|
|
20240618,124700,66055035,3605,3605,3605,3605,0
|
|
20240618,124600,66055035,3605,3605,3605,3605,0
|
|
20240618,124500,66055035,3605,3605,3605,3605,0
|
|
20240618,124400,66055035,3605,3605,3605,3605,1
|
|
20240618,124300,66051430,3585,3585,3585,3585,0
|
|
20240618,124200,66051430,3585,3585,3585,3585,0
|
|
20240618,124100,66051430,3585,3590,3590,3585,990
|
|
20240618,124000,62499680,3590,3590,3590,3590,0
|
|
20240618,123900,62499680,3590,3590,3590,3590,0
|
|
20240618,123800,62499680,3590,3590,3590,3590,320
|
|
20240618,123700,61350880,3590,3590,3590,3590,356
|
|
20240618,123600,60072840,3605,3605,3605,3605,1
|
|
20240618,123500,60069235,3595,3595,3595,3595,370
|
|
20240618,123400,58739085,3600,3600,3600,3600,778
|
|
20240618,123300,55938285,3600,3600,3600,3600,0
|
|
20240618,123200,55938285,3600,3600,3600,3600,1549
|
|
20240618,123100,50361885,3600,3600,3600,3600,10
|
|
20240618,123000,50325885,3580,3580,3580,3580,0
|
|
20240618,122900,50325885,3580,3580,3580,3580,0
|
|
20240618,122800,50325885,3580,3580,3580,3580,0
|
|
20240618,122700,50325885,3580,3590,3590,3580,170
|
|
20240618,122600,49716925,3600,3595,3600,3595,1154
|
|
20240618,122500,45566960,3595,3595,3595,3595,0
|
|
20240618,122400,45566960,3595,3595,3595,3595,0
|
|
20240618,122300,45566960,3595,3595,3595,3595,0
|
|
20240618,122200,45566960,3595,3595,3595,3595,0
|
|
20240618,122100,45566960,3595,3595,3595,3595,0
|
|
20240618,122000,45566960,3595,3595,3595,3595,0
|
|
20240618,121900,45566960,3595,3595,3595,3595,0
|
|
20240618,121800,45566960,3595,3595,3595,3595,0
|
|
20240618,121700,45566960,3595,3595,3595,3595,30
|
|
20240618,121600,45459110,3595,3595,3595,3595,0
|
|
20240618,121500,45459110,3595,3595,3595,3595,0
|
|
20240618,121400,45459110,3595,3595,3595,3595,0
|
|
20240618,121300,45459110,3595,3595,3595,3595,0
|
|
20240618,121200,45459110,3595,3595,3595,3595,0
|
|
20240618,121100,45459110,3595,3595,3595,3595,3
|
|
20240618,121000,45448325,3580,3585,3585,3580,462
|
|
20240618,120900,43794015,3595,3595,3595,3595,0
|
|
20240618,120800,43794015,3595,3595,3595,3595,71
|
|
20240618,120700,43538770,3580,3580,3580,3580,29
|
|
20240618,120600,43434950,3595,3595,3595,3595,0
|
|
20240618,120500,43434950,3595,3595,3595,3595,30
|
|
20240618,120400,43327100,3595,3595,3595,3595,0
|
|
20240618,120300,43327100,3595,3595,3595,3580,8
|
|
20240618,120200,43298355,3595,3595,3595,3595,72
|
|
20240618,120100,43039515,3580,3580,3580,3580,0
|
|
20240618,120000,43039515,3580,3580,3580,3580,0
|
|
20240618,115900,43039515,3580,3580,3580,3580,0
|
|
20240618,115800,43039515,3580,3580,3580,3580,0
|
|
20240618,115700,43039515,3580,3580,3580,3580,0
|
|
20240618,115600,43039515,3580,3580,3580,3580,0
|
|
20240618,115500,43039515,3580,3580,3580,3580,0
|
|
20240618,115400,43039515,3580,3580,3580,3580,1
|
|
20240618,115300,43035935,3580,3580,3580,3580,0
|
|
20240618,115200,43035935,3580,3580,3580,3580,0
|
|
20240618,115100,43035935,3580,3580,3580,3580,0
|
|
20240618,115000,43035935,3580,3580,3580,3580,0
|
|
20240618,114900,43035935,3580,3580,3580,3580,1
|
|
20240618,114800,43032355,3580,3580,3580,3580,0
|
|
20240618,114700,43032355,3580,3580,3580,3580,0
|
|
20240618,114600,43032355,3580,3580,3580,3580,0
|
|
20240618,114500,43032355,3580,3585,3585,3580,280
|
|
20240618,114400,42029480,3580,3580,3580,3580,0
|
|
20240618,114300,42029480,3580,3580,3580,3580,1
|
|
20240618,114200,42025900,3595,3595,3595,3595,0
|
|
20240618,114100,42025900,3595,3595,3595,3595,0
|
|
20240618,114000,42025900,3595,3595,3595,3595,6
|
|
20240618,113900,42004330,3580,3580,3580,3580,0
|
|
20240618,113800,42004330,3580,3580,3580,3580,0
|
|
20240618,113700,42004330,3580,3580,3580,3580,1
|
|
20240618,113600,42000750,3600,3600,3600,3600,50
|
|
20240618,113500,41820750,3600,3600,3600,3600,0
|
|
20240618,113400,41820750,3600,3600,3600,3600,1
|
|
20240618,113300,41817150,3580,3580,3580,3580,0
|
|
20240618,113200,41817150,3580,3580,3580,3580,1
|
|
20240618,113100,41813570,3590,3590,3590,3590,0
|
|
20240618,113000,41813570,3590,3590,3590,3590,0
|
|
20240618,112900,41813570,3590,3590,3590,3590,10
|
|
20240618,112800,41777670,3590,3590,3590,3590,0
|
|
20240618,112700,41777670,3590,3590,3590,3590,0
|
|
20240618,112600,41777670,3590,3590,3590,3590,1
|
|
20240618,112500,41774080,3600,3600,3600,3600,130
|
|
20240618,112400,41306080,3585,3585,3585,3585,0
|
|
20240618,112300,41306080,3585,3585,3585,3585,0
|
|
20240618,112200,41306080,3585,3585,3585,3585,0
|
|
20240618,112100,41306080,3585,3585,3585,3585,0
|
|
20240618,112000,41306080,3585,3585,3585,3585,1
|
|
20240618,111900,41302495,3600,3600,3600,3600,0
|
|
20240618,111800,41302495,3600,3600,3600,3600,0
|
|
20240618,111700,41302495,3600,3590,3600,3590,206
|
|
20240618,111600,40561995,3590,3590,3590,3590,1
|
|
20240618,111500,40558405,3580,3585,3585,3580,11
|
|
20240618,111400,40518975,3585,3585,3585,3585,0
|
|
20240618,111300,40518975,3585,3585,3585,3585,0
|
|
20240618,111200,40518975,3585,3585,3585,3585,0
|
|
20240618,111100,40518975,3585,3585,3585,3585,0
|
|
20240618,111000,40518975,3585,3585,3585,3585,0
|
|
20240618,110900,40518975,3585,3585,3585,3585,26
|
|
20240618,110800,40425765,3585,3585,3585,3585,25
|
|
20240618,110700,40336140,3585,3585,3585,3585,0
|
|
20240618,110600,40336140,3585,3585,3585,3585,0
|
|
20240618,110500,40336140,3585,3585,3585,3585,0
|
|
20240618,110400,40336140,3585,3585,3585,3585,0
|
|
20240618,110300,40336140,3585,3585,3585,3585,1
|
|
20240618,110200,40332555,3585,3585,3585,3585,0
|
|
20240618,110100,40332555,3585,3585,3585,3585,92
|
|
20240618,110000,40002735,3580,3580,3580,3580,1
|
|
20240618,105900,39999155,3580,3580,3580,3580,0
|
|
20240618,105800,39999155,3580,3585,3585,3580,59
|
|
20240618,105700,39787645,3595,3595,3595,3595,0
|
|
20240618,105600,39787645,3595,3595,3595,3595,0
|
|
20240618,105500,39787645,3595,3595,3595,3595,0
|
|
20240618,105400,39787645,3595,3595,3595,3595,7
|
|
20240618,105300,39762480,3585,3585,3585,3585,0
|
|
20240618,105200,39762480,3585,3585,3585,3585,496
|
|
20240618,105100,37984320,3595,3595,3595,3595,1
|
|
20240618,105000,37980725,3585,3585,3585,3585,0
|
|
20240618,104900,37980725,3585,3585,3585,3585,75
|
|
20240618,104800,37711850,3585,3585,3585,3585,0
|
|
20240618,104700,37711850,3585,3585,3585,3585,30
|
|
20240618,104600,37604300,3585,3585,3585,3585,1
|
|
20240618,104500,37600715,3590,3590,3590,3590,28
|
|
20240618,104400,37500195,3590,3590,3590,3590,90
|
|
20240618,104300,37177095,3585,3585,3585,3585,0
|
|
20240618,104200,37177095,3585,3585,3585,3585,0
|
|
20240618,104100,37177095,3585,3585,3585,3585,1
|
|
20240618,104000,37173510,3590,3590,3590,3590,0
|
|
20240618,103900,37173510,3590,3590,3590,3590,0
|
|
20240618,103800,37173510,3590,3590,3590,3590,0
|
|
20240618,103700,37173510,3590,3590,3590,3590,25
|
|
20240618,103600,37083760,3585,3585,3585,3585,0
|
|
20240618,103500,37083760,3585,3585,3585,3585,1
|
|
20240618,103400,37080175,3590,3590,3590,3590,9
|
|
20240618,103300,37047865,3590,3590,3590,3590,0
|
|
20240618,103200,37047865,3590,3590,3590,3590,10
|
|
20240618,103100,37011965,3590,3590,3590,3590,138
|
|
20240618,103000,36516545,3590,3590,3590,3590,1
|
|
20240618,102900,36512955,3590,3590,3590,3590,1
|
|
20240618,102800,36509365,3595,3595,3595,3595,0
|
|
20240618,102700,36509365,3595,3595,3595,3595,0
|
|
20240618,102600,36509365,3595,3595,3595,3595,0
|
|
20240618,102500,36509365,3595,3595,3595,3595,166
|
|
20240618,102400,35912595,3595,3590,3595,3585,1407
|
|
20240618,102300,30864625,3590,3590,3590,3590,0
|
|
20240618,102200,30864625,3590,3590,3590,3590,0
|
|
20240618,102100,30864625,3590,3590,3590,3590,0
|
|
20240618,102000,30864625,3590,3590,3590,3590,0
|
|
20240618,101900,30864625,3590,3590,3590,3590,0
|
|
20240618,101800,30864625,3590,3590,3590,3590,1
|
|
20240618,101700,30861035,3600,3600,3600,3600,0
|
|
20240618,101600,30861035,3600,3600,3600,3600,100
|
|
20240618,101500,30501035,3600,3600,3600,3600,0
|
|
20240618,101400,30501035,3600,3595,3600,3590,114
|
|
20240618,101300,30091750,3595,3595,3595,3595,0
|
|
20240618,101200,30091750,3595,3595,3595,3595,1
|
|
20240618,101100,30088155,3595,3595,3595,3595,0
|
|
20240618,101000,30088155,3595,3595,3595,3595,0
|
|
20240618,100900,30088155,3595,3595,3595,3595,0
|
|
20240618,100800,30088155,3595,3595,3595,3595,30
|
|
20240618,100700,29980305,3595,3595,3595,3595,1
|
|
20240618,100600,29976710,3600,3600,3600,3600,0
|
|
20240618,100500,29976710,3600,3600,3600,3600,0
|
|
20240618,100400,29976710,3600,3600,3600,3600,100
|
|
20240618,100300,29616710,3600,3600,3600,3600,0
|
|
20240618,100200,29616710,3600,3600,3600,3600,27
|
|
20240618,100100,29519510,3600,3590,3600,3590,2
|
|
20240618,100000,29512320,3600,3600,3600,3600,0
|
|
20240618,095900,29512320,3600,3600,3600,3600,10
|
|
20240618,095800,29476320,3590,3590,3590,3590,0
|
|
20240618,095700,29476320,3590,3590,3590,3590,0
|
|
20240618,095600,29476320,3590,3590,3590,3590,0
|
|
20240618,095500,29476320,3590,3590,3590,3590,1
|
|
20240618,095400,29472730,3600,3600,3600,3600,1
|
|
20240618,095300,29469130,3600,3600,3600,3600,8
|
|
20240618,095200,29440330,3600,3600,3600,3600,0
|
|
20240618,095100,29440330,3600,3600,3600,3600,10
|
|
20240618,095000,29404330,3600,3600,3600,3600,3
|
|
20240618,094900,29393530,3590,3590,3590,3590,1
|
|
20240618,094800,29389940,3600,3600,3600,3600,170
|
|
20240618,094700,28777940,3600,3600,3600,3600,0
|
|
20240618,094600,28777940,3600,3600,3600,3600,1
|
|
20240618,094500,28774340,3600,3600,3600,3600,62
|
|
20240618,094400,28551140,3600,3590,3600,3590,421
|
|
20240618,094300,27035550,3590,3590,3590,3590,0
|
|
20240618,094200,27035550,3590,3600,3600,3590,921
|
|
20240618,094100,23720040,3590,3590,3590,3590,1356
|
|
20240618,094000,18852000,3590,3600,3600,3590,78
|
|
20240618,093900,18571220,3590,3600,3600,3590,140
|
|
20240618,093800,18067820,3600,3590,3600,3590,2
|
|
20240618,093700,18060630,3600,3590,3600,3590,21
|
|
20240618,093600,17985230,3590,3590,3590,3590,50
|
|
20240618,093500,17805730,3590,3590,3590,3590,0
|
|
20240618,093400,17805730,3590,3590,3590,3590,22
|
|
20240618,093300,17726750,3590,3595,3595,3590,266
|
|
20240618,093200,16771475,3600,3600,3600,3600,0
|
|
20240618,093100,16771475,3600,3600,3600,3600,0
|
|
20240618,093000,16771475,3600,3600,3600,3600,33
|
|
20240618,092900,16652675,3590,3590,3590,3590,0
|
|
20240618,092800,16652675,3590,3590,3590,3590,0
|
|
20240618,092700,16652675,3590,3600,3600,3590,2
|
|
20240618,092600,16645485,3600,3600,3600,3600,0
|
|
20240618,092500,16645485,3600,3600,3600,3600,1
|
|
20240618,092400,16641885,3590,3590,3590,3590,100
|
|
20240618,092300,16282885,3590,3590,3590,3590,0
|
|
20240618,092200,16282885,3590,3590,3590,3590,0
|
|
20240618,092100,16282885,3590,3590,3590,3590,1
|
|
20240618,092000,16279295,3600,3600,3600,3600,2
|
|
20240618,091900,16272095,3600,3600,3600,3600,1
|
|
20240618,091800,16268495,3590,3595,3595,3590,97
|
|
20240618,091700,15920260,3590,3590,3590,3590,106
|
|
20240618,091600,15539720,3590,3585,3590,3585,2
|
|
20240618,091500,15532545,3590,3590,3590,3590,200
|
|
20240618,091400,14814545,3590,3590,3590,3590,0
|
|
20240618,091300,14814545,3590,3590,3590,3590,0
|
|
20240618,091200,14814545,3590,3590,3590,3590,11
|
|
20240618,091100,14775055,3585,3585,3585,3585,33
|
|
20240618,091000,14656750,3580,3580,3580,3580,2
|
|
20240618,090900,14649590,3590,3580,3590,3580,1511
|
|
20240618,090800,9230545,3585,3585,3585,3585,156
|
|
20240618,090700,8671285,3590,3595,3600,3590,180
|
|
20240618,090600,8024095,3600,3600,3600,3600,3
|
|
20240618,090500,8013295,3600,3600,3600,3600,0
|
|
20240618,090400,8013295,3600,3600,3600,3600,0
|
|
20240618,090300,8013295,3600,3600,3600,3600,0
|
|
20240618,090200,8013295,3600,3600,3600,3600,1
|
|
20240618,090100,8009695,3585,3585,3585,3585,421
|
|
20240618,090000,6500410,3580,3575,3585,3575,1685
|