655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,195200,588268850,6500,6500,6500,6500,1511
|
|
20240418,195100,588268850,6500,6500,6500,6500,0
|
|
20240418,195000,588268850,6500,6500,6500,6500,0
|
|
20240418,194900,588268850,6500,6500,6500,6500,0
|
|
20240418,194800,588268850,6500,6500,6500,6500,0
|
|
20240418,194700,588268850,6500,6500,6500,6500,0
|
|
20240418,194600,588268850,6500,6500,6500,6500,0
|
|
20240418,194500,588268850,6500,6500,6500,6500,0
|
|
20240418,194400,588268850,6500,6500,6500,6500,0
|
|
20240418,194300,588268850,6500,6500,6500,6500,0
|
|
20240418,194200,588268850,6500,6500,6500,6500,0
|
|
20240418,194100,588268850,6500,6500,6500,6500,0
|
|
20240418,194000,588268850,6500,6500,6500,6500,0
|
|
20240418,193900,588268850,6500,6500,6500,6500,0
|
|
20240418,193800,588268850,6500,6500,6500,6500,0
|
|
20240418,193700,588268850,6500,6500,6500,6500,0
|
|
20240418,193600,588268850,6500,6500,6500,6500,0
|
|
20240418,193500,588268850,6500,6500,6500,6500,0
|
|
20240418,193400,588268850,6500,6500,6500,6500,0
|
|
20240418,193300,588268850,6500,6500,6500,6500,0
|
|
20240418,193200,588268850,6500,6500,6500,6500,0
|
|
20240418,193100,588268850,6500,6500,6500,6500,0
|
|
20240418,193000,588268850,6500,6500,6500,6500,0
|
|
20240418,192900,588268850,6500,6500,6500,6500,0
|
|
20240418,192800,588268850,6500,6500,6500,6500,0
|
|
20240418,192700,588268850,6500,6500,6500,6500,0
|
|
20240418,192600,588268850,6500,6500,6500,6500,0
|
|
20240418,192500,588268850,6500,6500,6500,6500,0
|
|
20240418,192400,588268850,6500,6500,6500,6500,0
|
|
20240418,192300,588268850,6500,6500,6500,6500,0
|
|
20240418,192200,588268850,6500,6500,6500,6500,1511
|
|
20240418,192100,588268850,6500,6500,6500,6500,0
|
|
20240418,192000,588268850,6500,6500,6500,6500,0
|
|
20240418,191900,588268850,6500,6500,6500,6500,0
|
|
20240418,191800,588268850,6500,6500,6500,6500,0
|
|
20240418,191700,588268850,6500,6500,6500,6500,0
|
|
20240418,191600,588268850,6500,6500,6500,6500,0
|
|
20240418,191500,588268850,6500,6500,6500,6500,0
|
|
20240418,191400,588268850,6500,6500,6500,6500,0
|
|
20240418,191300,588268850,6500,6500,6500,6500,0
|
|
20240418,191200,588268850,6500,6500,6500,6500,0
|
|
20240418,191100,588268850,6500,6500,6500,6500,0
|
|
20240418,191000,588268850,6500,6500,6500,6500,0
|
|
20240418,190900,588268850,6500,6500,6500,6500,0
|
|
20240418,190800,588268850,6500,6500,6500,6500,0
|
|
20240418,190700,588268850,6500,6500,6500,6500,0
|
|
20240418,190600,588268850,6500,6500,6500,6500,0
|
|
20240418,190500,588268850,6500,6500,6500,6500,0
|
|
20240418,190400,588268850,6500,6500,6500,6500,0
|
|
20240418,190300,588268850,6500,6500,6500,6500,0
|
|
20240418,190200,588268850,6500,6500,6500,6500,0
|
|
20240418,190100,588268850,6500,6500,6500,6500,0
|
|
20240418,190000,588268850,6500,6500,6500,6500,0
|
|
20240418,185900,588268850,6500,6500,6500,6500,0
|
|
20240418,185800,588268850,6500,6500,6500,6500,0
|
|
20240418,185700,588268850,6500,6500,6500,6500,0
|
|
20240418,185600,588268850,6500,6500,6500,6500,0
|
|
20240418,185500,588268850,6500,6500,6500,6500,0
|
|
20240418,185400,588268850,6500,6500,6500,6500,0
|
|
20240418,185300,588268850,6500,6500,6500,6500,0
|
|
20240418,185200,588268850,6500,6500,6500,6500,1511
|
|
20240418,185100,588268850,6500,6500,6500,6500,0
|
|
20240418,185000,588268850,6500,6500,6500,6500,0
|
|
20240418,184900,588268850,6500,6500,6500,6500,0
|
|
20240418,184800,588268850,6500,6500,6500,6500,0
|
|
20240418,184700,588268850,6500,6500,6500,6500,0
|
|
20240418,184600,588268850,6500,6500,6500,6500,0
|
|
20240418,184500,588268850,6500,6500,6500,6500,0
|
|
20240418,184400,588268850,6500,6500,6500,6500,0
|
|
20240418,184300,588268850,6500,6500,6500,6500,0
|
|
20240418,184200,588268850,6500,6500,6500,6500,0
|
|
20240418,184100,588268850,6500,6500,6500,6500,0
|
|
20240418,184000,588268850,6500,6500,6500,6500,0
|
|
20240418,183900,588268850,6500,6500,6500,6500,0
|
|
20240418,183800,588268850,6500,6500,6500,6500,0
|
|
20240418,183700,588268850,6500,6500,6500,6500,0
|
|
20240418,183600,588268850,6500,6500,6500,6500,0
|
|
20240418,183500,588268850,6500,6500,6500,6500,0
|
|
20240418,183400,588268850,6500,6500,6500,6500,0
|
|
20240418,183300,588268850,6500,6500,6500,6500,0
|
|
20240418,183200,588268850,6500,6500,6500,6500,0
|
|
20240418,183100,588268850,6500,6500,6500,6500,0
|
|
20240418,183000,588268850,6500,6500,6500,6500,0
|
|
20240418,182900,588268850,6500,6500,6500,6500,0
|
|
20240418,182800,588268850,6500,6500,6500,6500,0
|
|
20240418,182700,588268850,6500,6500,6500,6500,0
|
|
20240418,182600,588268850,6500,6500,6500,6500,0
|
|
20240418,182500,588268850,6500,6500,6500,6500,0
|
|
20240418,182400,588268850,6500,6500,6500,6500,0
|
|
20240418,182300,588268850,6500,6500,6500,6500,0
|
|
20240418,182200,588268850,6500,6500,6500,6500,1511
|
|
20240418,182100,588268850,6500,6500,6500,6500,0
|
|
20240418,182000,588268850,6500,6500,6500,6500,0
|
|
20240418,181900,588268850,6500,6500,6500,6500,0
|
|
20240418,181800,588268850,6500,6500,6500,6500,0
|
|
20240418,181700,588268850,6500,6500,6500,6500,0
|
|
20240418,181600,588268850,6500,6500,6500,6500,0
|
|
20240418,181500,588268850,6500,6500,6500,6500,0
|
|
20240418,181400,588268850,6500,6500,6500,6500,0
|
|
20240418,181300,588268850,6500,6500,6500,6500,0
|
|
20240418,181200,588268850,6500,6500,6500,6500,0
|
|
20240418,181100,588268850,6500,6500,6500,6500,0
|
|
20240418,181000,588268850,6500,6500,6500,6500,0
|
|
20240418,180900,588268850,6500,6500,6500,6500,0
|
|
20240418,180800,588268850,6500,6500,6500,6500,0
|
|
20240418,180700,588268850,6500,6500,6500,6500,0
|
|
20240418,180600,588268850,6500,6500,6500,6500,0
|
|
20240418,180500,588268850,6500,6500,6500,6500,0
|
|
20240418,180400,588268850,6500,6500,6500,6500,0
|
|
20240418,180300,588268850,6500,6500,6500,6500,0
|
|
20240418,180200,588268850,6500,6500,6500,6500,0
|
|
20240418,180100,588268850,6500,6500,6500,6500,0
|
|
20240418,180000,588268850,6500,6500,6500,6500,0
|
|
20240418,175900,588268850,6500,6500,6500,6500,0
|
|
20240418,175800,588268850,6500,6500,6500,6500,0
|
|
20240418,175700,588268850,6500,6500,6500,6500,0
|
|
20240418,175600,588268850,6500,6500,6500,6500,0
|
|
20240418,175500,588268850,6500,6500,6500,6500,0
|
|
20240418,175400,588268850,6500,6500,6500,6500,0
|
|
20240418,175300,588268850,6500,6500,6500,6500,0
|
|
20240418,175200,588268850,6500,6500,6500,6500,1511
|
|
20240418,175100,588268850,6500,6500,6500,6500,0
|
|
20240418,175000,588268850,6500,6500,6500,6500,0
|
|
20240418,174900,588268850,6500,6500,6500,6500,0
|
|
20240418,174800,588268850,6500,6500,6500,6500,0
|
|
20240418,174700,588268850,6500,6500,6500,6500,0
|
|
20240418,174600,588268850,6500,6500,6500,6500,0
|
|
20240418,174500,588268850,6500,6500,6500,6500,0
|
|
20240418,174400,588268850,6500,6500,6500,6500,0
|
|
20240418,174300,588268850,6500,6500,6500,6500,0
|
|
20240418,174200,588268850,6500,6500,6500,6500,0
|
|
20240418,174100,588268850,6500,6500,6500,6500,0
|
|
20240418,174000,588268850,6500,6500,6500,6500,0
|
|
20240418,173900,588268850,6500,6500,6500,6500,0
|
|
20240418,173800,588268850,6500,6500,6500,6500,0
|
|
20240418,173700,588268850,6500,6500,6500,6500,0
|
|
20240418,173600,588268850,6500,6500,6500,6500,0
|
|
20240418,173500,588268850,6500,6500,6500,6500,0
|
|
20240418,173400,588268850,6500,6500,6500,6500,0
|
|
20240418,173300,588268850,6500,6500,6500,6500,0
|
|
20240418,173200,588268850,6500,6500,6500,6500,0
|
|
20240418,173100,588268850,6500,6500,6500,6500,0
|
|
20240418,173000,588268850,6500,6500,6500,6500,0
|
|
20240418,172900,588268850,6500,6500,6500,6500,0
|
|
20240418,172800,588268850,6500,6500,6500,6500,0
|
|
20240418,172700,588268850,6500,6500,6500,6500,0
|
|
20240418,172600,588268850,6500,6500,6500,6500,0
|
|
20240418,172500,588268850,6500,6500,6500,6500,0
|
|
20240418,172400,588268850,6500,6500,6500,6500,0
|
|
20240418,172300,588268850,6500,6500,6500,6500,0
|
|
20240418,172200,588268850,6500,6500,6500,6500,1511
|
|
20240418,172100,588268850,6500,6500,6500,6500,0
|
|
20240418,172000,588268850,6500,6500,6500,6500,0
|
|
20240418,171900,588268850,6500,6500,6500,6500,0
|
|
20240418,171800,588268850,6500,6500,6500,6500,0
|
|
20240418,171700,588268850,6500,6500,6500,6500,0
|
|
20240418,171600,588268850,6500,6500,6500,6500,0
|
|
20240418,171500,588268850,6500,6500,6500,6500,0
|
|
20240418,171400,588268850,6500,6500,6500,6500,0
|
|
20240418,171300,588268850,6500,6500,6500,6500,0
|
|
20240418,171200,588268850,6500,6500,6500,6500,0
|
|
20240418,171100,588268850,6500,6500,6500,6500,0
|
|
20240418,171000,588268850,6500,6500,6500,6500,0
|
|
20240418,170900,588268850,6500,6500,6500,6500,0
|
|
20240418,170800,588268850,6500,6500,6500,6500,0
|
|
20240418,170700,588268850,6500,6500,6500,6500,0
|
|
20240418,170600,588268850,6500,6500,6500,6500,0
|
|
20240418,170500,588268850,6500,6500,6500,6500,0
|
|
20240418,170400,588268850,6500,6500,6500,6500,0
|
|
20240418,170300,588268850,6500,6500,6500,6500,0
|
|
20240418,170200,588268850,6500,6500,6500,6500,0
|
|
20240418,170100,588268850,6500,6500,6500,6500,0
|
|
20240418,170000,588268850,6500,6500,6500,6500,0
|
|
20240418,165900,588268850,6500,6500,6500,6500,0
|
|
20240418,165800,588268850,6500,6500,6500,6500,0
|
|
20240418,165700,588268850,6500,6500,6500,6500,0
|
|
20240418,165600,588268850,6500,6500,6500,6500,0
|
|
20240418,165500,588268850,6500,6500,6500,6500,0
|
|
20240418,165400,588268850,6500,6500,6500,6500,0
|
|
20240418,165300,588268850,6500,6500,6500,6500,0
|
|
20240418,165200,588268850,6500,6500,6500,6500,1511
|
|
20240418,165100,588268850,6500,6500,6500,6500,0
|
|
20240418,165000,588268850,6500,6500,6500,6500,0
|
|
20240418,164900,588268850,6500,6500,6500,6500,0
|
|
20240418,164800,588268850,6500,6500,6500,6500,0
|
|
20240418,164700,588268850,6500,6500,6500,6500,0
|
|
20240418,164600,588268850,6500,6500,6500,6500,0
|
|
20240418,164500,588268850,6500,6500,6500,6500,0
|
|
20240418,164400,588268850,6500,6500,6500,6500,0
|
|
20240418,164300,588268850,6500,6500,6500,6500,0
|
|
20240418,164200,588268850,6500,6500,6500,6500,0
|
|
20240418,164100,588268850,6500,6500,6500,6500,0
|
|
20240418,164000,588268850,6500,6500,6500,6500,0
|
|
20240418,163900,588268850,6500,6500,6500,6500,0
|
|
20240418,163800,588268850,6500,6500,6500,6500,0
|
|
20240418,163700,588268850,6500,6500,6500,6500,0
|
|
20240418,163600,588268850,6500,6500,6500,6500,0
|
|
20240418,163500,588268850,6500,6500,6500,6500,0
|
|
20240418,163400,588268850,6500,6500,6500,6500,0
|
|
20240418,163300,588268850,6500,6500,6500,6500,0
|
|
20240418,163200,588268850,6500,6500,6500,6500,0
|
|
20240418,163100,588268850,6500,6500,6500,6500,0
|
|
20240418,163000,588268850,6500,6500,6500,6500,0
|
|
20240418,162900,588268850,6500,6500,6500,6500,0
|
|
20240418,162800,588268850,6500,6500,6500,6500,0
|
|
20240418,162700,588268850,6500,6500,6500,6500,0
|
|
20240418,162600,588268850,6500,6500,6500,6500,0
|
|
20240418,162500,588268850,6500,6500,6500,6500,0
|
|
20240418,162400,588268850,6500,6500,6500,6500,0
|
|
20240418,162300,588268850,6500,6500,6500,6500,0
|
|
20240418,162200,588268850,6500,6500,6500,6500,1511
|
|
20240418,162100,588268850,6500,6500,6500,6500,0
|
|
20240418,162000,588268850,6500,6500,6500,6500,0
|
|
20240418,161900,588268850,6500,6500,6500,6500,0
|
|
20240418,161800,588268850,6500,6500,6500,6500,0
|
|
20240418,161700,588268850,6500,6500,6500,6500,0
|
|
20240418,161600,588268850,6500,6500,6500,6500,0
|
|
20240418,161500,588268850,6500,6500,6500,6500,0
|
|
20240418,161400,588268850,6500,6500,6500,6500,0
|
|
20240418,161300,588268850,6500,6500,6500,6500,0
|
|
20240418,161200,588268850,6500,6500,6500,6500,0
|
|
20240418,161100,588268850,6500,6500,6500,6500,0
|
|
20240418,161000,588268850,6500,6500,6500,6500,0
|
|
20240418,160900,588268850,6500,6500,6500,6500,0
|
|
20240418,160800,588268850,6500,6500,6500,6500,0
|
|
20240418,160700,588268850,6500,6500,6500,6500,0
|
|
20240418,160600,588268850,6500,6500,6500,6500,0
|
|
20240418,160500,588268850,6500,6500,6500,6500,0
|
|
20240418,160400,588268850,6500,6500,6500,6500,0
|
|
20240418,160300,588268850,6500,6500,6500,6500,0
|
|
20240418,160200,588268850,6500,6500,6500,6500,0
|
|
20240418,160100,588268850,6500,6500,6500,6500,0
|
|
20240418,160000,588268850,6500,6500,6500,6500,0
|
|
20240418,155900,588268850,6500,6500,6500,6500,0
|
|
20240418,155800,588268850,6500,6500,6500,6500,0
|
|
20240418,155700,588268850,6500,6500,6500,6500,0
|
|
20240418,155600,588268850,6500,6500,6500,6500,0
|
|
20240418,155500,588268850,6500,6500,6500,6500,0
|
|
20240418,155400,588268850,6500,6500,6500,6500,0
|
|
20240418,155300,588268850,6500,6500,6500,6500,0
|
|
20240418,155200,588268850,6500,6500,6500,6500,1511
|
|
20240418,155100,588268850,6500,6500,6500,6500,0
|
|
20240418,155000,588268850,6500,6500,6500,6500,0
|
|
20240418,154900,588268850,6500,6500,6500,6500,0
|
|
20240418,154800,588268850,6500,6500,6500,6500,0
|
|
20240418,154700,588268850,6500,6500,6500,6500,0
|
|
20240418,154600,588268850,6500,6500,6500,6500,0
|
|
20240418,154500,588268850,6500,6500,6500,6500,0
|
|
20240418,154400,588268850,6500,6500,6500,6500,0
|
|
20240418,154300,588268850,6500,6500,6500,6500,0
|
|
20240418,154200,588268850,6500,6500,6500,6500,0
|
|
20240418,154100,588268850,6500,6500,6500,6500,0
|
|
20240418,154000,588268850,6500,6500,6500,6500,0
|
|
20240418,153900,588268850,6500,6500,6500,6500,0
|
|
20240418,153800,588268850,6500,6500,6500,6500,0
|
|
20240418,153700,588268850,6500,6500,6500,6500,0
|
|
20240418,153600,588268850,6500,6500,6500,6500,0
|
|
20240418,153500,588268850,6500,6500,6500,6500,0
|
|
20240418,153400,588268850,6500,6500,6500,6500,0
|
|
20240418,153300,588268850,6500,6500,6500,6500,0
|
|
20240418,153200,588268850,6500,6500,6500,6500,0
|
|
20240418,153100,588268850,6500,6500,6500,6500,0
|
|
20240418,153000,588268850,6500,6500,6500,6500,1511
|
|
20240418,152900,578447350,6500,6500,6500,6500,0
|
|
20240418,152800,578447350,6500,6500,6500,6500,0
|
|
20240418,152700,578447350,6500,6500,6500,6500,0
|
|
20240418,152600,578447350,6500,6500,6500,6500,0
|
|
20240418,152500,578447350,6500,6500,6500,6500,0
|
|
20240418,152400,578447350,6500,6500,6500,6500,0
|
|
20240418,152300,578447350,6500,6500,6500,6500,0
|
|
20240418,152200,578447350,6500,6500,6500,6500,0
|
|
20240418,152100,578447350,6500,6500,6500,6500,0
|
|
20240418,152000,578447350,6500,6500,6500,6500,0
|
|
20240418,151900,578447350,6500,6500,6500,6500,29
|
|
20240418,151800,578258850,6500,6500,6500,6500,100
|
|
20240418,151700,577608850,6490,6490,6490,6490,0
|
|
20240418,151600,577608850,6490,6500,6500,6490,4
|
|
20240418,151500,577582870,6500,6500,6500,6500,1
|
|
20240418,151400,577576370,6490,6490,6490,6490,30
|
|
20240418,151300,577381670,6500,6500,6500,6500,0
|
|
20240418,151200,577381670,6500,6500,6500,6500,196
|
|
20240418,151100,576107670,6500,6500,6500,6500,30
|
|
20240418,151000,575912670,6500,6490,6500,6490,175
|
|
20240418,150900,574776870,6490,6500,6500,6490,53
|
|
20240418,150800,574432390,6490,6500,6500,6490,19
|
|
20240418,150700,574308900,6500,6500,6500,6500,0
|
|
20240418,150600,574308900,6500,6490,6500,6490,27
|
|
20240418,150500,574133650,6490,6500,6500,6490,1531
|
|
20240418,150400,564182190,6500,6500,6500,6500,0
|
|
20240418,150300,564182190,6500,6500,6500,6500,0
|
|
20240418,150200,564182190,6500,6500,6500,6500,0
|
|
20240418,150100,564182190,6500,6500,6500,6500,0
|
|
20240418,150000,564182190,6500,6500,6500,6500,12
|
|
20240418,145900,564104190,6500,6500,6500,6500,0
|
|
20240418,145800,564104190,6500,6490,6500,6490,27
|
|
20240418,145700,563928700,6500,6500,6500,6500,20
|
|
20240418,145600,563798700,6490,6490,6490,6490,0
|
|
20240418,145500,563798700,6490,6490,6490,6490,0
|
|
20240418,145400,563798700,6490,6490,6490,6490,1
|
|
20240418,145300,563792210,6490,6490,6490,6490,0
|
|
20240418,145200,563792210,6490,6490,6490,6490,0
|
|
20240418,145100,563792210,6490,6490,6490,6490,1
|
|
20240418,145000,563785720,6500,6490,6500,6490,4
|
|
20240418,144900,563759730,6490,6490,6490,6490,333
|
|
20240418,144800,561598560,6490,6490,6490,6490,0
|
|
20240418,144700,561598560,6490,6490,6490,6490,0
|
|
20240418,144600,561598560,6490,6490,6490,6490,0
|
|
20240418,144500,561598560,6490,6490,6490,6490,70
|
|
20240418,144400,561144260,6490,6490,6490,6480,204
|
|
20240418,144300,559820340,6480,6480,6480,6480,74
|
|
20240418,144200,559340820,6500,6500,6500,6500,0
|
|
20240418,144100,559340820,6500,6500,6500,6500,0
|
|
20240418,144000,559340820,6500,6500,6500,6500,0
|
|
20240418,143900,559340820,6500,6500,6500,6500,1
|
|
20240418,143800,559334320,6500,6500,6500,6500,0
|
|
20240418,143700,559334320,6500,6500,6500,6500,301
|
|
20240418,143600,557377820,6500,6500,6500,6500,100
|
|
20240418,143500,556727820,6500,6500,6500,6500,0
|
|
20240418,143400,556727820,6500,6500,6500,6500,0
|
|
20240418,143300,556727820,6500,6500,6500,6500,0
|
|
20240418,143200,556727820,6500,6500,6500,6500,0
|
|
20240418,143100,556727820,6500,6490,6500,6490,101
|
|
20240418,143000,556072320,6500,6500,6500,6500,1
|
|
20240418,142900,556065820,6490,6510,6510,6490,306
|
|
20240418,142800,554079770,6510,6510,6510,6510,0
|
|
20240418,142700,554079770,6510,6510,6510,6510,2
|
|
20240418,142600,554066750,6510,6510,6510,6510,0
|
|
20240418,142500,554066750,6510,6510,6510,6510,0
|
|
20240418,142400,554066750,6510,6510,6510,6510,1
|
|
20240418,142300,554060240,6490,6490,6490,6490,28
|
|
20240418,142200,553878520,6500,6500,6500,6500,286
|
|
20240418,142100,552019520,6510,6510,6510,6510,0
|
|
20240418,142000,552019520,6510,6510,6510,6510,0
|
|
20240418,141900,552019520,6510,6510,6510,6510,1
|
|
20240418,141800,552013010,6500,6500,6500,6500,0
|
|
20240418,141700,552013010,6500,6500,6500,6500,0
|
|
20240418,141600,552013010,6500,6500,6500,6500,18
|
|
20240418,141500,551896010,6500,6500,6500,6500,0
|
|
20240418,141400,551896010,6500,6500,6500,6500,5
|
|
20240418,141300,551863510,6500,6500,6500,6500,20
|
|
20240418,141200,551733510,6500,6500,6500,6500,20
|
|
20240418,141100,551603510,6500,6500,6500,6500,1
|
|
20240418,141000,551597010,6480,6480,6480,6480,0
|
|
20240418,140900,551597010,6480,6480,6480,6480,0
|
|
20240418,140800,551597010,6480,6510,6510,6480,199
|
|
20240418,140700,550306320,6510,6510,6510,6510,0
|
|
20240418,140600,550306320,6510,6500,6510,6460,3868
|
|
20240418,140500,525244990,6500,6500,6500,6500,100
|
|
20240418,140400,524594990,6500,6500,6500,6500,1000
|
|
20240418,140300,518094990,6510,6510,6510,6510,290
|
|
20240418,140200,516207090,6520,6520,6520,6520,0
|
|
20240418,140100,516207090,6520,6520,6520,6520,3
|
|
20240418,140000,516187530,6520,6520,6520,6520,0
|
|
20240418,135900,516187530,6520,6520,6520,6520,0
|
|
20240418,135800,516187530,6520,6520,6520,6520,0
|
|
20240418,135700,516187530,6520,6520,6520,6520,5
|
|
20240418,135600,516154930,6500,6500,6500,6500,0
|
|
20240418,135500,516154930,6500,6500,6500,6500,0
|
|
20240418,135400,516154930,6500,6520,6520,6500,69
|
|
20240418,135300,515705950,6520,6520,6520,6520,0
|
|
20240418,135200,515705950,6520,6520,6520,6520,461
|
|
20240418,135100,512700230,6520,6520,6520,6520,197
|
|
20240418,135000,511415790,6510,6510,6510,6510,0
|
|
20240418,134900,511415790,6510,6510,6510,6510,0
|
|
20240418,134800,511415790,6510,6510,6510,6510,0
|
|
20240418,134700,511415790,6510,6510,6510,6510,238
|
|
20240418,134600,509866410,6510,6510,6510,6510,477
|
|
20240418,134500,506761140,6510,6510,6510,6510,12
|
|
20240418,134400,506683020,6510,6510,6510,6510,0
|
|
20240418,134300,506683020,6510,6510,6510,6510,10
|
|
20240418,134200,506617920,6510,6510,6510,6510,1
|
|
20240418,134100,506611410,6500,6510,6510,6500,102
|
|
20240418,134000,505948390,6500,6500,6500,6500,0
|
|
20240418,133900,505948390,6500,6500,6500,6500,0
|
|
20240418,133800,505948390,6500,6500,6500,6500,0
|
|
20240418,133700,505948390,6500,6500,6500,6500,259
|
|
20240418,133600,504264890,6500,6500,6500,6500,141
|
|
20240418,133500,503348390,6490,6490,6490,6490,0
|
|
20240418,133400,503348390,6490,6490,6490,6490,0
|
|
20240418,133300,503348390,6490,6490,6490,6490,0
|
|
20240418,133200,503348390,6490,6510,6510,6490,149
|
|
20240418,133100,502378420,6510,6490,6510,6490,882
|
|
20240418,133000,496636620,6500,6500,6500,6500,201
|
|
20240418,132900,495330120,6510,6510,6510,6510,0
|
|
20240418,132800,495330120,6510,6510,6510,6510,1
|
|
20240418,132700,495323610,6510,6510,6510,6510,0
|
|
20240418,132600,495323610,6510,6510,6510,6510,49
|
|
20240418,132500,495004620,6510,6510,6510,6510,0
|
|
20240418,132400,495004620,6510,6510,6510,6510,952
|
|
20240418,132300,488807100,6500,6500,6500,6500,0
|
|
20240418,132200,488807100,6500,6490,6500,6490,66
|
|
20240418,132100,488378120,6500,6500,6500,6500,2
|
|
20240418,132000,488365120,6500,6500,6500,6500,0
|
|
20240418,131900,488365120,6500,6500,6500,6500,0
|
|
20240418,131800,488365120,6500,6500,6500,6500,34
|
|
20240418,131700,488144120,6490,6490,6490,6490,1
|
|
20240418,131600,488137630,6500,6500,6500,6490,134
|
|
20240418,131500,487267110,6500,6500,6500,6500,0
|
|
20240418,131400,487267110,6500,6500,6500,6500,14
|
|
20240418,131300,487176110,6490,6490,6490,6490,280
|
|
20240418,131200,485358910,6490,6500,6500,6490,3
|
|
20240418,131100,485339420,6500,6490,6500,6490,132
|
|
20240418,131000,484482720,6510,6500,6510,6500,477
|
|
20240418,130900,481382150,6500,6500,6500,6500,340
|
|
20240418,130800,479172150,6510,6510,6510,6510,0
|
|
20240418,130700,479172150,6510,6510,6510,6510,0
|
|
20240418,130600,479172150,6510,6510,6510,6510,12
|
|
20240418,130500,479094030,6510,6500,6510,6500,124
|
|
20240418,130400,478288000,6500,6500,6500,6500,25
|
|
20240418,130300,478125500,6490,6490,6490,6490,0
|
|
20240418,130200,478125500,6490,6500,6500,6490,3500
|
|
20240418,130100,455377540,6510,6510,6510,6510,31
|
|
20240418,130000,455175730,6510,6510,6510,6510,1
|
|
20240418,125900,455169220,6510,6510,6510,6510,240
|
|
20240418,125800,453606820,6510,6510,6510,6510,29
|
|
20240418,125700,453418030,6510,6510,6510,6510,0
|
|
20240418,125600,453418030,6510,6510,6510,6510,0
|
|
20240418,125500,453418030,6510,6510,6510,6510,0
|
|
20240418,125400,453418030,6510,6510,6510,6510,50
|
|
20240418,125300,453092530,6510,6510,6510,6510,1031
|
|
20240418,125200,446380720,6510,6510,6510,6510,10
|
|
20240418,125100,446315620,6500,6500,6500,6500,0
|
|
20240418,125000,446315620,6500,6500,6500,6500,0
|
|
20240418,124900,446315620,6500,6500,6500,6500,430
|
|
20240418,124800,443520620,6510,6510,6510,6510,3
|
|
20240418,124700,443501090,6500,6500,6500,6500,0
|
|
20240418,124600,443501090,6500,6500,6500,6500,40
|
|
20240418,124500,443241090,6500,6500,6500,6500,0
|
|
20240418,124400,443241090,6500,6500,6500,6500,0
|
|
20240418,124300,443241090,6500,6500,6500,6500,114
|
|
20240418,124200,442500090,6500,6500,6500,6500,1
|
|
20240418,124100,442493590,6490,6490,6490,6490,0
|
|
20240418,124000,442493590,6490,6490,6490,6490,0
|
|
20240418,123900,442493590,6490,6490,6490,6490,0
|
|
20240418,123800,442493590,6490,6490,6490,6490,10
|
|
20240418,123700,442428690,6490,6490,6490,6490,0
|
|
20240418,123600,442428690,6490,6490,6490,6490,0
|
|
20240418,123500,442428690,6490,6490,6490,6490,0
|
|
20240418,123400,442428690,6490,6490,6490,6490,0
|
|
20240418,123300,442428690,6490,6490,6490,6490,1
|
|
20240418,123200,442422200,6490,6490,6490,6490,110
|
|
20240418,123100,441708300,6490,6490,6490,6490,0
|
|
20240418,123000,441708300,6490,6500,6500,6490,104
|
|
20240418,122900,441032890,6510,6500,6510,6500,68
|
|
20240418,122800,440590370,6500,6500,6500,6500,43
|
|
20240418,122700,440310870,6500,6500,6500,6500,0
|
|
20240418,122600,440310870,6500,6500,6500,6500,0
|
|
20240418,122500,440310870,6500,6500,6500,6500,3
|
|
20240418,122400,440291370,6500,6500,6500,6500,50
|
|
20240418,122300,439966370,6500,6490,6510,6490,188
|
|
20240418,122200,438745590,6510,6510,6510,6510,0
|
|
20240418,122100,438745590,6510,6500,6510,6500,501
|
|
20240418,122000,435489080,6510,6510,6510,6510,0
|
|
20240418,121900,435489080,6510,6510,6510,6510,40
|
|
20240418,121800,435228680,6510,6500,6510,6500,351
|
|
20240418,121700,432947170,6500,6500,6500,6500,808
|
|
20240418,121600,427695170,6500,6500,6500,6500,0
|
|
20240418,121500,427695170,6500,6500,6500,6500,0
|
|
20240418,121400,427695170,6500,6500,6500,6500,2159
|
|
20240418,121300,413661670,6500,6500,6500,6500,0
|
|
20240418,121200,413661670,6500,6500,6500,6500,0
|
|
20240418,121100,413661670,6500,6500,6500,6500,8
|
|
20240418,121000,413609670,6500,6500,6500,6500,1
|
|
20240418,120900,413603170,6500,6500,6500,6500,100
|
|
20240418,120800,412953170,6500,6500,6500,6500,214
|
|
20240418,120700,411562170,6490,6490,6490,6490,0
|
|
20240418,120600,411562170,6490,6490,6490,6490,0
|
|
20240418,120500,411562170,6490,6490,6490,6490,1114
|
|
20240418,120400,404332310,6490,6490,6490,6490,0
|
|
20240418,120300,404332310,6490,6490,6490,6490,0
|
|
20240418,120200,404332310,6490,6490,6490,6490,0
|
|
20240418,120100,404332310,6490,6490,6490,6490,0
|
|
20240418,120000,404332310,6490,6490,6490,6490,0
|
|
20240418,115900,404332310,6490,6490,6490,6490,0
|
|
20240418,115800,404332310,6490,6490,6490,6490,0
|
|
20240418,115700,404332310,6490,6490,6490,6490,0
|
|
20240418,115600,404332310,6490,6490,6490,6490,0
|
|
20240418,115500,404332310,6490,6490,6490,6490,0
|
|
20240418,115400,404332310,6490,6490,6490,6490,0
|
|
20240418,115300,404332310,6490,6490,6490,6490,119
|
|
20240418,115200,403560000,6490,6490,6490,6490,50
|
|
20240418,115100,403235500,6490,6490,6490,6490,99
|
|
20240418,115000,402592990,6480,6480,6480,6480,0
|
|
20240418,114900,402592990,6480,6490,6490,6480,2000
|
|
20240418,114800,389617860,6490,6490,6490,6490,200
|
|
20240418,114700,388319860,6500,6500,6500,6500,0
|
|
20240418,114600,388319860,6500,6500,6500,6500,16
|
|
20240418,114500,388215860,6500,6490,6500,6490,551
|
|
20240418,114400,384639730,6500,6500,6500,6500,1
|
|
20240418,114300,384633230,6500,6500,6500,6500,0
|
|
20240418,114200,384633230,6500,6500,6500,6500,0
|
|
20240418,114100,384633230,6500,6500,6500,6500,70
|
|
20240418,114000,384178230,6500,6500,6500,6500,0
|
|
20240418,113900,384178230,6500,6500,6500,6500,431
|
|
20240418,113800,381376730,6500,6500,6500,6500,0
|
|
20240418,113700,381376730,6500,6510,6510,6500,46
|
|
20240418,113600,381077650,6510,6510,6510,6510,224
|
|
20240418,113500,379619410,6520,6520,6520,6520,0
|
|
20240418,113400,379619410,6520,6520,6520,6520,0
|
|
20240418,113300,379619410,6520,6520,6520,6520,0
|
|
20240418,113200,379619410,6520,6520,6520,6520,1
|
|
20240418,113100,379612890,6520,6500,6520,6500,301
|
|
20240418,113000,377656370,6490,6490,6490,6490,73
|
|
20240418,112900,377182600,6490,6490,6490,6490,0
|
|
20240418,112800,377182600,6490,6490,6490,6490,300
|
|
20240418,112700,375235600,6500,6490,6500,6490,305
|
|
20240418,112600,373256100,6490,6490,6490,6490,300
|
|
20240418,112500,371309100,6500,6500,6500,6500,250
|
|
20240418,112400,369684100,6500,6500,6500,6500,0
|
|
20240418,112300,369684100,6500,6500,6500,6500,105
|
|
20240418,112200,369001600,6500,6500,6500,6500,892
|
|
20240418,112100,363203600,6500,6500,6500,6500,1000
|
|
20240418,112000,356703600,6500,6500,6500,6500,330
|
|
20240418,111900,354558600,6500,6500,6500,6500,0
|
|
20240418,111800,354558600,6500,6500,6500,6500,238
|
|
20240418,111700,353011600,6500,6500,6500,6500,50
|
|
20240418,111600,352686600,6500,6510,6510,6500,27
|
|
20240418,111500,352511020,6500,6500,6500,6500,0
|
|
20240418,111400,352511020,6500,6500,6500,6500,0
|
|
20240418,111300,352511020,6500,6520,6520,6500,2430
|
|
20240418,111200,336707120,6520,6520,6520,6520,16
|
|
20240418,111100,336602800,6520,6520,6520,6520,0
|
|
20240418,111000,336602800,6520,6520,6520,6520,183
|
|
20240418,110900,335409640,6520,6520,6520,6520,0
|
|
20240418,110800,335409640,6520,6520,6520,6520,2
|
|
20240418,110700,335396600,6520,6520,6520,6520,500
|
|
20240418,110600,332136600,6520,6520,6520,6520,31
|
|
20240418,110500,331934480,6520,6520,6520,6520,150
|
|
20240418,110400,330956480,6520,6520,6520,6520,280
|
|
20240418,110300,329130880,6520,6520,6520,6520,0
|
|
20240418,110200,329130880,6520,6520,6520,6520,0
|
|
20240418,110100,329130880,6520,6520,6520,6520,0
|
|
20240418,110000,329130880,6520,6520,6520,6520,0
|
|
20240418,105900,329130880,6520,6520,6520,6520,1
|
|
20240418,105800,329124360,6510,6510,6510,6510,516
|
|
20240418,105700,325765200,6510,6510,6510,6510,140
|
|
20240418,105600,324853800,6510,6510,6520,6510,43
|
|
20240418,105500,324573840,6510,6510,6510,6510,10
|
|
20240418,105400,324508740,6520,6510,6520,6510,83
|
|
20240418,105300,323968400,6520,6520,6520,6520,102
|
|
20240418,105200,323303360,6510,6510,6510,6510,330
|
|
20240418,105100,321155060,6510,6510,6510,6510,0
|
|
20240418,105000,321155060,6510,6510,6510,6510,0
|
|
20240418,104900,321155060,6510,6500,6510,6500,769
|
|
20240418,104800,316149370,6480,6490,6490,6480,713
|
|
20240418,104700,311523000,6500,6500,6500,6500,0
|
|
20240418,104600,311523000,6500,6500,6500,6500,1
|
|
20240418,104500,311516500,6490,6490,6490,6490,0
|
|
20240418,104400,311516500,6490,6490,6490,6490,200
|
|
20240418,104300,310218500,6500,6500,6500,6500,801
|
|
20240418,104200,305012000,6500,6500,6500,6500,955
|
|
20240418,104100,298804500,6510,6510,6510,6510,609
|
|
20240418,104000,294839910,6510,6510,6510,6510,0
|
|
20240418,103900,294839910,6510,6510,6510,6510,0
|
|
20240418,103800,294839910,6510,6510,6510,6510,26
|
|
20240418,103700,294670650,6510,6510,6510,6510,0
|
|
20240418,103600,294670650,6510,6510,6510,6510,15
|
|
20240418,103500,294573000,6510,6510,6510,6510,21
|
|
20240418,103400,294436290,6500,6500,6500,6500,0
|
|
20240418,103300,294436290,6500,6500,6500,6500,0
|
|
20240418,103200,294436290,6500,6500,6500,6500,0
|
|
20240418,103100,294436290,6500,6490,6500,6490,2054
|
|
20240418,103000,281085820,6490,6490,6490,6490,1
|
|
20240418,102900,281079330,6500,6500,6500,6500,0
|
|
20240418,102800,281079330,6500,6500,6500,6500,47
|
|
20240418,102700,280773830,6510,6510,6510,6510,0
|
|
20240418,102600,280773830,6510,6510,6510,6510,4
|
|
20240418,102500,280747790,6500,6500,6500,6500,2331
|
|
20240418,102400,265596290,6500,6500,6500,6500,23
|
|
20240418,102300,265446790,6500,6500,6500,6500,4
|
|
20240418,102200,265420790,6500,6500,6500,6500,5
|
|
20240418,102100,265388290,6480,6480,6480,6480,0
|
|
20240418,102000,265388290,6480,6490,6490,6480,900
|
|
20240418,101900,259554700,6490,6490,6490,6490,0
|
|
20240418,101800,259554700,6490,6500,6500,6490,235
|
|
20240418,101700,258027210,6500,6500,6500,6500,716
|
|
20240418,101600,253373210,6500,6500,6500,6500,0
|
|
20240418,101500,253373210,6500,6510,6510,6500,600
|
|
20240418,101400,249472210,6500,6500,6500,6500,302
|
|
20240418,101300,247509210,6500,6500,6500,6500,800
|
|
20240418,101200,242309210,6490,6480,6490,6480,2098
|
|
20240418,101100,228694190,6490,6490,6490,6490,1
|
|
20240418,101000,228687700,6490,6490,6490,6490,1
|
|
20240418,100900,228681210,6490,6490,6490,6490,11
|
|
20240418,100800,228609820,6490,6490,6490,6490,0
|
|
20240418,100700,228609820,6490,6500,6500,6490,396
|
|
20240418,100600,226039710,6500,6500,6500,6500,14
|
|
20240418,100500,225948710,6500,6500,6500,6500,0
|
|
20240418,100400,225948710,6500,6500,6500,6500,50
|
|
20240418,100300,225623710,6500,6500,6500,6490,5
|
|
20240418,100200,225591220,6500,6500,6500,6500,21
|
|
20240418,100100,225454720,6480,6480,6480,6480,0
|
|
20240418,100000,225454720,6480,6480,6480,6480,0
|
|
20240418,095900,225454720,6480,6490,6500,6480,822
|
|
20240418,095800,220120620,6490,6500,6500,6490,156
|
|
20240418,095700,219108170,6500,6500,6500,6500,21
|
|
20240418,095600,218971670,6500,6500,6500,6500,4
|
|
20240418,095500,218945670,6480,6500,6500,6480,779
|
|
20240418,095400,213890370,6500,6500,6500,6500,221
|
|
20240418,095300,212453870,6500,6500,6500,6500,489
|
|
20240418,095200,209275370,6500,6500,6500,6500,12
|
|
20240418,095100,209197370,6500,6500,6500,6500,22
|
|
20240418,095000,209054370,6500,6500,6500,6500,200
|
|
20240418,094900,207754370,6500,6500,6500,6500,0
|
|
20240418,094800,207754370,6500,6500,6500,6500,1844
|
|
20240418,094700,195768370,6490,6490,6490,6490,0
|
|
20240418,094600,195768370,6490,6490,6490,6490,79
|
|
20240418,094500,195255660,6490,6490,6490,6490,1
|
|
20240418,094400,195249170,6490,6490,6490,6490,77
|
|
20240418,094300,194749440,6490,6490,6490,6490,53
|
|
20240418,094200,194405470,6490,6480,6490,6480,61
|
|
20240418,094100,194009690,6490,6490,6490,6490,0
|
|
20240418,094000,194009690,6490,6490,6490,6490,0
|
|
20240418,093900,194009690,6490,6480,6490,6480,127
|
|
20240418,093800,193185540,6490,6490,6490,6490,320
|
|
20240418,093700,191108740,6490,6490,6490,6490,10
|
|
20240418,093600,191043840,6500,6490,6500,6490,304
|
|
20240418,093500,189070200,6470,6470,6470,6470,50
|
|
20240418,093400,188746700,6480,6480,6480,6480,0
|
|
20240418,093300,188746700,6480,6480,6480,6480,500
|
|
20240418,093200,185506700,6480,6480,6480,6480,40
|
|
20240418,093100,185247500,6490,6490,6490,6490,80
|
|
20240418,093000,184728300,6490,6490,6490,6490,1
|
|
20240418,092900,184721810,6480,6480,6480,6480,0
|
|
20240418,092800,184721810,6480,6480,6480,6480,0
|
|
20240418,092700,184721810,6480,6480,6480,6480,0
|
|
20240418,092600,184721810,6480,6480,6480,6480,1
|
|
20240418,092500,184715330,6480,6490,6490,6480,12
|
|
20240418,092400,184637460,6490,6490,6490,6490,1069
|
|
20240418,092300,177699650,6500,6500,6500,6490,422
|
|
20240418,092200,174957150,6500,6500,6500,6500,701
|
|
20240418,092100,170400650,6490,6490,6490,6490,320
|
|
20240418,092000,168323850,6490,6490,6490,6490,253
|
|
20240418,091900,166681880,6490,6490,6490,6490,152
|
|
20240418,091800,165695400,6490,6480,6490,6480,388
|
|
20240418,091700,163178280,6490,6460,6490,6460,1096
|
|
20240418,091600,156086750,6460,6460,6460,6460,212
|
|
20240418,091500,154717230,6460,6460,6460,6460,184
|
|
20240418,091400,153528590,6460,6460,6460,6460,5
|
|
20240418,091300,153496290,6440,6440,6440,6440,0
|
|
20240418,091200,153496290,6440,6450,6450,6440,709
|
|
20240418,091100,148925130,6460,6460,6460,6460,20
|
|
20240418,091000,148795930,6460,6460,6460,6460,19
|
|
20240418,090900,148673190,6470,6470,6470,6470,50
|
|
20240418,090800,148349690,6470,6470,6470,6470,0
|
|
20240418,090700,148349690,6470,6470,6470,6470,0
|
|
20240418,090600,148349690,6470,6470,6470,6470,593
|
|
20240418,090500,144512980,6500,6500,6500,6500,0
|
|
20240418,090400,144512980,6500,6440,6500,6440,4622
|
|
20240418,090300,114649520,6400,6460,6470,6400,5213
|
|
20240418,090200,80925150,6470,6390,6470,6380,11063
|
|
20240418,090100,9582910,6380,6450,6450,6380,412
|
|
20240418,090000,6946280,6510,6400,6510,6400,968
|