627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,192400,306758420,4485,4485,4485,4485,432
|
|
20240614,192300,306758420,4485,4485,4485,4485,0
|
|
20240614,192200,306758420,4485,4485,4485,4485,0
|
|
20240614,192100,306758420,4485,4485,4485,4485,0
|
|
20240614,192000,306758420,4485,4485,4485,4485,0
|
|
20240614,191900,306758420,4485,4485,4485,4485,0
|
|
20240614,191800,306758420,4485,4485,4485,4485,0
|
|
20240614,191700,306758420,4485,4485,4485,4485,0
|
|
20240614,191600,306758420,4485,4485,4485,4485,0
|
|
20240614,191500,306758420,4485,4485,4485,4485,0
|
|
20240614,191400,306758420,4485,4485,4485,4485,0
|
|
20240614,191300,306758420,4485,4485,4485,4485,0
|
|
20240614,191200,306758420,4485,4485,4485,4485,0
|
|
20240614,191100,306758420,4485,4485,4485,4485,0
|
|
20240614,191000,306758420,4485,4485,4485,4485,0
|
|
20240614,190900,306758420,4485,4485,4485,4485,0
|
|
20240614,190800,306758420,4485,4485,4485,4485,0
|
|
20240614,190700,306758420,4485,4485,4485,4485,0
|
|
20240614,190600,306758420,4485,4485,4485,4485,0
|
|
20240614,190500,306758420,4485,4485,4485,4485,0
|
|
20240614,190400,306758420,4485,4485,4485,4485,0
|
|
20240614,190300,306758420,4485,4485,4485,4485,0
|
|
20240614,190200,306758420,4485,4485,4485,4485,0
|
|
20240614,190100,306758420,4485,4485,4485,4485,0
|
|
20240614,190000,306758420,4485,4485,4485,4485,0
|
|
20240614,185900,306758420,4485,4485,4485,4485,0
|
|
20240614,185800,306758420,4485,4485,4485,4485,0
|
|
20240614,185700,306758420,4485,4485,4485,4485,0
|
|
20240614,185600,306758420,4485,4485,4485,4485,0
|
|
20240614,185500,306758420,4485,4485,4485,4485,0
|
|
20240614,185400,306758420,4485,4485,4485,4485,432
|
|
20240614,185300,306758420,4485,4485,4485,4485,0
|
|
20240614,185200,306758420,4485,4485,4485,4485,0
|
|
20240614,185100,306758420,4485,4485,4485,4485,0
|
|
20240614,185000,306758420,4485,4485,4485,4485,0
|
|
20240614,184900,306758420,4485,4485,4485,4485,0
|
|
20240614,184800,306758420,4485,4485,4485,4485,0
|
|
20240614,184700,306758420,4485,4485,4485,4485,0
|
|
20240614,184600,306758420,4485,4485,4485,4485,0
|
|
20240614,184500,306758420,4485,4485,4485,4485,0
|
|
20240614,184400,306758420,4485,4485,4485,4485,0
|
|
20240614,184300,306758420,4485,4485,4485,4485,0
|
|
20240614,184200,306758420,4485,4485,4485,4485,0
|
|
20240614,184100,306758420,4485,4485,4485,4485,0
|
|
20240614,184000,306758420,4485,4485,4485,4485,0
|
|
20240614,183900,306758420,4485,4485,4485,4485,0
|
|
20240614,183800,306758420,4485,4485,4485,4485,0
|
|
20240614,183700,306758420,4485,4485,4485,4485,0
|
|
20240614,183600,306758420,4485,4485,4485,4485,0
|
|
20240614,183500,306758420,4485,4485,4485,4485,0
|
|
20240614,183400,306758420,4485,4485,4485,4485,0
|
|
20240614,183300,306758420,4485,4485,4485,4485,0
|
|
20240614,183200,306758420,4485,4485,4485,4485,0
|
|
20240614,183100,306758420,4485,4485,4485,4485,0
|
|
20240614,183000,306758420,4485,4485,4485,4485,0
|
|
20240614,182900,306758420,4485,4485,4485,4485,0
|
|
20240614,182800,306758420,4485,4485,4485,4485,0
|
|
20240614,182700,306758420,4485,4485,4485,4485,0
|
|
20240614,182600,306758420,4485,4485,4485,4485,0
|
|
20240614,182500,306758420,4485,4485,4485,4485,0
|
|
20240614,182400,306758420,4485,4485,4485,4485,432
|
|
20240614,182300,306758420,4485,4485,4485,4485,0
|
|
20240614,182200,306758420,4485,4485,4485,4485,0
|
|
20240614,182100,306758420,4485,4485,4485,4485,0
|
|
20240614,182000,306758420,4485,4485,4485,4485,0
|
|
20240614,181900,306758420,4485,4485,4485,4485,0
|
|
20240614,181800,306758420,4485,4485,4485,4485,0
|
|
20240614,181700,306758420,4485,4485,4485,4485,0
|
|
20240614,181600,306758420,4485,4485,4485,4485,0
|
|
20240614,181500,306758420,4485,4485,4485,4485,0
|
|
20240614,181400,306758420,4485,4485,4485,4485,0
|
|
20240614,181300,306758420,4485,4485,4485,4485,0
|
|
20240614,181200,306758420,4485,4485,4485,4485,0
|
|
20240614,181100,306758420,4485,4485,4485,4485,0
|
|
20240614,181000,306758420,4485,4485,4485,4485,0
|
|
20240614,180900,306758420,4485,4485,4485,4485,0
|
|
20240614,180800,306758420,4485,4485,4485,4485,0
|
|
20240614,180700,306758420,4485,4485,4485,4485,0
|
|
20240614,180600,306758420,4485,4485,4485,4485,0
|
|
20240614,180500,306758420,4485,4485,4485,4485,0
|
|
20240614,180400,306758420,4485,4485,4485,4485,0
|
|
20240614,180300,306758420,4485,4485,4485,4485,0
|
|
20240614,180200,306758420,4485,4485,4485,4485,0
|
|
20240614,180100,306758420,4485,4485,4485,4485,0
|
|
20240614,180000,306758420,4485,4485,4485,4485,0
|
|
20240614,175900,306758420,4485,4485,4485,4485,0
|
|
20240614,175800,306758420,4485,4485,4485,4485,0
|
|
20240614,175700,306758420,4485,4485,4485,4485,0
|
|
20240614,175600,306758420,4485,4485,4485,4485,0
|
|
20240614,175500,306758420,4485,4485,4485,4485,0
|
|
20240614,175400,306758420,4485,4485,4485,4485,432
|
|
20240614,175300,306758420,4485,4485,4485,4485,0
|
|
20240614,175200,306758420,4485,4485,4485,4485,0
|
|
20240614,175100,306758420,4485,4485,4485,4485,0
|
|
20240614,175000,306758420,4485,4485,4485,4485,0
|
|
20240614,174900,306758420,4485,4485,4485,4485,0
|
|
20240614,174800,306758420,4485,4485,4485,4485,0
|
|
20240614,174700,306758420,4485,4485,4485,4485,0
|
|
20240614,174600,306758420,4485,4485,4485,4485,0
|
|
20240614,174500,306758420,4485,4485,4485,4485,0
|
|
20240614,174400,306758420,4485,4485,4485,4485,0
|
|
20240614,174300,306758420,4485,4485,4485,4485,0
|
|
20240614,174200,306758420,4485,4485,4485,4485,0
|
|
20240614,174100,306758420,4485,4485,4485,4485,0
|
|
20240614,174000,306758420,4485,4485,4485,4485,0
|
|
20240614,173900,306758420,4485,4485,4485,4485,0
|
|
20240614,173800,306758420,4485,4485,4485,4485,0
|
|
20240614,173700,306758420,4485,4485,4485,4485,0
|
|
20240614,173600,306758420,4485,4485,4485,4485,0
|
|
20240614,173500,306758420,4485,4485,4485,4485,0
|
|
20240614,173400,306758420,4485,4485,4485,4485,0
|
|
20240614,173300,306758420,4485,4485,4485,4485,0
|
|
20240614,173200,306758420,4485,4485,4485,4485,0
|
|
20240614,173100,306758420,4485,4485,4485,4485,0
|
|
20240614,173000,306758420,4485,4485,4485,4485,0
|
|
20240614,172900,306758420,4485,4485,4485,4485,0
|
|
20240614,172800,306758420,4485,4485,4485,4485,0
|
|
20240614,172700,306758420,4485,4485,4485,4485,0
|
|
20240614,172600,306758420,4485,4485,4485,4485,0
|
|
20240614,172500,306758420,4485,4485,4485,4485,0
|
|
20240614,172400,306758420,4485,4485,4485,4485,432
|
|
20240614,172300,306758420,4485,4485,4485,4485,0
|
|
20240614,172200,306758420,4485,4485,4485,4485,0
|
|
20240614,172100,306758420,4485,4485,4485,4485,0
|
|
20240614,172000,306758420,4485,4485,4485,4485,0
|
|
20240614,171900,306758420,4485,4485,4485,4485,0
|
|
20240614,171800,306758420,4485,4485,4485,4485,0
|
|
20240614,171700,306758420,4485,4485,4485,4485,0
|
|
20240614,171600,306758420,4485,4485,4485,4485,0
|
|
20240614,171500,306758420,4485,4485,4485,4485,0
|
|
20240614,171400,306758420,4485,4485,4485,4485,0
|
|
20240614,171300,306758420,4485,4485,4485,4485,0
|
|
20240614,171200,306758420,4485,4485,4485,4485,0
|
|
20240614,171100,306758420,4485,4485,4485,4485,0
|
|
20240614,171000,306758420,4485,4485,4485,4485,0
|
|
20240614,170900,306758420,4485,4485,4485,4485,0
|
|
20240614,170800,306758420,4485,4485,4485,4485,0
|
|
20240614,170700,306758420,4485,4485,4485,4485,0
|
|
20240614,170600,306758420,4485,4485,4485,4485,0
|
|
20240614,170500,306758420,4485,4485,4485,4485,0
|
|
20240614,170400,306758420,4485,4485,4485,4485,0
|
|
20240614,170300,306758420,4485,4485,4485,4485,0
|
|
20240614,170200,306758420,4485,4485,4485,4485,0
|
|
20240614,170100,306758420,4485,4485,4485,4485,0
|
|
20240614,170000,306758420,4485,4485,4485,4485,0
|
|
20240614,165900,306758420,4485,4485,4485,4485,0
|
|
20240614,165800,306758420,4485,4485,4485,4485,0
|
|
20240614,165700,306758420,4485,4485,4485,4485,0
|
|
20240614,165600,306758420,4485,4485,4485,4485,0
|
|
20240614,165500,306758420,4485,4485,4485,4485,0
|
|
20240614,165400,306758420,4485,4485,4485,4485,432
|
|
20240614,165300,306758420,4485,4485,4485,4485,0
|
|
20240614,165200,306758420,4485,4485,4485,4485,0
|
|
20240614,165100,306758420,4485,4485,4485,4485,0
|
|
20240614,165000,306758420,4485,4485,4485,4485,0
|
|
20240614,164900,306758420,4485,4485,4485,4485,0
|
|
20240614,164800,306758420,4485,4485,4485,4485,0
|
|
20240614,164700,306758420,4485,4485,4485,4485,0
|
|
20240614,164600,306758420,4485,4485,4485,4485,0
|
|
20240614,164500,306758420,4485,4485,4485,4485,0
|
|
20240614,164400,306758420,4485,4485,4485,4485,0
|
|
20240614,164300,306758420,4485,4485,4485,4485,0
|
|
20240614,164200,306758420,4485,4485,4485,4485,0
|
|
20240614,164100,306758420,4485,4485,4485,4485,0
|
|
20240614,164000,306758420,4485,4485,4485,4485,0
|
|
20240614,163900,306758420,4485,4485,4485,4485,0
|
|
20240614,163800,306758420,4485,4485,4485,4485,0
|
|
20240614,163700,306758420,4485,4485,4485,4485,0
|
|
20240614,163600,306758420,4485,4485,4485,4485,0
|
|
20240614,163500,306758420,4485,4485,4485,4485,0
|
|
20240614,163400,306758420,4485,4485,4485,4485,0
|
|
20240614,163300,306758420,4485,4485,4485,4485,0
|
|
20240614,163200,306758420,4485,4485,4485,4485,0
|
|
20240614,163100,306758420,4485,4485,4485,4485,0
|
|
20240614,163000,306758420,4485,4485,4485,4485,0
|
|
20240614,162900,306758420,4485,4485,4485,4485,0
|
|
20240614,162800,306758420,4485,4485,4485,4485,0
|
|
20240614,162700,306758420,4485,4485,4485,4485,0
|
|
20240614,162600,306758420,4485,4485,4485,4485,0
|
|
20240614,162500,306758420,4485,4485,4485,4485,0
|
|
20240614,162400,306758420,4485,4485,4485,4485,432
|
|
20240614,162300,306758420,4485,4485,4485,4485,0
|
|
20240614,162200,306758420,4485,4485,4485,4485,0
|
|
20240614,162100,306758420,4485,4485,4485,4485,0
|
|
20240614,162000,306758420,4485,4485,4485,4485,0
|
|
20240614,161900,306758420,4485,4485,4485,4485,0
|
|
20240614,161800,306758420,4485,4485,4485,4485,0
|
|
20240614,161700,306758420,4485,4485,4485,4485,0
|
|
20240614,161600,306758420,4485,4485,4485,4485,0
|
|
20240614,161500,306758420,4485,4485,4485,4485,0
|
|
20240614,161400,306758420,4485,4485,4485,4485,0
|
|
20240614,161300,306758420,4485,4485,4485,4485,0
|
|
20240614,161200,306758420,4485,4485,4485,4485,0
|
|
20240614,161100,306758420,4485,4485,4485,4485,0
|
|
20240614,161000,306758420,4485,4485,4485,4485,0
|
|
20240614,160900,306758420,4485,4485,4485,4485,0
|
|
20240614,160800,306758420,4485,4485,4485,4485,0
|
|
20240614,160700,306758420,4485,4485,4485,4485,0
|
|
20240614,160600,306758420,4485,4485,4485,4485,0
|
|
20240614,160500,306758420,4485,4485,4485,4485,0
|
|
20240614,160400,306758420,4485,4485,4485,4485,0
|
|
20240614,160300,306758420,4485,4485,4485,4485,0
|
|
20240614,160200,306758420,4485,4485,4485,4485,0
|
|
20240614,160100,306758420,4485,4485,4485,4485,0
|
|
20240614,160000,306758420,4485,4485,4485,4485,0
|
|
20240614,155900,306758420,4485,4485,4485,4485,0
|
|
20240614,155800,306758420,4485,4485,4485,4485,0
|
|
20240614,155700,306758420,4485,4485,4485,4485,0
|
|
20240614,155600,306758420,4485,4485,4485,4485,0
|
|
20240614,155500,306758420,4485,4485,4485,4485,0
|
|
20240614,155400,306758420,4485,4485,4485,4485,432
|
|
20240614,155300,306758420,4485,4485,4485,4485,0
|
|
20240614,155200,306758420,4485,4485,4485,4485,0
|
|
20240614,155100,306758420,4485,4485,4485,4485,0
|
|
20240614,155000,306758420,4485,4485,4485,4485,0
|
|
20240614,154900,306758420,4485,4485,4485,4485,0
|
|
20240614,154800,306758420,4485,4485,4485,4485,0
|
|
20240614,154700,306758420,4485,4485,4485,4485,0
|
|
20240614,154600,306758420,4485,4485,4485,4485,0
|
|
20240614,154500,306758420,4485,4485,4485,4485,0
|
|
20240614,154400,306758420,4485,4485,4485,4485,0
|
|
20240614,154300,306758420,4485,4485,4485,4485,0
|
|
20240614,154200,306758420,4485,4485,4485,4485,0
|
|
20240614,154100,306758420,4485,4485,4485,4485,0
|
|
20240614,154000,306758420,4485,4485,4485,4485,0
|
|
20240614,153900,306758420,4485,4485,4485,4485,0
|
|
20240614,153800,306758420,4485,4485,4485,4485,0
|
|
20240614,153700,306758420,4485,4485,4485,4485,0
|
|
20240614,153600,306758420,4485,4485,4485,4485,0
|
|
20240614,153500,306758420,4485,4485,4485,4485,0
|
|
20240614,153400,306758420,4485,4485,4485,4485,0
|
|
20240614,153300,306758420,4485,4485,4485,4485,0
|
|
20240614,153200,306758420,4485,4485,4485,4485,0
|
|
20240614,153100,306758420,4485,4485,4485,4485,0
|
|
20240614,153000,306758420,4485,4485,4485,4485,432
|
|
20240614,152900,304820900,4480,4480,4480,4480,0
|
|
20240614,152800,304820900,4480,4480,4480,4480,0
|
|
20240614,152700,304820900,4480,4480,4480,4480,0
|
|
20240614,152600,304820900,4480,4480,4480,4480,0
|
|
20240614,152500,304820900,4480,4480,4480,4480,0
|
|
20240614,152400,304820900,4480,4480,4480,4480,0
|
|
20240614,152300,304820900,4480,4480,4480,4480,0
|
|
20240614,152200,304820900,4480,4480,4480,4480,0
|
|
20240614,152100,304820900,4480,4480,4480,4480,0
|
|
20240614,152000,304820900,4480,4480,4480,4480,0
|
|
20240614,151900,304820900,4480,4485,4485,4480,221
|
|
20240614,151800,303830065,4480,4480,4480,4480,81
|
|
20240614,151700,303467185,4485,4485,4485,4485,0
|
|
20240614,151600,303467185,4485,4485,4485,4485,0
|
|
20240614,151500,303467185,4485,4485,4485,4485,0
|
|
20240614,151400,303467185,4485,4485,4485,4485,30
|
|
20240614,151300,303332635,4485,4460,4485,4460,5353
|
|
20240614,151200,279349655,4460,4480,4480,4460,2006
|
|
20240614,151100,270396645,4480,4480,4480,4480,0
|
|
20240614,151000,270396645,4480,4480,4480,4480,0
|
|
20240614,150900,270396645,4480,4480,4480,4480,0
|
|
20240614,150800,270396645,4480,4480,4480,4480,0
|
|
20240614,150700,270396645,4480,4480,4480,4480,0
|
|
20240614,150600,270396645,4480,4480,4480,4480,1
|
|
20240614,150500,270392165,4475,4475,4475,4475,100
|
|
20240614,150400,269944665,4475,4475,4475,4475,663
|
|
20240614,150300,266977740,4485,4480,4485,4480,113
|
|
20240614,150200,266471050,4470,4470,4470,4470,0
|
|
20240614,150100,266471050,4470,4470,4470,4470,0
|
|
20240614,150000,266471050,4470,4470,4470,4470,0
|
|
20240614,145900,266471050,4470,4470,4470,4470,10
|
|
20240614,145800,266426350,4480,4480,4480,4480,0
|
|
20240614,145700,266426350,4480,4480,4480,4475,380
|
|
20240614,145600,264723990,4465,4465,4465,4465,16
|
|
20240614,145500,264652550,4470,4470,4470,4470,0
|
|
20240614,145400,264652550,4470,4470,4470,4470,1
|
|
20240614,145300,264648080,4480,4480,4480,4480,99
|
|
20240614,145200,264204560,4480,4480,4480,4480,100
|
|
20240614,145100,263756560,4480,4480,4480,4480,100
|
|
20240614,145000,263308560,4480,4480,4480,4480,0
|
|
20240614,144900,263308560,4480,4480,4480,4480,1
|
|
20240614,144800,263304080,4480,4480,4480,4480,51
|
|
20240614,144700,263075600,4465,4465,4465,4465,0
|
|
20240614,144600,263075600,4465,4465,4465,4465,0
|
|
20240614,144500,263075600,4465,4465,4465,4465,101
|
|
20240614,144400,262624635,4460,4460,4460,4460,11
|
|
20240614,144300,262575575,4460,4460,4460,4460,16
|
|
20240614,144200,262504215,4460,4480,4480,4460,561
|
|
20240614,144100,260001990,4485,4485,4485,4485,1
|
|
20240614,144000,259997505,4480,4480,4480,4480,0
|
|
20240614,143900,259997505,4480,4475,4480,4475,544
|
|
20240614,143800,257563080,4475,4475,4475,4475,0
|
|
20240614,143700,257563080,4475,4475,4475,4475,0
|
|
20240614,143600,257563080,4475,4475,4475,4475,1
|
|
20240614,143500,257558605,4450,4450,4450,4450,0
|
|
20240614,143400,257558605,4450,4480,4480,4445,3570
|
|
20240614,143300,241635130,4480,4480,4480,4480,0
|
|
20240614,143200,241635130,4480,4480,4480,4480,0
|
|
20240614,143100,241635130,4480,4480,4480,4480,87
|
|
20240614,143000,241245370,4480,4480,4480,4480,16
|
|
20240614,142900,241173690,4500,4480,4500,4480,340
|
|
20240614,142800,239647110,4500,4500,4500,4500,0
|
|
20240614,142700,239647110,4500,4500,4500,4500,0
|
|
20240614,142600,239647110,4500,4500,4500,4500,1
|
|
20240614,142500,239642610,4500,4500,4500,4500,1
|
|
20240614,142400,239638110,4480,4495,4495,4480,1000
|
|
20240614,142300,235152055,4490,4490,4490,4490,0
|
|
20240614,142200,235152055,4490,4490,4490,4490,0
|
|
20240614,142100,235152055,4490,4490,4490,4490,0
|
|
20240614,142000,235152055,4490,4490,4490,4490,0
|
|
20240614,141900,235152055,4490,4500,4500,4490,2
|
|
20240614,141800,235143065,4490,4490,4490,4490,0
|
|
20240614,141700,235143065,4490,4490,4490,4490,16
|
|
20240614,141600,235071225,4495,4495,4495,4495,2
|
|
20240614,141500,235062235,4495,4495,4495,4495,27
|
|
20240614,141400,234940870,4495,4495,4495,4495,0
|
|
20240614,141300,234940870,4495,4500,4500,4495,340
|
|
20240614,141200,233412565,4500,4500,4500,4500,1
|
|
20240614,141100,233408065,4505,4505,4505,4505,0
|
|
20240614,141000,233408065,4505,4505,4505,4505,5
|
|
20240614,140900,233385540,4505,4505,4505,4505,0
|
|
20240614,140800,233385540,4505,4505,4505,4505,0
|
|
20240614,140700,233385540,4505,4505,4505,4505,1
|
|
20240614,140600,233381035,4490,4490,4490,4490,0
|
|
20240614,140500,233381035,4490,4490,4490,4490,0
|
|
20240614,140400,233381035,4490,4490,4490,4490,17
|
|
20240614,140300,233304705,4505,4505,4505,4505,0
|
|
20240614,140200,233304705,4505,4505,4505,4505,0
|
|
20240614,140100,233304705,4505,4505,4505,4505,0
|
|
20240614,140000,233304705,4505,4505,4505,4505,0
|
|
20240614,135900,233304705,4505,4505,4505,4505,0
|
|
20240614,135800,233304705,4505,4505,4505,4505,0
|
|
20240614,135700,233304705,4505,4505,4505,4505,0
|
|
20240614,135600,233304705,4505,4505,4505,4505,0
|
|
20240614,135500,233304705,4505,4505,4505,4505,0
|
|
20240614,135400,233304705,4505,4505,4505,4505,1
|
|
20240614,135300,233300200,4490,4490,4490,4490,0
|
|
20240614,135200,233300200,4490,4490,4490,4490,0
|
|
20240614,135100,233300200,4490,4490,4490,4490,77
|
|
20240614,135000,232954470,4490,4490,4490,4490,10
|
|
20240614,134900,232909570,4505,4505,4505,4505,0
|
|
20240614,134800,232909570,4505,4505,4505,4505,0
|
|
20240614,134700,232909570,4505,4505,4505,4505,0
|
|
20240614,134600,232909570,4505,4505,4505,4505,0
|
|
20240614,134500,232909570,4505,4505,4505,4505,0
|
|
20240614,134400,232909570,4505,4505,4505,4505,0
|
|
20240614,134300,232909570,4505,4505,4505,4505,1302
|
|
20240614,134200,227044060,4510,4510,4510,4510,0
|
|
20240614,134100,227044060,4510,4510,4510,4510,8
|
|
20240614,134000,227007980,4520,4520,4520,4520,1
|
|
20240614,133900,227003460,4510,4510,4510,4510,0
|
|
20240614,133800,227003460,4510,4510,4510,4510,17
|
|
20240614,133700,226926790,4515,4520,4520,4515,49
|
|
20240614,133600,226705550,4515,4515,4515,4515,228
|
|
20240614,133500,225676130,4515,4515,4515,4515,0
|
|
20240614,133400,225676130,4515,4515,4515,4515,0
|
|
20240614,133300,225676130,4515,4515,4515,4515,0
|
|
20240614,133200,225676130,4515,4515,4515,4515,0
|
|
20240614,133100,225676130,4515,4515,4515,4515,1
|
|
20240614,133000,225671615,4510,4510,4510,4510,0
|
|
20240614,132900,225671615,4510,4510,4510,4510,50
|
|
20240614,132800,225446115,4515,4515,4515,4515,106
|
|
20240614,132700,224967525,4515,4515,4515,4515,0
|
|
20240614,132600,224967525,4515,4515,4515,4515,1
|
|
20240614,132500,224963010,4510,4510,4510,4505,335
|
|
20240614,132400,223452245,4510,4515,4515,4510,84
|
|
20240614,132300,223073395,4515,4515,4515,4515,0
|
|
20240614,132200,223073395,4515,4515,4515,4515,0
|
|
20240614,132100,223073395,4515,4515,4515,4515,0
|
|
20240614,132000,223073395,4515,4510,4515,4510,309
|
|
20240614,131900,221679375,4515,4515,4515,4515,0
|
|
20240614,131800,221679375,4515,4515,4515,4515,7
|
|
20240614,131700,221647770,4515,4515,4515,4515,0
|
|
20240614,131600,221647770,4515,4515,4515,4515,0
|
|
20240614,131500,221647770,4515,4515,4515,4515,1
|
|
20240614,131400,221643255,4510,4505,4510,4505,566
|
|
20240614,131300,219091495,4505,4505,4505,4505,0
|
|
20240614,131200,219091495,4505,4505,4505,4505,17
|
|
20240614,131100,219014910,4505,4505,4505,4505,1
|
|
20240614,131000,219010405,4505,4505,4505,4505,500
|
|
20240614,130900,216757905,4510,4510,4510,4510,48
|
|
20240614,130800,216541425,4510,4510,4510,4510,0
|
|
20240614,130700,216541425,4510,4510,4510,4510,1
|
|
20240614,130600,216536915,4505,4500,4505,4500,275
|
|
20240614,130500,215298090,4490,4490,4490,4490,0
|
|
20240614,130400,215298090,4490,4490,4490,4490,0
|
|
20240614,130300,215298090,4490,4490,4490,4490,0
|
|
20240614,130200,215298090,4490,4490,4490,4490,0
|
|
20240614,130100,215298090,4490,4490,4490,4490,0
|
|
20240614,130000,215298090,4490,4490,4490,4490,0
|
|
20240614,125900,215298090,4490,4490,4490,4490,17
|
|
20240614,125800,215221760,4500,4500,4500,4500,90
|
|
20240614,125700,214816760,4495,4495,4495,4495,0
|
|
20240614,125600,214816760,4495,4495,4495,4495,66
|
|
20240614,125500,214520090,4505,4505,4505,4505,0
|
|
20240614,125400,214520090,4505,4505,4505,4505,0
|
|
20240614,125300,214520090,4505,4505,4505,4505,0
|
|
20240614,125200,214520090,4505,4505,4505,4505,0
|
|
20240614,125100,214520090,4505,4505,4505,4505,0
|
|
20240614,125000,214520090,4505,4505,4505,4505,0
|
|
20240614,124900,214520090,4505,4505,4505,4505,0
|
|
20240614,124800,214520090,4505,4505,4505,4505,0
|
|
20240614,124700,214520090,4505,4505,4505,4505,0
|
|
20240614,124600,214520090,4505,4500,4505,4495,72
|
|
20240614,124500,214195930,4500,4495,4500,4495,358
|
|
20240614,124400,212585190,4495,4495,4495,4495,0
|
|
20240614,124300,212585190,4495,4495,4495,4495,0
|
|
20240614,124200,212585190,4495,4495,4495,4495,221
|
|
20240614,124100,211591795,4490,4490,4490,4490,0
|
|
20240614,124000,211591795,4490,4490,4490,4490,1
|
|
20240614,123900,211587305,4490,4490,4490,4490,0
|
|
20240614,123800,211587305,4490,4490,4490,4490,0
|
|
20240614,123700,211587305,4490,4490,4490,4490,0
|
|
20240614,123600,211587305,4490,4490,4490,4490,0
|
|
20240614,123500,211587305,4490,4490,4490,4490,0
|
|
20240614,123400,211587305,4490,4490,4490,4490,0
|
|
20240614,123300,211587305,4490,4495,4495,4490,27
|
|
20240614,123200,211466025,4490,4490,4490,4490,32
|
|
20240614,123100,211322345,4490,4490,4490,4490,0
|
|
20240614,123000,211322345,4490,4490,4490,4490,64
|
|
20240614,122900,211034985,4490,4490,4490,4490,100
|
|
20240614,122800,210585985,4490,4490,4490,4490,0
|
|
20240614,122700,210585985,4490,4490,4490,4490,0
|
|
20240614,122600,210585985,4490,4490,4490,4490,1
|
|
20240614,122500,210581495,4485,4485,4485,4485,0
|
|
20240614,122400,210581495,4485,4485,4485,4485,1
|
|
20240614,122300,210577010,4485,4485,4485,4485,0
|
|
20240614,122200,210577010,4485,4485,4485,4485,0
|
|
20240614,122100,210577010,4485,4485,4485,4485,0
|
|
20240614,122000,210577010,4485,4485,4485,4485,17
|
|
20240614,121900,210500765,4490,4490,4490,4490,0
|
|
20240614,121800,210500765,4490,4490,4490,4490,0
|
|
20240614,121700,210500765,4490,4490,4490,4490,38
|
|
20240614,121600,210330145,4480,4480,4480,4480,0
|
|
20240614,121500,210330145,4480,4480,4480,4480,0
|
|
20240614,121400,210330145,4480,4480,4480,4480,0
|
|
20240614,121300,210330145,4480,4480,4480,4480,0
|
|
20240614,121200,210330145,4480,4480,4480,4480,20
|
|
20240614,121100,210240545,4490,4490,4490,4490,0
|
|
20240614,121000,210240545,4490,4490,4490,4490,0
|
|
20240614,120900,210240545,4490,4490,4490,4490,0
|
|
20240614,120800,210240545,4490,4490,4490,4490,100
|
|
20240614,120700,209791545,4485,4475,4485,4475,244
|
|
20240614,120600,208697435,4480,4480,4480,4480,1
|
|
20240614,120500,208692955,4475,4475,4475,4475,0
|
|
20240614,120400,208692955,4475,4475,4475,4475,0
|
|
20240614,120300,208692955,4475,4475,4475,4475,0
|
|
20240614,120200,208692955,4475,4475,4475,4475,4
|
|
20240614,120100,208675055,4475,4475,4475,4475,0
|
|
20240614,120000,208675055,4475,4475,4475,4475,0
|
|
20240614,115900,208675055,4475,4475,4475,4475,216
|
|
20240614,115800,207708455,4480,4480,4480,4480,0
|
|
20240614,115700,207708455,4480,4480,4480,4480,1
|
|
20240614,115600,207703975,4465,4465,4465,4465,0
|
|
20240614,115500,207703975,4465,4465,4465,4465,20
|
|
20240614,115400,207614675,4465,4465,4465,4465,17
|
|
20240614,115300,207538770,4485,4485,4485,4485,0
|
|
20240614,115200,207538770,4485,4485,4485,4485,1
|
|
20240614,115100,207534285,4480,4480,4480,4480,0
|
|
20240614,115000,207534285,4480,4480,4480,4480,100
|
|
20240614,114900,207086285,4480,4480,4480,4480,30
|
|
20240614,114800,206951885,4480,4480,4480,4480,0
|
|
20240614,114700,206951885,4480,4480,4480,4480,0
|
|
20240614,114600,206951885,4480,4480,4480,4480,50
|
|
20240614,114500,206727885,4455,4455,4455,4455,0
|
|
20240614,114400,206727885,4455,4460,4460,4455,1102
|
|
20240614,114300,201814580,4460,4460,4460,4460,0
|
|
20240614,114200,201814580,4460,4460,4460,4460,100
|
|
20240614,114100,201368580,4460,4470,4470,4460,17
|
|
20240614,114000,201292660,4480,4480,4480,4480,0
|
|
20240614,113900,201292660,4480,4480,4480,4480,0
|
|
20240614,113800,201292660,4480,4480,4480,4480,0
|
|
20240614,113700,201292660,4480,4480,4480,4480,370
|
|
20240614,113600,199635060,4480,4480,4480,4480,0
|
|
20240614,113500,199635060,4480,4480,4480,4480,1
|
|
20240614,113400,199630580,4455,4455,4455,4455,0
|
|
20240614,113300,199630580,4455,4475,4475,4455,110
|
|
20240614,113200,199140330,4455,4455,4455,4455,50
|
|
20240614,113100,198917580,4455,4460,4460,4455,175
|
|
20240614,113000,198137675,4480,4480,4480,4480,0
|
|
20240614,112900,198137675,4480,4460,4480,4460,5
|
|
20240614,112800,198115295,4460,4460,4460,4460,17
|
|
20240614,112700,198039475,4480,4480,4480,4480,0
|
|
20240614,112600,198039475,4480,4480,4480,4480,0
|
|
20240614,112500,198039475,4480,4480,4480,4480,0
|
|
20240614,112400,198039475,4480,4480,4480,4480,0
|
|
20240614,112300,198039475,4480,4480,4480,4480,0
|
|
20240614,112200,198039475,4480,4480,4480,4480,0
|
|
20240614,112100,198039475,4480,4480,4480,4480,30
|
|
20240614,112000,197905075,4485,4450,4485,4450,150
|
|
20240614,111900,197237540,4450,4470,4470,4450,4625
|
|
20240614,111800,176618540,4470,4470,4470,4470,0
|
|
20240614,111700,176618540,4470,4480,4480,4470,1558
|
|
20240614,111600,169645490,4480,4480,4480,4480,0
|
|
20240614,111500,169645490,4480,4480,4480,4480,17
|
|
20240614,111400,169569330,4495,4495,4495,4495,1
|
|
20240614,111300,169564835,4495,4495,4495,4495,0
|
|
20240614,111200,169564835,4495,4480,4495,4480,2
|
|
20240614,111100,169555860,4480,4480,4480,4480,100
|
|
20240614,111000,169107860,4480,4485,4485,4480,300
|
|
20240614,110900,167763835,4495,4495,4495,4495,0
|
|
20240614,110800,167763835,4495,4495,4495,4490,3
|
|
20240614,110700,167750355,4475,4475,4475,4475,0
|
|
20240614,110600,167750355,4475,4475,4475,4475,4
|
|
20240614,110500,167732455,4475,4475,4475,4475,0
|
|
20240614,110400,167732455,4475,4480,4480,4475,30
|
|
20240614,110300,167598190,4480,4480,4480,4480,0
|
|
20240614,110200,167598190,4480,4485,4485,4480,127
|
|
20240614,110100,167029185,4495,4495,4495,4495,0
|
|
20240614,110000,167029185,4495,4495,4495,4495,1
|
|
20240614,105900,167024690,4495,4490,4495,4490,4
|
|
20240614,105800,167006725,4495,4495,4495,4495,10
|
|
20240614,105700,166961775,4495,4495,4495,4495,1
|
|
20240614,105600,166957280,4500,4500,4500,4500,66
|
|
20240614,105500,166660280,4500,4500,4500,4500,0
|
|
20240614,105400,166660280,4500,4500,4500,4500,0
|
|
20240614,105300,166660280,4500,4500,4500,4500,0
|
|
20240614,105200,166660280,4500,4500,4500,4500,20
|
|
20240614,105100,166570280,4470,4475,4475,4470,500
|
|
20240614,105000,164335050,4475,4480,4480,4475,375
|
|
20240614,104900,162655760,4480,4490,4505,4480,1061
|
|
20240614,104800,157883885,4485,4500,4500,4485,347
|
|
20240614,104700,156325655,4505,4500,4505,4500,12
|
|
20240614,104600,156271650,4500,4500,4500,4500,0
|
|
20240614,104500,156271650,4500,4500,4500,4500,0
|
|
20240614,104400,156271650,4500,4500,4500,4500,0
|
|
20240614,104300,156271650,4500,4500,4500,4500,0
|
|
20240614,104200,156271650,4500,4500,4500,4500,0
|
|
20240614,104100,156271650,4500,4500,4500,4500,0
|
|
20240614,104000,156271650,4500,4500,4500,4500,0
|
|
20240614,103900,156271650,4500,4500,4500,4500,5
|
|
20240614,103800,156249150,4500,4500,4500,4500,0
|
|
20240614,103700,156249150,4500,4500,4500,4500,0
|
|
20240614,103600,156249150,4500,4500,4500,4500,184
|
|
20240614,103500,155421150,4500,4500,4500,4500,0
|
|
20240614,103400,155421150,4500,4500,4500,4500,0
|
|
20240614,103300,155421150,4500,4500,4500,4500,0
|
|
20240614,103200,155421150,4500,4500,4500,4500,0
|
|
20240614,103100,155421150,4500,4500,4500,4500,0
|
|
20240614,103000,155421150,4500,4490,4500,4490,282
|
|
20240614,102900,154154150,4490,4490,4490,4490,175
|
|
20240614,102800,153368400,4510,4510,4510,4510,1154
|
|
20240614,102700,148163860,4515,4515,4515,4515,0
|
|
20240614,102600,148163860,4515,4500,4515,4500,733
|
|
20240614,102500,144856595,4510,4510,4510,4510,0
|
|
20240614,102400,144856595,4510,4510,4510,4510,2
|
|
20240614,102300,144847575,4500,4500,4500,4500,0
|
|
20240614,102200,144847575,4500,4500,4500,4500,100
|
|
20240614,102100,144397575,4510,4510,4510,4510,5
|
|
20240614,102000,144375025,4505,4505,4505,4505,0
|
|
20240614,101900,144375025,4505,4505,4505,4505,10
|
|
20240614,101800,144329975,4500,4500,4500,4500,1
|
|
20240614,101700,144325475,4500,4510,4510,4500,11
|
|
20240614,101600,144275965,4510,4510,4510,4510,0
|
|
20240614,101500,144275965,4510,4510,4510,4510,0
|
|
20240614,101400,144275965,4510,4505,4510,4505,9
|
|
20240614,101300,144235400,4500,4500,4500,4490,178
|
|
20240614,101200,143434970,4490,4490,4490,4490,110
|
|
20240614,101100,142941070,4490,4490,4490,4490,0
|
|
20240614,101000,142941070,4490,4490,4490,4490,0
|
|
20240614,100900,142941070,4490,4500,4500,4490,8
|
|
20240614,100800,142905130,4500,4495,4500,4495,236
|
|
20240614,100700,141844295,4495,4495,4495,4495,23
|
|
20240614,100600,141740910,4495,4495,4495,4495,10
|
|
20240614,100500,141695960,4495,4495,4495,4495,3
|
|
20240614,100400,141682475,4490,4490,4490,4490,1062
|
|
20240614,100300,136914095,4490,4490,4490,4490,30
|
|
20240614,100200,136779395,4490,4480,4490,4480,117
|
|
20240614,100100,136254235,4485,4490,4490,4485,11
|
|
20240614,100000,136204895,4485,4485,4485,4485,25
|
|
20240614,095900,136092770,4490,4480,4490,4480,223
|
|
20240614,095800,135093500,4470,4470,4470,4470,160
|
|
20240614,095700,134378300,4480,4480,4480,4480,1
|
|
20240614,095600,134373820,4470,4470,4470,4470,9
|
|
20240614,095500,134333590,4470,4470,4470,4470,835
|
|
20240614,095400,130601140,4470,4470,4470,4470,20
|
|
20240614,095300,130511740,4470,4470,4470,4470,0
|
|
20240614,095200,130511740,4470,4470,4470,4470,1136
|
|
20240614,095100,125433820,4470,4475,4475,4470,218
|
|
20240614,095000,124459305,4475,4475,4475,4475,19
|
|
20240614,094900,124374280,4470,4470,4470,4470,0
|
|
20240614,094800,124374280,4470,4470,4470,4470,0
|
|
20240614,094700,124374280,4470,4470,4470,4470,0
|
|
20240614,094600,124374280,4470,4480,4480,4470,19
|
|
20240614,094500,124289260,4480,4480,4480,4470,19
|
|
20240614,094400,124204310,4475,4490,4490,4475,869
|
|
20240614,094300,120312560,4490,4490,4490,4490,4
|
|
20240614,094200,120294600,4485,4485,4485,4485,21
|
|
20240614,094100,120200415,4490,4490,4490,4490,0
|
|
20240614,094000,120200415,4490,4490,4490,4490,1
|
|
20240614,093900,120195925,4465,4475,4480,4460,2693
|
|
20240614,093800,108168775,4490,4475,4490,4475,294
|
|
20240614,093700,106852885,4475,4475,4475,4475,0
|
|
20240614,093600,106852885,4475,4475,4485,4475,920
|
|
20240614,093500,102732685,4485,4475,4485,4475,1064
|
|
20240614,093400,97971045,4475,4485,4485,4475,780
|
|
20240614,093300,94474095,4490,4490,4490,4490,221
|
|
20240614,093200,93481805,4490,4475,4490,4475,887
|
|
20240614,093100,89512465,4475,4475,4475,4475,0
|
|
20240614,093000,89512465,4475,4475,4475,4475,1223
|
|
20240614,092900,84039540,4475,4475,4475,4470,570
|
|
20240614,092800,81490910,4475,4475,4475,4475,890
|
|
20240614,092700,77508160,4480,4490,4490,4480,95
|
|
20240614,092600,77082415,4490,4490,4490,4490,1
|
|
20240614,092500,77077925,4475,4490,4490,4475,1425
|
|
20240614,092400,70692105,4480,4480,4480,4480,0
|
|
20240614,092300,70692105,4480,4480,4480,4480,1
|
|
20240614,092200,70687625,4485,4485,4485,4485,551
|
|
20240614,092100,68216390,4495,4490,4495,4490,129
|
|
20240614,092000,67637035,4495,4495,4495,4495,1
|
|
20240614,091900,67632540,4490,4495,4495,4490,17
|
|
20240614,091800,67556160,4475,4475,4475,4475,100
|
|
20240614,091700,67108660,4475,4500,4500,4475,903
|
|
20240614,091600,63065030,4480,4480,4480,4480,1467
|
|
20240614,091500,56492870,4480,4480,4480,4480,300
|
|
20240614,091400,55148870,4480,4480,4480,4480,60
|
|
20240614,091300,54880070,4480,4485,4500,4475,894
|
|
20240614,091200,50872815,4475,4475,4480,4475,225
|
|
20240614,091100,49865910,4475,4530,4530,4475,2640
|
|
20240614,091000,38020555,4540,4540,4540,4540,1
|
|
20240614,090900,38016015,4540,4540,4540,4540,1
|
|
20240614,090800,38011475,4540,4540,4540,4540,0
|
|
20240614,090700,38011475,4540,4540,4540,4540,10
|
|
20240614,090600,37966075,4540,4540,4540,4540,2
|
|
20240614,090500,37956995,4500,4520,4520,4500,688
|
|
20240614,090400,34853195,4520,4570,4570,4460,4120
|
|
20240614,090300,16251100,4570,4595,4595,4570,827
|
|
20240614,090200,12461830,4600,4600,4600,4600,372
|
|
20240614,090100,10750630,4600,4600,4600,4600,0
|
|
20240614,090000,10750630,4600,4600,4605,4595,2338
|