649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,194600,354502450,4420,4420,4420,4420,769
|
|
20240617,194500,354502450,4420,4420,4420,4420,0
|
|
20240617,194400,354502450,4420,4420,4420,4420,0
|
|
20240617,194300,354502450,4420,4420,4420,4420,0
|
|
20240617,194200,354502450,4420,4420,4420,4420,0
|
|
20240617,194100,354502450,4420,4420,4420,4420,0
|
|
20240617,194000,354502450,4420,4420,4420,4420,0
|
|
20240617,193900,354502450,4420,4420,4420,4420,0
|
|
20240617,193800,354502450,4420,4420,4420,4420,0
|
|
20240617,193700,354502450,4420,4420,4420,4420,0
|
|
20240617,193600,354502450,4420,4420,4420,4420,0
|
|
20240617,193500,354502450,4420,4420,4420,4420,0
|
|
20240617,193400,354502450,4420,4420,4420,4420,0
|
|
20240617,193300,354502450,4420,4420,4420,4420,0
|
|
20240617,193200,354502450,4420,4420,4420,4420,0
|
|
20240617,193100,354502450,4420,4420,4420,4420,0
|
|
20240617,193000,354502450,4420,4420,4420,4420,0
|
|
20240617,192900,354502450,4420,4420,4420,4420,0
|
|
20240617,192800,354502450,4420,4420,4420,4420,0
|
|
20240617,192700,354502450,4420,4420,4420,4420,0
|
|
20240617,192600,354502450,4420,4420,4420,4420,0
|
|
20240617,192500,354502450,4420,4420,4420,4420,0
|
|
20240617,192400,354502450,4420,4420,4420,4420,0
|
|
20240617,192300,354502450,4420,4420,4420,4420,0
|
|
20240617,192200,354502450,4420,4420,4420,4420,0
|
|
20240617,192100,354502450,4420,4420,4420,4420,0
|
|
20240617,192000,354502450,4420,4420,4420,4420,0
|
|
20240617,191900,354502450,4420,4420,4420,4420,0
|
|
20240617,191800,354502450,4420,4420,4420,4420,0
|
|
20240617,191700,354502450,4420,4420,4420,4420,0
|
|
20240617,191600,354502450,4420,4420,4420,4420,769
|
|
20240617,191500,354502450,4420,4420,4420,4420,0
|
|
20240617,191400,354502450,4420,4420,4420,4420,0
|
|
20240617,191300,354502450,4420,4420,4420,4420,0
|
|
20240617,191200,354502450,4420,4420,4420,4420,0
|
|
20240617,191100,354502450,4420,4420,4420,4420,0
|
|
20240617,191000,354502450,4420,4420,4420,4420,0
|
|
20240617,190900,354502450,4420,4420,4420,4420,0
|
|
20240617,190800,354502450,4420,4420,4420,4420,0
|
|
20240617,190700,354502450,4420,4420,4420,4420,0
|
|
20240617,190600,354502450,4420,4420,4420,4420,0
|
|
20240617,190500,354502450,4420,4420,4420,4420,0
|
|
20240617,190400,354502450,4420,4420,4420,4420,0
|
|
20240617,190300,354502450,4420,4420,4420,4420,0
|
|
20240617,190200,354502450,4420,4420,4420,4420,0
|
|
20240617,190100,354502450,4420,4420,4420,4420,0
|
|
20240617,190000,354502450,4420,4420,4420,4420,0
|
|
20240617,185900,354502450,4420,4420,4420,4420,0
|
|
20240617,185800,354502450,4420,4420,4420,4420,0
|
|
20240617,185700,354502450,4420,4420,4420,4420,0
|
|
20240617,185600,354502450,4420,4420,4420,4420,0
|
|
20240617,185500,354502450,4420,4420,4420,4420,0
|
|
20240617,185400,354502450,4420,4420,4420,4420,0
|
|
20240617,185300,354502450,4420,4420,4420,4420,0
|
|
20240617,185200,354502450,4420,4420,4420,4420,0
|
|
20240617,185100,354502450,4420,4420,4420,4420,0
|
|
20240617,185000,354502450,4420,4420,4420,4420,0
|
|
20240617,184900,354502450,4420,4420,4420,4420,0
|
|
20240617,184800,354502450,4420,4420,4420,4420,0
|
|
20240617,184700,354502450,4420,4420,4420,4420,0
|
|
20240617,184600,354502450,4420,4420,4420,4420,769
|
|
20240617,184500,354502450,4420,4420,4420,4420,0
|
|
20240617,184400,354502450,4420,4420,4420,4420,0
|
|
20240617,184300,354502450,4420,4420,4420,4420,0
|
|
20240617,184200,354502450,4420,4420,4420,4420,0
|
|
20240617,184100,354502450,4420,4420,4420,4420,0
|
|
20240617,184000,354502450,4420,4420,4420,4420,0
|
|
20240617,183900,354502450,4420,4420,4420,4420,0
|
|
20240617,183800,354502450,4420,4420,4420,4420,0
|
|
20240617,183700,354502450,4420,4420,4420,4420,0
|
|
20240617,183600,354502450,4420,4420,4420,4420,0
|
|
20240617,183500,354502450,4420,4420,4420,4420,0
|
|
20240617,183400,354502450,4420,4420,4420,4420,0
|
|
20240617,183300,354502450,4420,4420,4420,4420,0
|
|
20240617,183200,354502450,4420,4420,4420,4420,0
|
|
20240617,183100,354502450,4420,4420,4420,4420,0
|
|
20240617,183000,354502450,4420,4420,4420,4420,0
|
|
20240617,182900,354502450,4420,4420,4420,4420,0
|
|
20240617,182800,354502450,4420,4420,4420,4420,0
|
|
20240617,182700,354502450,4420,4420,4420,4420,0
|
|
20240617,182600,354502450,4420,4420,4420,4420,0
|
|
20240617,182500,354502450,4420,4420,4420,4420,0
|
|
20240617,182400,354502450,4420,4420,4420,4420,0
|
|
20240617,182300,354502450,4420,4420,4420,4420,0
|
|
20240617,182200,354502450,4420,4420,4420,4420,0
|
|
20240617,182100,354502450,4420,4420,4420,4420,0
|
|
20240617,182000,354502450,4420,4420,4420,4420,0
|
|
20240617,181900,354502450,4420,4420,4420,4420,0
|
|
20240617,181800,354502450,4420,4420,4420,4420,0
|
|
20240617,181700,354502450,4420,4420,4420,4420,0
|
|
20240617,181600,354502450,4420,4420,4420,4420,769
|
|
20240617,181500,354502450,4420,4420,4420,4420,0
|
|
20240617,181400,354502450,4420,4420,4420,4420,0
|
|
20240617,181300,354502450,4420,4420,4420,4420,0
|
|
20240617,181200,354502450,4420,4420,4420,4420,0
|
|
20240617,181100,354502450,4420,4420,4420,4420,0
|
|
20240617,181000,354502450,4420,4420,4420,4420,0
|
|
20240617,180900,354502450,4420,4420,4420,4420,0
|
|
20240617,180800,354502450,4420,4420,4420,4420,0
|
|
20240617,180700,354502450,4420,4420,4420,4420,0
|
|
20240617,180600,354502450,4420,4420,4420,4420,0
|
|
20240617,180500,354502450,4420,4420,4420,4420,0
|
|
20240617,180400,354502450,4420,4420,4420,4420,0
|
|
20240617,180300,354502450,4420,4420,4420,4420,0
|
|
20240617,180200,354502450,4420,4420,4420,4420,0
|
|
20240617,180100,354502450,4420,4420,4420,4420,0
|
|
20240617,180000,354502450,4420,4420,4420,4420,0
|
|
20240617,175900,354502450,4420,4420,4420,4420,0
|
|
20240617,175800,354502450,4420,4420,4420,4420,0
|
|
20240617,175700,354502450,4420,4420,4420,4420,0
|
|
20240617,175600,354502450,4420,4420,4420,4420,0
|
|
20240617,175500,354502450,4420,4420,4420,4420,0
|
|
20240617,175400,354502450,4420,4420,4420,4420,0
|
|
20240617,175300,354502450,4420,4420,4420,4420,0
|
|
20240617,175200,354502450,4420,4420,4420,4420,0
|
|
20240617,175100,354502450,4420,4420,4420,4420,0
|
|
20240617,175000,354502450,4420,4420,4420,4420,0
|
|
20240617,174900,354502450,4420,4420,4420,4420,0
|
|
20240617,174800,354502450,4420,4420,4420,4420,0
|
|
20240617,174700,354502450,4420,4420,4420,4420,0
|
|
20240617,174600,354502450,4420,4420,4420,4420,769
|
|
20240617,174500,354502450,4420,4420,4420,4420,0
|
|
20240617,174400,354502450,4420,4420,4420,4420,0
|
|
20240617,174300,354502450,4420,4420,4420,4420,0
|
|
20240617,174200,354502450,4420,4420,4420,4420,0
|
|
20240617,174100,354502450,4420,4420,4420,4420,0
|
|
20240617,174000,354502450,4420,4420,4420,4420,0
|
|
20240617,173900,354502450,4420,4420,4420,4420,0
|
|
20240617,173800,354502450,4420,4420,4420,4420,0
|
|
20240617,173700,354502450,4420,4420,4420,4420,0
|
|
20240617,173600,354502450,4420,4420,4420,4420,0
|
|
20240617,173500,354502450,4420,4420,4420,4420,0
|
|
20240617,173400,354502450,4420,4420,4420,4420,0
|
|
20240617,173300,354502450,4420,4420,4420,4420,0
|
|
20240617,173200,354502450,4420,4420,4420,4420,0
|
|
20240617,173100,354502450,4420,4420,4420,4420,0
|
|
20240617,173000,354502450,4420,4420,4420,4420,0
|
|
20240617,172900,354502450,4420,4420,4420,4420,0
|
|
20240617,172800,354502450,4420,4420,4420,4420,0
|
|
20240617,172700,354502450,4420,4420,4420,4420,0
|
|
20240617,172600,354502450,4420,4420,4420,4420,0
|
|
20240617,172500,354502450,4420,4420,4420,4420,0
|
|
20240617,172400,354502450,4420,4420,4420,4420,0
|
|
20240617,172300,354502450,4420,4420,4420,4420,0
|
|
20240617,172200,354502450,4420,4420,4420,4420,0
|
|
20240617,172100,354502450,4420,4420,4420,4420,0
|
|
20240617,172000,354502450,4420,4420,4420,4420,0
|
|
20240617,171900,354502450,4420,4420,4420,4420,0
|
|
20240617,171800,354502450,4420,4420,4420,4420,0
|
|
20240617,171700,354502450,4420,4420,4420,4420,0
|
|
20240617,171600,354502450,4420,4420,4420,4420,769
|
|
20240617,171500,354502450,4420,4420,4420,4420,0
|
|
20240617,171400,354502450,4420,4420,4420,4420,0
|
|
20240617,171300,354502450,4420,4420,4420,4420,0
|
|
20240617,171200,354502450,4420,4420,4420,4420,0
|
|
20240617,171100,354502450,4420,4420,4420,4420,0
|
|
20240617,171000,354502450,4420,4420,4420,4420,0
|
|
20240617,170900,354502450,4420,4420,4420,4420,0
|
|
20240617,170800,354502450,4420,4420,4420,4420,0
|
|
20240617,170700,354502450,4420,4420,4420,4420,0
|
|
20240617,170600,354502450,4420,4420,4420,4420,0
|
|
20240617,170500,354502450,4420,4420,4420,4420,0
|
|
20240617,170400,354502450,4420,4420,4420,4420,0
|
|
20240617,170300,354502450,4420,4420,4420,4420,0
|
|
20240617,170200,354502450,4420,4420,4420,4420,0
|
|
20240617,170100,354502450,4420,4420,4420,4420,0
|
|
20240617,170000,354502450,4420,4420,4420,4420,0
|
|
20240617,165900,354502450,4420,4420,4420,4420,0
|
|
20240617,165800,354502450,4420,4420,4420,4420,0
|
|
20240617,165700,354502450,4420,4420,4420,4420,0
|
|
20240617,165600,354502450,4420,4420,4420,4420,0
|
|
20240617,165500,354502450,4420,4420,4420,4420,0
|
|
20240617,165400,354502450,4420,4420,4420,4420,0
|
|
20240617,165300,354502450,4420,4420,4420,4420,0
|
|
20240617,165200,354502450,4420,4420,4420,4420,0
|
|
20240617,165100,354502450,4420,4420,4420,4420,0
|
|
20240617,165000,354502450,4420,4420,4420,4420,0
|
|
20240617,164900,354502450,4420,4420,4420,4420,0
|
|
20240617,164800,354502450,4420,4420,4420,4420,0
|
|
20240617,164700,354502450,4420,4420,4420,4420,0
|
|
20240617,164600,354502450,4420,4420,4420,4420,769
|
|
20240617,164500,354502450,4420,4420,4420,4420,0
|
|
20240617,164400,354502450,4420,4420,4420,4420,0
|
|
20240617,164300,354502450,4420,4420,4420,4420,0
|
|
20240617,164200,354502450,4420,4420,4420,4420,0
|
|
20240617,164100,354502450,4420,4420,4420,4420,0
|
|
20240617,164000,354502450,4420,4420,4420,4420,0
|
|
20240617,163900,354502450,4420,4420,4420,4420,0
|
|
20240617,163800,354502450,4420,4420,4420,4420,0
|
|
20240617,163700,354502450,4420,4420,4420,4420,0
|
|
20240617,163600,354502450,4420,4420,4420,4420,0
|
|
20240617,163500,354502450,4420,4420,4420,4420,0
|
|
20240617,163400,354502450,4420,4420,4420,4420,0
|
|
20240617,163300,354502450,4420,4420,4420,4420,0
|
|
20240617,163200,354502450,4420,4420,4420,4420,0
|
|
20240617,163100,354502450,4420,4420,4420,4420,0
|
|
20240617,163000,354502450,4420,4420,4420,4420,0
|
|
20240617,162900,354502450,4420,4420,4420,4420,0
|
|
20240617,162800,354502450,4420,4420,4420,4420,0
|
|
20240617,162700,354502450,4420,4420,4420,4420,0
|
|
20240617,162600,354502450,4420,4420,4420,4420,0
|
|
20240617,162500,354502450,4420,4420,4420,4420,0
|
|
20240617,162400,354502450,4420,4420,4420,4420,0
|
|
20240617,162300,354502450,4420,4420,4420,4420,0
|
|
20240617,162200,354502450,4420,4420,4420,4420,0
|
|
20240617,162100,354502450,4420,4420,4420,4420,0
|
|
20240617,162000,354502450,4420,4420,4420,4420,0
|
|
20240617,161900,354502450,4420,4420,4420,4420,0
|
|
20240617,161800,354502450,4420,4420,4420,4420,0
|
|
20240617,161700,354502450,4420,4420,4420,4420,0
|
|
20240617,161600,354502450,4420,4420,4420,4420,769
|
|
20240617,161500,354502450,4420,4420,4420,4420,0
|
|
20240617,161400,354502450,4420,4420,4420,4420,0
|
|
20240617,161300,354502450,4420,4420,4420,4420,0
|
|
20240617,161200,354502450,4420,4420,4420,4420,0
|
|
20240617,161100,354502450,4420,4420,4420,4420,0
|
|
20240617,161000,354502450,4420,4420,4420,4420,0
|
|
20240617,160900,354502450,4420,4420,4420,4420,0
|
|
20240617,160800,354502450,4420,4420,4420,4420,0
|
|
20240617,160700,354502450,4420,4420,4420,4420,0
|
|
20240617,160600,354502450,4420,4420,4420,4420,0
|
|
20240617,160500,354502450,4420,4420,4420,4420,0
|
|
20240617,160400,354502450,4420,4420,4420,4420,0
|
|
20240617,160300,354502450,4420,4420,4420,4420,0
|
|
20240617,160200,354502450,4420,4420,4420,4420,0
|
|
20240617,160100,354502450,4420,4420,4420,4420,0
|
|
20240617,160000,354502450,4420,4420,4420,4420,0
|
|
20240617,155900,354502450,4420,4420,4420,4420,0
|
|
20240617,155800,354502450,4420,4420,4420,4420,0
|
|
20240617,155700,354502450,4420,4420,4420,4420,0
|
|
20240617,155600,354502450,4420,4420,4420,4420,0
|
|
20240617,155500,354502450,4420,4420,4420,4420,0
|
|
20240617,155400,354502450,4420,4420,4420,4420,0
|
|
20240617,155300,354502450,4420,4420,4420,4420,0
|
|
20240617,155200,354502450,4420,4420,4420,4420,0
|
|
20240617,155100,354502450,4420,4420,4420,4420,0
|
|
20240617,155000,354502450,4420,4420,4420,4420,0
|
|
20240617,154900,354502450,4420,4420,4420,4420,0
|
|
20240617,154800,354502450,4420,4420,4420,4420,0
|
|
20240617,154700,354502450,4420,4420,4420,4420,0
|
|
20240617,154600,354502450,4420,4420,4420,4420,769
|
|
20240617,154500,354502450,4420,4420,4420,4420,0
|
|
20240617,154400,354502450,4420,4420,4420,4420,0
|
|
20240617,154300,354502450,4420,4420,4420,4420,0
|
|
20240617,154200,354502450,4420,4420,4420,4420,0
|
|
20240617,154100,354502450,4420,4420,4420,4420,0
|
|
20240617,154000,354502450,4420,4420,4420,4420,0
|
|
20240617,153900,354502450,4420,4420,4420,4420,0
|
|
20240617,153800,354502450,4420,4420,4420,4420,0
|
|
20240617,153700,354502450,4420,4420,4420,4420,0
|
|
20240617,153600,354502450,4420,4420,4420,4420,0
|
|
20240617,153500,354502450,4420,4420,4420,4420,0
|
|
20240617,153400,354502450,4420,4420,4420,4420,0
|
|
20240617,153300,354502450,4420,4420,4420,4420,0
|
|
20240617,153200,354502450,4420,4420,4420,4420,0
|
|
20240617,153100,354502450,4420,4420,4420,4420,0
|
|
20240617,153000,354502450,4420,4420,4420,4420,769
|
|
20240617,152900,351103470,4415,4415,4415,4415,0
|
|
20240617,152800,351103470,4415,4415,4415,4415,0
|
|
20240617,152700,351103470,4415,4415,4415,4415,0
|
|
20240617,152600,351103470,4415,4415,4415,4415,0
|
|
20240617,152500,351103470,4415,4415,4415,4415,0
|
|
20240617,152400,351103470,4415,4415,4415,4415,0
|
|
20240617,152300,351103470,4415,4415,4415,4415,0
|
|
20240617,152200,351103470,4415,4415,4415,4415,0
|
|
20240617,152100,351103470,4415,4415,4415,4415,0
|
|
20240617,152000,351103470,4415,4415,4415,4415,0
|
|
20240617,151900,351103470,4415,4410,4415,4390,1259
|
|
20240617,151800,345572190,4415,4415,4415,4415,0
|
|
20240617,151700,345572190,4415,4405,4415,4405,1133
|
|
20240617,151600,340581315,4395,4405,4405,4395,625
|
|
20240617,151500,337834190,4405,4400,4405,4395,652
|
|
20240617,151400,334966610,4405,4405,4405,4405,1
|
|
20240617,151300,334962205,4405,4405,4405,4405,0
|
|
20240617,151200,334962205,4405,4410,4410,4405,600
|
|
20240617,151100,332316705,4425,4425,4425,4425,0
|
|
20240617,151000,332316705,4425,4425,4425,4425,0
|
|
20240617,150900,332316705,4425,4425,4425,4425,30
|
|
20240617,150800,332183955,4425,4425,4425,4425,1
|
|
20240617,150700,332179530,4425,4395,4425,4395,11
|
|
20240617,150600,332131155,4425,4425,4425,4425,0
|
|
20240617,150500,332131155,4425,4425,4425,4395,217
|
|
20240617,150400,331176880,4390,4390,4390,4390,0
|
|
20240617,150300,331176880,4390,4410,4410,4390,8000
|
|
20240617,150200,296022775,4430,4430,4430,4430,0
|
|
20240617,150100,296022775,4430,4425,4430,4425,100
|
|
20240617,150000,295579780,4425,4425,4425,4425,0
|
|
20240617,145900,295579780,4425,4425,4425,4425,0
|
|
20240617,145800,295579780,4425,4425,4425,4425,0
|
|
20240617,145700,295579780,4425,4425,4425,4425,0
|
|
20240617,145600,295579780,4425,4425,4425,4425,100
|
|
20240617,145500,295137280,4425,4425,4425,4425,100
|
|
20240617,145400,294694780,4425,4425,4425,4425,4
|
|
20240617,145300,294677080,4420,4420,4420,4420,2
|
|
20240617,145200,294668240,4410,4410,4410,4410,0
|
|
20240617,145100,294668240,4410,4425,4425,4410,273
|
|
20240617,145000,293460370,4425,4425,4425,4425,0
|
|
20240617,144900,293460370,4425,4425,4425,4425,0
|
|
20240617,144800,293460370,4425,4425,4425,4425,0
|
|
20240617,144700,293460370,4425,4425,4425,4425,1
|
|
20240617,144600,293455945,4415,4415,4415,4415,0
|
|
20240617,144500,293455945,4415,4415,4415,4415,2
|
|
20240617,144400,293447115,4415,4415,4415,4415,0
|
|
20240617,144300,293447115,4415,4415,4415,4415,0
|
|
20240617,144200,293447115,4415,4415,4415,4415,0
|
|
20240617,144100,293447115,4415,4415,4415,4415,0
|
|
20240617,144000,293447115,4415,4415,4415,4415,1
|
|
20240617,143900,293442700,4410,4410,4410,4410,0
|
|
20240617,143800,293442700,4410,4410,4410,4410,0
|
|
20240617,143700,293442700,4410,4410,4410,4410,0
|
|
20240617,143600,293442700,4410,4410,4410,4410,0
|
|
20240617,143500,293442700,4410,4405,4410,4405,281
|
|
20240617,143400,292204890,4405,4405,4405,4405,13
|
|
20240617,143300,292147625,4410,4410,4410,4410,0
|
|
20240617,143200,292147625,4410,4410,4410,4410,0
|
|
20240617,143100,292147625,4410,4410,4410,4410,1
|
|
20240617,143000,292143215,4405,4405,4405,4405,2
|
|
20240617,142900,292134405,4425,4425,4425,4425,80
|
|
20240617,142800,291780405,4410,4410,4410,4410,0
|
|
20240617,142700,291780405,4410,4410,4410,4410,1
|
|
20240617,142600,291775995,4405,4405,4405,4405,0
|
|
20240617,142500,291775995,4405,4405,4405,4405,0
|
|
20240617,142400,291775995,4405,4405,4405,4405,0
|
|
20240617,142300,291775995,4405,4430,4430,4405,101
|
|
20240617,142200,291331065,4405,4405,4405,4405,0
|
|
20240617,142100,291331065,4405,4405,4405,4405,0
|
|
20240617,142000,291331065,4405,4405,4405,4405,0
|
|
20240617,141900,291331065,4405,4405,4405,4405,0
|
|
20240617,141800,291331065,4405,4405,4405,4405,959
|
|
20240617,141700,287106670,4405,4410,4410,4405,13
|
|
20240617,141600,287049400,4405,4405,4405,4405,0
|
|
20240617,141500,287049400,4405,4405,4405,4405,0
|
|
20240617,141400,287049400,4405,4405,4405,4405,0
|
|
20240617,141300,287049400,4405,4405,4405,4405,20
|
|
20240617,141200,286961300,4405,4405,4405,4405,749
|
|
20240617,141100,283661955,4440,4440,4440,4440,0
|
|
20240617,141000,283661955,4440,4440,4440,4440,0
|
|
20240617,140900,283661955,4440,4440,4440,4440,0
|
|
20240617,140800,283661955,4440,4440,4440,4440,0
|
|
20240617,140700,283661955,4440,4440,4440,4440,0
|
|
20240617,140600,283661955,4440,4440,4440,4440,0
|
|
20240617,140500,283661955,4440,4440,4440,4440,0
|
|
20240617,140400,283661955,4440,4435,4440,4435,425
|
|
20240617,140300,281775000,4435,4435,4435,4435,0
|
|
20240617,140200,281775000,4435,4435,4435,4435,46
|
|
20240617,140100,281570990,4430,4430,4430,4430,640
|
|
20240617,140000,278735790,4405,4415,4415,4405,13
|
|
20240617,135900,278678485,4405,4405,4405,4405,0
|
|
20240617,135800,278678485,4405,4405,4405,4405,0
|
|
20240617,135700,278678485,4405,4405,4405,4405,0
|
|
20240617,135600,278678485,4405,4425,4430,4405,1100
|
|
20240617,135500,273827940,4425,4425,4425,4425,0
|
|
20240617,135400,273827940,4425,4425,4425,4425,0
|
|
20240617,135300,273827940,4425,4425,4425,4425,0
|
|
20240617,135200,273827940,4425,4425,4425,4425,0
|
|
20240617,135100,273827940,4425,4425,4425,4425,0
|
|
20240617,135000,273827940,4425,4425,4425,4425,0
|
|
20240617,134900,273827940,4425,4420,4425,4420,601
|
|
20240617,134800,271169225,4420,4420,4420,4420,1
|
|
20240617,134700,271164805,4400,4400,4400,4400,0
|
|
20240617,134600,271164805,4400,4400,4400,4400,300
|
|
20240617,134500,269844805,4400,4415,4415,4400,2580
|
|
20240617,134400,258472530,4410,4410,4410,4410,0
|
|
20240617,134300,258472530,4410,4405,4410,4405,263
|
|
20240617,134200,257312765,4410,4415,4415,4410,859
|
|
20240617,134100,253524045,4415,4415,4415,4415,110
|
|
20240617,134000,253038395,4415,4415,4415,4415,1
|
|
20240617,133900,253033980,4415,4415,4415,4415,5
|
|
20240617,133800,253011905,4415,4415,4415,4415,1
|
|
20240617,133700,253007490,4415,4415,4415,4415,0
|
|
20240617,133600,253007490,4415,4415,4415,4415,0
|
|
20240617,133500,253007490,4415,4415,4415,4415,1
|
|
20240617,133400,253003075,4415,4415,4415,4415,0
|
|
20240617,133300,253003075,4415,4415,4415,4415,0
|
|
20240617,133200,253003075,4415,4415,4415,4415,10
|
|
20240617,133100,252958925,4415,4415,4415,4415,0
|
|
20240617,133000,252958925,4415,4415,4415,4415,41
|
|
20240617,132900,252777910,4405,4405,4405,4405,0
|
|
20240617,132800,252777910,4405,4405,4405,4405,0
|
|
20240617,132700,252777910,4405,4405,4405,4405,0
|
|
20240617,132600,252777910,4405,4405,4405,4385,2447
|
|
20240617,132500,242035330,4400,4425,4425,4385,14049
|
|
20240617,132400,180237510,4420,4420,4420,4420,0
|
|
20240617,132300,180237510,4420,4420,4420,4420,254
|
|
20240617,132200,179114830,4420,4420,4420,4420,0
|
|
20240617,132100,179114830,4420,4420,4420,4420,3
|
|
20240617,132000,179101570,4415,4415,4415,4415,169
|
|
20240617,131900,178355435,4415,4415,4415,4415,0
|
|
20240617,131800,178355435,4415,4415,4450,4410,737
|
|
20240617,131700,175096230,4415,4440,4455,4415,4861
|
|
20240617,131600,153568270,4430,4455,4455,4430,700
|
|
20240617,131500,150465200,4460,4460,4460,4460,30
|
|
20240617,131400,150331400,4460,4460,4460,4460,0
|
|
20240617,131300,150331400,4460,4460,4460,4460,0
|
|
20240617,131200,150331400,4460,4460,4460,4460,0
|
|
20240617,131100,150331400,4460,4460,4460,4460,0
|
|
20240617,131000,150331400,4460,4460,4460,4460,0
|
|
20240617,130900,150331400,4460,4455,4460,4455,126
|
|
20240617,130800,149770005,4455,4455,4455,4455,0
|
|
20240617,130700,149770005,4455,4455,4455,4455,0
|
|
20240617,130600,149770005,4455,4455,4455,4455,0
|
|
20240617,130500,149770005,4455,4455,4455,4455,0
|
|
20240617,130400,149770005,4455,4455,4455,4455,0
|
|
20240617,130300,149770005,4455,4455,4455,4455,0
|
|
20240617,130200,149770005,4455,4455,4455,4455,0
|
|
20240617,130100,149770005,4455,4455,4455,4455,0
|
|
20240617,130000,149770005,4455,4455,4455,4455,0
|
|
20240617,125900,149770005,4455,4455,4455,4455,0
|
|
20240617,125800,149770005,4455,4455,4455,4455,1
|
|
20240617,125700,149765550,4460,4460,4460,4460,0
|
|
20240617,125600,149765550,4460,4460,4460,4460,1
|
|
20240617,125500,149761090,4465,4465,4465,4465,86
|
|
20240617,125400,149377100,4465,4465,4465,4465,0
|
|
20240617,125300,149377100,4465,4465,4465,4465,0
|
|
20240617,125200,149377100,4465,4445,4465,4440,14
|
|
20240617,125100,149314910,4430,4430,4430,4430,0
|
|
20240617,125000,149314910,4430,4430,4430,4430,0
|
|
20240617,124900,149314910,4430,4430,4430,4430,0
|
|
20240617,124800,149314910,4430,4430,4430,4430,0
|
|
20240617,124700,149314910,4430,4455,4455,4430,896
|
|
20240617,124600,145330290,4460,4460,4460,4460,0
|
|
20240617,124500,145330290,4460,4460,4460,4460,0
|
|
20240617,124400,145330290,4460,4460,4460,4460,1
|
|
20240617,124300,145325830,4465,4465,4465,4465,172
|
|
20240617,124200,144557850,4470,4470,4470,4470,1
|
|
20240617,124100,144553380,4465,4465,4465,4465,0
|
|
20240617,124000,144553380,4465,4465,4465,4465,0
|
|
20240617,123900,144553380,4465,4465,4465,4465,100
|
|
20240617,123800,144106880,4465,4465,4465,4465,0
|
|
20240617,123700,144106880,4465,4465,4465,4465,0
|
|
20240617,123600,144106880,4465,4465,4465,4465,0
|
|
20240617,123500,144106880,4465,4465,4465,4465,14
|
|
20240617,123400,144044370,4465,4465,4465,4465,116
|
|
20240617,123300,143526430,4470,4470,4470,4470,1
|
|
20240617,123200,143521960,4470,4470,4470,4470,0
|
|
20240617,123100,143521960,4470,4470,4470,4470,0
|
|
20240617,123000,143521960,4470,4470,4470,4470,0
|
|
20240617,122900,143521960,4470,4470,4470,4470,1
|
|
20240617,122800,143517490,4470,4470,4470,4470,0
|
|
20240617,122700,143517490,4470,4470,4470,4470,0
|
|
20240617,122600,143517490,4470,4470,4470,4470,0
|
|
20240617,122500,143517490,4470,4470,4470,4470,20
|
|
20240617,122400,143428090,4465,4465,4465,4465,0
|
|
20240617,122300,143428090,4465,4465,4465,4465,89
|
|
20240617,122200,143030705,4465,4465,4465,4465,0
|
|
20240617,122100,143030705,4465,4465,4465,4465,21
|
|
20240617,122000,142936940,4465,4465,4465,4465,0
|
|
20240617,121900,142936940,4465,4465,4465,4465,105
|
|
20240617,121800,142468115,4455,4455,4455,4455,14
|
|
20240617,121700,142405745,4450,4450,4450,4450,179
|
|
20240617,121600,141609195,4455,4455,4455,4455,101
|
|
20240617,121500,141159240,4450,4455,4455,4450,711
|
|
20240617,121400,137995235,4460,4460,4460,4460,0
|
|
20240617,121300,137995235,4460,4460,4460,4460,2
|
|
20240617,121200,137986315,4460,4460,4460,4460,0
|
|
20240617,121100,137986315,4460,4460,4460,4460,0
|
|
20240617,121000,137986315,4460,4460,4460,4460,0
|
|
20240617,120900,137986315,4460,4460,4460,4460,0
|
|
20240617,120800,137986315,4460,4460,4460,4460,0
|
|
20240617,120700,137986315,4460,4460,4460,4460,0
|
|
20240617,120600,137986315,4460,4460,4460,4460,4
|
|
20240617,120500,137968475,4455,4455,4455,4455,0
|
|
20240617,120400,137968475,4455,4455,4455,4455,1
|
|
20240617,120300,137964020,4450,4450,4450,4450,0
|
|
20240617,120200,137964020,4450,4450,4450,4450,0
|
|
20240617,120100,137964020,4450,4450,4450,4450,14
|
|
20240617,120000,137901720,4460,4460,4460,4460,0
|
|
20240617,115900,137901720,4460,4460,4460,4460,0
|
|
20240617,115800,137901720,4460,4460,4460,4460,0
|
|
20240617,115700,137901720,4460,4460,4460,4460,0
|
|
20240617,115600,137901720,4460,4460,4460,4460,1
|
|
20240617,115500,137897260,4450,4450,4450,4450,1
|
|
20240617,115400,137892810,4435,4435,4435,4435,0
|
|
20240617,115300,137892810,4435,4435,4435,4435,0
|
|
20240617,115200,137892810,4435,4435,4435,4435,0
|
|
20240617,115100,137892810,4435,4435,4435,4435,0
|
|
20240617,115000,137892810,4435,4435,4435,4435,50
|
|
20240617,114900,137671060,4430,4430,4430,4430,20
|
|
20240617,114800,137582460,4425,4425,4425,4425,0
|
|
20240617,114700,137582460,4425,4425,4425,4425,0
|
|
20240617,114600,137582460,4425,4430,4430,4425,2474
|
|
20240617,114500,126634755,4460,4440,4460,4430,5001
|
|
20240617,114400,104472670,4440,4450,4450,4440,2014
|
|
20240617,114300,95525140,4460,4465,4465,4460,525
|
|
20240617,114200,93183600,4465,4465,4465,4465,0
|
|
20240617,114100,93183600,4465,4465,4465,4465,0
|
|
20240617,114000,93183600,4465,4465,4465,4465,0
|
|
20240617,113900,93183600,4465,4465,4465,4465,0
|
|
20240617,113800,93183600,4465,4465,4465,4465,14
|
|
20240617,113700,93121090,4475,4475,4475,4475,0
|
|
20240617,113600,93121090,4475,4475,4475,4475,0
|
|
20240617,113500,93121090,4475,4475,4475,4475,0
|
|
20240617,113400,93121090,4475,4475,4475,4475,2
|
|
20240617,113300,93112140,4475,4475,4475,4475,1
|
|
20240617,113200,93107665,4465,4465,4465,4465,0
|
|
20240617,113100,93107665,4465,4465,4465,4465,0
|
|
20240617,113000,93107665,4465,4460,4465,4460,986
|
|
20240617,112900,88708385,4460,4460,4460,4460,0
|
|
20240617,112800,88708385,4460,4460,4460,4460,1
|
|
20240617,112700,88703925,4450,4450,4450,4450,14
|
|
20240617,112600,88641625,4460,4460,4460,4460,0
|
|
20240617,112500,88641625,4460,4460,4460,4460,0
|
|
20240617,112400,88641625,4460,4460,4460,4460,0
|
|
20240617,112300,88641625,4460,4460,4460,4460,2
|
|
20240617,112200,88632705,4450,4455,4455,4450,501
|
|
20240617,112100,86403040,4460,4460,4460,4460,2
|
|
20240617,112000,86394120,4465,4465,4465,4465,0
|
|
20240617,111900,86394120,4465,4465,4465,4465,0
|
|
20240617,111800,86394120,4465,4465,4465,4465,7
|
|
20240617,111700,86362865,4465,4465,4465,4465,1
|
|
20240617,111600,86358400,4465,4465,4465,4465,0
|
|
20240617,111500,86358400,4465,4465,4465,4465,0
|
|
20240617,111400,86358400,4465,4465,4465,4465,0
|
|
20240617,111300,86358400,4465,4465,4465,4465,63
|
|
20240617,111200,86077105,4455,4460,4460,4455,47
|
|
20240617,111100,85867560,4460,4455,4460,4455,352
|
|
20240617,111000,84299315,4455,4455,4455,4455,14
|
|
20240617,110900,84236945,4460,4460,4460,4460,0
|
|
20240617,110800,84236945,4460,4470,4470,4460,568
|
|
20240617,110700,81703190,4470,4470,4470,4470,0
|
|
20240617,110600,81703190,4470,4470,4470,4470,160
|
|
20240617,110500,80987990,4480,4480,4480,4480,0
|
|
20240617,110400,80987990,4480,4480,4480,4480,100
|
|
20240617,110300,80539990,4480,4470,4480,4470,76
|
|
20240617,110200,80200210,4470,4470,4470,4470,50
|
|
20240617,110100,79976710,4470,4470,4470,4470,0
|
|
20240617,110000,79976710,4470,4470,4470,4470,0
|
|
20240617,105900,79976710,4470,4470,4470,4470,22
|
|
20240617,105800,79878370,4485,4485,4485,4485,0
|
|
20240617,105700,79878370,4485,4485,4485,4485,0
|
|
20240617,105600,79878370,4485,4485,4485,4485,90
|
|
20240617,105500,79474720,4470,4465,4470,4465,4
|
|
20240617,105400,79456845,4470,4470,4470,4470,487
|
|
20240617,105300,77279955,4470,4470,4470,4470,336
|
|
20240617,105200,75778035,4470,4470,4470,4470,0
|
|
20240617,105100,75778035,4470,4470,4470,4470,259
|
|
20240617,105000,74620305,4475,4480,4480,4475,459
|
|
20240617,104900,72564065,4485,4485,4485,4485,0
|
|
20240617,104800,72564065,4485,4485,4485,4485,1
|
|
20240617,104700,72559580,4485,4485,4485,4485,0
|
|
20240617,104600,72559580,4485,4485,4485,4485,1
|
|
20240617,104500,72555095,4485,4485,4485,4485,0
|
|
20240617,104400,72555095,4485,4485,4485,4485,1
|
|
20240617,104300,72550610,4485,4485,4485,4485,0
|
|
20240617,104200,72550610,4485,4485,4485,4485,108
|
|
20240617,104100,72066230,4485,4485,4485,4485,0
|
|
20240617,104000,72066230,4485,4485,4485,4485,0
|
|
20240617,103900,72066230,4485,4485,4485,4485,0
|
|
20240617,103800,72066230,4485,4485,4485,4485,0
|
|
20240617,103700,72066230,4485,4485,4485,4485,0
|
|
20240617,103600,72066230,4485,4485,4485,4485,14
|
|
20240617,103500,72003440,4490,4490,4490,4490,354
|
|
20240617,103400,70413980,4490,4490,4490,4490,0
|
|
20240617,103300,70413980,4490,4490,4490,4490,4
|
|
20240617,103200,70396020,4500,4500,4500,4500,111
|
|
20240617,103100,69896520,4500,4500,4500,4500,0
|
|
20240617,103000,69896520,4500,4500,4500,4500,10
|
|
20240617,102900,69851520,4495,4495,4495,4495,0
|
|
20240617,102800,69851520,4495,4495,4495,4495,0
|
|
20240617,102700,69851520,4495,4495,4495,4495,343
|
|
20240617,102600,68309735,4490,4490,4490,4490,13
|
|
20240617,102500,68251365,4495,4495,4495,4495,0
|
|
20240617,102400,68251365,4495,4495,4495,4495,12
|
|
20240617,102300,68197425,4495,4495,4495,4495,0
|
|
20240617,102200,68197425,4495,4495,4495,4495,81
|
|
20240617,102100,67833330,4495,4495,4495,4495,0
|
|
20240617,102000,67833330,4495,4495,4495,4495,82
|
|
20240617,101900,67464740,4495,4495,4495,4495,14
|
|
20240617,101800,67401810,4515,4515,4515,4515,0
|
|
20240617,101700,67401810,4515,4515,4515,4515,0
|
|
20240617,101600,67401810,4515,4515,4515,4515,4
|
|
20240617,101500,67383750,4515,4515,4515,4515,0
|
|
20240617,101400,67383750,4515,4510,4515,4510,95
|
|
20240617,101300,66954935,4510,4510,4510,4510,1
|
|
20240617,101200,66950425,4495,4495,4495,4495,0
|
|
20240617,101100,66950425,4495,4495,4495,4495,0
|
|
20240617,101000,66950425,4495,4495,4495,4495,0
|
|
20240617,100900,66950425,4495,4495,4495,4495,0
|
|
20240617,100800,66950425,4495,4495,4495,4495,0
|
|
20240617,100700,66950425,4495,4495,4495,4495,100
|
|
20240617,100600,66500925,4495,4495,4495,4495,51
|
|
20240617,100500,66271680,4495,4495,4495,4495,22
|
|
20240617,100400,66172790,4490,4490,4490,4490,0
|
|
20240617,100300,66172790,4490,4490,4490,4490,134
|
|
20240617,100200,65571130,4490,4510,4510,4490,21
|
|
20240617,100100,65476820,4495,4495,4495,4495,0
|
|
20240617,100000,65476820,4495,4495,4495,4495,29
|
|
20240617,095900,65346465,4495,4495,4495,4495,60
|
|
20240617,095800,65076765,4495,4495,4495,4495,47
|
|
20240617,095700,64865500,4510,4510,4510,4510,10
|
|
20240617,095600,64820400,4515,4515,4515,4515,0
|
|
20240617,095500,64820400,4515,4515,4515,4515,0
|
|
20240617,095400,64820400,4515,4515,4515,4515,0
|
|
20240617,095300,64820400,4515,4515,4515,4515,0
|
|
20240617,095200,64820400,4515,4515,4515,4515,0
|
|
20240617,095100,64820400,4515,4515,4515,4515,0
|
|
20240617,095000,64820400,4515,4515,4515,4515,1
|
|
20240617,094900,64815885,4490,4490,4490,4490,1
|
|
20240617,094800,64811395,4490,4510,4510,4490,320
|
|
20240617,094700,63371370,4520,4515,4520,4515,5
|
|
20240617,094600,63348780,4520,4520,4520,4520,2
|
|
20240617,094500,63339740,4510,4510,4515,4510,209
|
|
20240617,094400,62396900,4510,4510,4510,4510,0
|
|
20240617,094300,62396900,4510,4495,4515,4495,630
|
|
20240617,094200,59557945,4495,4490,4495,4490,144
|
|
20240617,094100,58911135,4490,4500,4500,4490,199
|
|
20240617,094000,58016705,4500,4500,4500,4500,51
|
|
20240617,093900,57787205,4500,4500,4500,4500,0
|
|
20240617,093800,57787205,4500,4500,4500,4500,4
|
|
20240617,093700,57769205,4505,4505,4505,4505,0
|
|
20240617,093600,57769205,4505,4505,4505,4505,0
|
|
20240617,093500,57769205,4505,4505,4505,4505,0
|
|
20240617,093400,57769205,4505,4490,4505,4485,721
|
|
20240617,093300,54529740,4490,4500,4500,4490,292
|
|
20240617,093200,53216240,4500,4500,4500,4500,84
|
|
20240617,093100,52838240,4485,4485,4485,4485,0
|
|
20240617,093000,52838240,4485,4485,4485,4485,1
|
|
20240617,092900,52833755,4500,4500,4500,4500,20
|
|
20240617,092800,52743755,4475,4465,4500,4465,1187
|
|
20240617,092700,47419020,4480,4470,4480,4470,2057
|
|
20240617,092600,38222775,4470,4470,4470,4470,56
|
|
20240617,092500,37972455,4470,4470,4470,4470,0
|
|
20240617,092400,37972455,4470,4470,4470,4470,100
|
|
20240617,092300,37525455,4475,4475,4475,4475,0
|
|
20240617,092200,37525455,4475,4475,4475,4475,0
|
|
20240617,092100,37525455,4475,4475,4475,4475,0
|
|
20240617,092000,37525455,4475,4475,4475,4475,0
|
|
20240617,091900,37525455,4475,4475,4475,4475,0
|
|
20240617,091800,37525455,4475,4450,4475,4440,966
|
|
20240617,091700,33217845,4450,4450,4450,4450,0
|
|
20240617,091600,33217845,4450,4450,4450,4450,200
|
|
20240617,091500,32327845,4450,4450,4450,4450,0
|
|
20240617,091400,32327845,4450,4450,4450,4450,0
|
|
20240617,091300,32327845,4450,4450,4450,4450,10
|
|
20240617,091200,32283345,4450,4450,4450,4450,0
|
|
20240617,091100,32283345,4450,4450,4450,4450,20
|
|
20240617,091000,32194345,4475,4475,4475,4475,0
|
|
20240617,090900,32194345,4475,4475,4475,4475,0
|
|
20240617,090800,32194345,4475,4480,4480,4475,577
|
|
20240617,090700,29612170,4480,4480,4480,4480,10
|
|
20240617,090600,29567370,4480,4445,4480,4445,210
|
|
20240617,090500,28626920,4480,4460,4480,4460,99
|
|
20240617,090400,28183675,4425,4440,4465,4425,3466
|
|
20240617,090300,12836395,4440,4450,4480,4435,861
|
|
20240617,090200,9008530,4485,4485,4485,4485,0
|
|
20240617,090100,9008530,4485,4450,4485,4450,189
|
|
20240617,090000,8164365,4450,4485,4485,4450,1823
|