649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,194600,215305135,4485,4485,4485,4485,137
|
|
20240618,194500,215305135,4485,4485,4485,4485,0
|
|
20240618,194400,215305135,4485,4485,4485,4485,0
|
|
20240618,194300,215305135,4485,4485,4485,4485,0
|
|
20240618,194200,215305135,4485,4485,4485,4485,0
|
|
20240618,194100,215305135,4485,4485,4485,4485,0
|
|
20240618,194000,215305135,4485,4485,4485,4485,0
|
|
20240618,193900,215305135,4485,4485,4485,4485,0
|
|
20240618,193800,215305135,4485,4485,4485,4485,0
|
|
20240618,193700,215305135,4485,4485,4485,4485,0
|
|
20240618,193600,215305135,4485,4485,4485,4485,0
|
|
20240618,193500,215305135,4485,4485,4485,4485,0
|
|
20240618,193400,215305135,4485,4485,4485,4485,0
|
|
20240618,193300,215305135,4485,4485,4485,4485,0
|
|
20240618,193200,215305135,4485,4485,4485,4485,0
|
|
20240618,193100,215305135,4485,4485,4485,4485,0
|
|
20240618,193000,215305135,4485,4485,4485,4485,0
|
|
20240618,192900,215305135,4485,4485,4485,4485,0
|
|
20240618,192800,215305135,4485,4485,4485,4485,0
|
|
20240618,192700,215305135,4485,4485,4485,4485,0
|
|
20240618,192600,215305135,4485,4485,4485,4485,0
|
|
20240618,192500,215305135,4485,4485,4485,4485,0
|
|
20240618,192400,215305135,4485,4485,4485,4485,0
|
|
20240618,192300,215305135,4485,4485,4485,4485,0
|
|
20240618,192200,215305135,4485,4485,4485,4485,0
|
|
20240618,192100,215305135,4485,4485,4485,4485,0
|
|
20240618,192000,215305135,4485,4485,4485,4485,0
|
|
20240618,191900,215305135,4485,4485,4485,4485,0
|
|
20240618,191800,215305135,4485,4485,4485,4485,0
|
|
20240618,191700,215305135,4485,4485,4485,4485,0
|
|
20240618,191600,215305135,4485,4485,4485,4485,137
|
|
20240618,191500,215305135,4485,4485,4485,4485,0
|
|
20240618,191400,215305135,4485,4485,4485,4485,0
|
|
20240618,191300,215305135,4485,4485,4485,4485,0
|
|
20240618,191200,215305135,4485,4485,4485,4485,0
|
|
20240618,191100,215305135,4485,4485,4485,4485,0
|
|
20240618,191000,215305135,4485,4485,4485,4485,0
|
|
20240618,190900,215305135,4485,4485,4485,4485,0
|
|
20240618,190800,215305135,4485,4485,4485,4485,0
|
|
20240618,190700,215305135,4485,4485,4485,4485,0
|
|
20240618,190600,215305135,4485,4485,4485,4485,0
|
|
20240618,190500,215305135,4485,4485,4485,4485,0
|
|
20240618,190400,215305135,4485,4485,4485,4485,0
|
|
20240618,190300,215305135,4485,4485,4485,4485,0
|
|
20240618,190200,215305135,4485,4485,4485,4485,0
|
|
20240618,190100,215305135,4485,4485,4485,4485,0
|
|
20240618,190000,215305135,4485,4485,4485,4485,0
|
|
20240618,185900,215305135,4485,4485,4485,4485,0
|
|
20240618,185800,215305135,4485,4485,4485,4485,0
|
|
20240618,185700,215305135,4485,4485,4485,4485,0
|
|
20240618,185600,215305135,4485,4485,4485,4485,0
|
|
20240618,185500,215305135,4485,4485,4485,4485,0
|
|
20240618,185400,215305135,4485,4485,4485,4485,0
|
|
20240618,185300,215305135,4485,4485,4485,4485,0
|
|
20240618,185200,215305135,4485,4485,4485,4485,0
|
|
20240618,185100,215305135,4485,4485,4485,4485,0
|
|
20240618,185000,215305135,4485,4485,4485,4485,0
|
|
20240618,184900,215305135,4485,4485,4485,4485,0
|
|
20240618,184800,215305135,4485,4485,4485,4485,0
|
|
20240618,184700,215305135,4485,4485,4485,4485,0
|
|
20240618,184600,215305135,4485,4485,4485,4485,137
|
|
20240618,184500,215305135,4485,4485,4485,4485,0
|
|
20240618,184400,215305135,4485,4485,4485,4485,0
|
|
20240618,184300,215305135,4485,4485,4485,4485,0
|
|
20240618,184200,215305135,4485,4485,4485,4485,0
|
|
20240618,184100,215305135,4485,4485,4485,4485,0
|
|
20240618,184000,215305135,4485,4485,4485,4485,0
|
|
20240618,183900,215305135,4485,4485,4485,4485,0
|
|
20240618,183800,215305135,4485,4485,4485,4485,0
|
|
20240618,183700,215305135,4485,4485,4485,4485,0
|
|
20240618,183600,215305135,4485,4485,4485,4485,0
|
|
20240618,183500,215305135,4485,4485,4485,4485,0
|
|
20240618,183400,215305135,4485,4485,4485,4485,0
|
|
20240618,183300,215305135,4485,4485,4485,4485,0
|
|
20240618,183200,215305135,4485,4485,4485,4485,0
|
|
20240618,183100,215305135,4485,4485,4485,4485,0
|
|
20240618,183000,215305135,4485,4485,4485,4485,0
|
|
20240618,182900,215305135,4485,4485,4485,4485,0
|
|
20240618,182800,215305135,4485,4485,4485,4485,0
|
|
20240618,182700,215305135,4485,4485,4485,4485,0
|
|
20240618,182600,215305135,4485,4485,4485,4485,0
|
|
20240618,182500,215305135,4485,4485,4485,4485,0
|
|
20240618,182400,215305135,4485,4485,4485,4485,0
|
|
20240618,182300,215305135,4485,4485,4485,4485,0
|
|
20240618,182200,215305135,4485,4485,4485,4485,0
|
|
20240618,182100,215305135,4485,4485,4485,4485,0
|
|
20240618,182000,215305135,4485,4485,4485,4485,0
|
|
20240618,181900,215305135,4485,4485,4485,4485,0
|
|
20240618,181800,215305135,4485,4485,4485,4485,0
|
|
20240618,181700,215305135,4485,4485,4485,4485,0
|
|
20240618,181600,215305135,4485,4485,4485,4485,137
|
|
20240618,181500,215305135,4485,4485,4485,4485,0
|
|
20240618,181400,215305135,4485,4485,4485,4485,0
|
|
20240618,181300,215305135,4485,4485,4485,4485,0
|
|
20240618,181200,215305135,4485,4485,4485,4485,0
|
|
20240618,181100,215305135,4485,4485,4485,4485,0
|
|
20240618,181000,215305135,4485,4485,4485,4485,0
|
|
20240618,180900,215305135,4485,4485,4485,4485,0
|
|
20240618,180800,215305135,4485,4485,4485,4485,0
|
|
20240618,180700,215305135,4485,4485,4485,4485,0
|
|
20240618,180600,215305135,4485,4485,4485,4485,0
|
|
20240618,180500,215305135,4485,4485,4485,4485,0
|
|
20240618,180400,215305135,4485,4485,4485,4485,0
|
|
20240618,180300,215305135,4485,4485,4485,4485,0
|
|
20240618,180200,215305135,4485,4485,4485,4485,0
|
|
20240618,180100,215305135,4485,4485,4485,4485,0
|
|
20240618,180000,215305135,4485,4485,4485,4485,0
|
|
20240618,175900,215305135,4485,4485,4485,4485,0
|
|
20240618,175800,215305135,4485,4485,4485,4485,0
|
|
20240618,175700,215305135,4485,4485,4485,4485,0
|
|
20240618,175600,215305135,4485,4485,4485,4485,0
|
|
20240618,175500,215305135,4485,4485,4485,4485,0
|
|
20240618,175400,215305135,4485,4485,4485,4485,0
|
|
20240618,175300,215305135,4485,4485,4485,4485,0
|
|
20240618,175200,215305135,4485,4485,4485,4485,0
|
|
20240618,175100,215305135,4485,4485,4485,4485,0
|
|
20240618,175000,215305135,4485,4485,4485,4485,0
|
|
20240618,174900,215305135,4485,4485,4485,4485,0
|
|
20240618,174800,215305135,4485,4485,4485,4485,0
|
|
20240618,174700,215305135,4485,4485,4485,4485,0
|
|
20240618,174600,215305135,4485,4485,4485,4485,137
|
|
20240618,174500,215305135,4485,4485,4485,4485,0
|
|
20240618,174400,215305135,4485,4485,4485,4485,0
|
|
20240618,174300,215305135,4485,4485,4485,4485,0
|
|
20240618,174200,215305135,4485,4485,4485,4485,0
|
|
20240618,174100,215305135,4485,4485,4485,4485,0
|
|
20240618,174000,215305135,4485,4485,4485,4485,0
|
|
20240618,173900,215305135,4485,4485,4485,4485,0
|
|
20240618,173800,215305135,4485,4485,4485,4485,0
|
|
20240618,173700,215305135,4485,4485,4485,4485,0
|
|
20240618,173600,215305135,4485,4485,4485,4485,0
|
|
20240618,173500,215305135,4485,4485,4485,4485,0
|
|
20240618,173400,215305135,4485,4485,4485,4485,0
|
|
20240618,173300,215305135,4485,4485,4485,4485,0
|
|
20240618,173200,215305135,4485,4485,4485,4485,0
|
|
20240618,173100,215305135,4485,4485,4485,4485,0
|
|
20240618,173000,215305135,4485,4485,4485,4485,0
|
|
20240618,172900,215305135,4485,4485,4485,4485,0
|
|
20240618,172800,215305135,4485,4485,4485,4485,0
|
|
20240618,172700,215305135,4485,4485,4485,4485,0
|
|
20240618,172600,215305135,4485,4485,4485,4485,0
|
|
20240618,172500,215305135,4485,4485,4485,4485,0
|
|
20240618,172400,215305135,4485,4485,4485,4485,0
|
|
20240618,172300,215305135,4485,4485,4485,4485,0
|
|
20240618,172200,215305135,4485,4485,4485,4485,0
|
|
20240618,172100,215305135,4485,4485,4485,4485,0
|
|
20240618,172000,215305135,4485,4485,4485,4485,0
|
|
20240618,171900,215305135,4485,4485,4485,4485,0
|
|
20240618,171800,215305135,4485,4485,4485,4485,0
|
|
20240618,171700,215305135,4485,4485,4485,4485,0
|
|
20240618,171600,215305135,4485,4485,4485,4485,137
|
|
20240618,171500,215305135,4485,4485,4485,4485,0
|
|
20240618,171400,215305135,4485,4485,4485,4485,0
|
|
20240618,171300,215305135,4485,4485,4485,4485,0
|
|
20240618,171200,215305135,4485,4485,4485,4485,0
|
|
20240618,171100,215305135,4485,4485,4485,4485,0
|
|
20240618,171000,215305135,4485,4485,4485,4485,0
|
|
20240618,170900,215305135,4485,4485,4485,4485,0
|
|
20240618,170800,215305135,4485,4485,4485,4485,0
|
|
20240618,170700,215305135,4485,4485,4485,4485,0
|
|
20240618,170600,215305135,4485,4485,4485,4485,0
|
|
20240618,170500,215305135,4485,4485,4485,4485,0
|
|
20240618,170400,215305135,4485,4485,4485,4485,0
|
|
20240618,170300,215305135,4485,4485,4485,4485,0
|
|
20240618,170200,215305135,4485,4485,4485,4485,0
|
|
20240618,170100,215305135,4485,4485,4485,4485,0
|
|
20240618,170000,215305135,4485,4485,4485,4485,0
|
|
20240618,165900,215305135,4485,4485,4485,4485,0
|
|
20240618,165800,215305135,4485,4485,4485,4485,0
|
|
20240618,165700,215305135,4485,4485,4485,4485,0
|
|
20240618,165600,215305135,4485,4485,4485,4485,0
|
|
20240618,165500,215305135,4485,4485,4485,4485,0
|
|
20240618,165400,215305135,4485,4485,4485,4485,0
|
|
20240618,165300,215305135,4485,4485,4485,4485,0
|
|
20240618,165200,215305135,4485,4485,4485,4485,0
|
|
20240618,165100,215305135,4485,4485,4485,4485,0
|
|
20240618,165000,215305135,4485,4485,4485,4485,0
|
|
20240618,164900,215305135,4485,4485,4485,4485,0
|
|
20240618,164800,215305135,4485,4485,4485,4485,0
|
|
20240618,164700,215305135,4485,4485,4485,4485,0
|
|
20240618,164600,215305135,4485,4485,4485,4485,137
|
|
20240618,164500,215305135,4485,4485,4485,4485,0
|
|
20240618,164400,215305135,4485,4485,4485,4485,0
|
|
20240618,164300,215305135,4485,4485,4485,4485,0
|
|
20240618,164200,215305135,4485,4485,4485,4485,0
|
|
20240618,164100,215305135,4485,4485,4485,4485,0
|
|
20240618,164000,215305135,4485,4485,4485,4485,0
|
|
20240618,163900,215305135,4485,4485,4485,4485,0
|
|
20240618,163800,215305135,4485,4485,4485,4485,0
|
|
20240618,163700,215305135,4485,4485,4485,4485,0
|
|
20240618,163600,215305135,4485,4485,4485,4485,0
|
|
20240618,163500,215305135,4485,4485,4485,4485,0
|
|
20240618,163400,215305135,4485,4485,4485,4485,0
|
|
20240618,163300,215305135,4485,4485,4485,4485,0
|
|
20240618,163200,215305135,4485,4485,4485,4485,0
|
|
20240618,163100,215305135,4485,4485,4485,4485,0
|
|
20240618,163000,215305135,4485,4485,4485,4485,0
|
|
20240618,162900,215305135,4485,4485,4485,4485,0
|
|
20240618,162800,215305135,4485,4485,4485,4485,0
|
|
20240618,162700,215305135,4485,4485,4485,4485,0
|
|
20240618,162600,215305135,4485,4485,4485,4485,0
|
|
20240618,162500,215305135,4485,4485,4485,4485,0
|
|
20240618,162400,215305135,4485,4485,4485,4485,0
|
|
20240618,162300,215305135,4485,4485,4485,4485,0
|
|
20240618,162200,215305135,4485,4485,4485,4485,0
|
|
20240618,162100,215305135,4485,4485,4485,4485,0
|
|
20240618,162000,215305135,4485,4485,4485,4485,0
|
|
20240618,161900,215305135,4485,4485,4485,4485,0
|
|
20240618,161800,215305135,4485,4485,4485,4485,0
|
|
20240618,161700,215305135,4485,4485,4485,4485,0
|
|
20240618,161600,215305135,4485,4485,4485,4485,137
|
|
20240618,161500,215305135,4485,4485,4485,4485,0
|
|
20240618,161400,215305135,4485,4485,4485,4485,0
|
|
20240618,161300,215305135,4485,4485,4485,4485,0
|
|
20240618,161200,215305135,4485,4485,4485,4485,0
|
|
20240618,161100,215305135,4485,4485,4485,4485,0
|
|
20240618,161000,215305135,4485,4485,4485,4485,0
|
|
20240618,160900,215305135,4485,4485,4485,4485,0
|
|
20240618,160800,215305135,4485,4485,4485,4485,0
|
|
20240618,160700,215305135,4485,4485,4485,4485,0
|
|
20240618,160600,215305135,4485,4485,4485,4485,0
|
|
20240618,160500,215305135,4485,4485,4485,4485,0
|
|
20240618,160400,215305135,4485,4485,4485,4485,0
|
|
20240618,160300,215305135,4485,4485,4485,4485,0
|
|
20240618,160200,215305135,4485,4485,4485,4485,0
|
|
20240618,160100,215305135,4485,4485,4485,4485,0
|
|
20240618,160000,215305135,4485,4485,4485,4485,0
|
|
20240618,155900,215305135,4485,4485,4485,4485,0
|
|
20240618,155800,215305135,4485,4485,4485,4485,0
|
|
20240618,155700,215305135,4485,4485,4485,4485,0
|
|
20240618,155600,215305135,4485,4485,4485,4485,0
|
|
20240618,155500,215305135,4485,4485,4485,4485,0
|
|
20240618,155400,215305135,4485,4485,4485,4485,0
|
|
20240618,155300,215305135,4485,4485,4485,4485,0
|
|
20240618,155200,215305135,4485,4485,4485,4485,0
|
|
20240618,155100,215305135,4485,4485,4485,4485,0
|
|
20240618,155000,215305135,4485,4485,4485,4485,0
|
|
20240618,154900,215305135,4485,4485,4485,4485,0
|
|
20240618,154800,215305135,4485,4485,4485,4485,0
|
|
20240618,154700,215305135,4485,4485,4485,4485,0
|
|
20240618,154600,215305135,4485,4485,4485,4485,137
|
|
20240618,154500,215305135,4485,4485,4485,4485,0
|
|
20240618,154400,215305135,4485,4485,4485,4485,0
|
|
20240618,154300,215305135,4485,4485,4485,4485,0
|
|
20240618,154200,215305135,4485,4485,4485,4485,0
|
|
20240618,154100,215305135,4485,4485,4485,4485,0
|
|
20240618,154000,215305135,4485,4485,4485,4485,0
|
|
20240618,153900,215305135,4485,4485,4485,4485,0
|
|
20240618,153800,215305135,4485,4485,4485,4485,0
|
|
20240618,153700,215305135,4485,4485,4485,4485,0
|
|
20240618,153600,215305135,4485,4485,4485,4485,0
|
|
20240618,153500,215305135,4485,4485,4485,4485,0
|
|
20240618,153400,215305135,4485,4485,4485,4485,0
|
|
20240618,153300,215305135,4485,4485,4485,4485,0
|
|
20240618,153200,215305135,4485,4485,4485,4485,0
|
|
20240618,153100,215305135,4485,4485,4485,4485,0
|
|
20240618,153000,215305135,4485,4485,4485,4485,137
|
|
20240618,152900,214690690,4490,4490,4490,4490,0
|
|
20240618,152800,214690690,4490,4490,4490,4490,0
|
|
20240618,152700,214690690,4490,4490,4490,4490,0
|
|
20240618,152600,214690690,4490,4490,4490,4490,0
|
|
20240618,152500,214690690,4490,4490,4490,4490,0
|
|
20240618,152400,214690690,4490,4490,4490,4490,0
|
|
20240618,152300,214690690,4490,4490,4490,4490,0
|
|
20240618,152200,214690690,4490,4490,4490,4490,0
|
|
20240618,152100,214690690,4490,4490,4490,4490,0
|
|
20240618,152000,214690690,4490,4490,4490,4490,0
|
|
20240618,151900,214690690,4490,4490,4490,4490,171
|
|
20240618,151800,213922900,4490,4490,4490,4490,23
|
|
20240618,151700,213819630,4490,4490,4490,4490,0
|
|
20240618,151600,213819630,4490,4490,4490,4490,8
|
|
20240618,151500,213783710,4485,4485,4485,4485,0
|
|
20240618,151400,213783710,4485,4480,4485,4480,42
|
|
20240618,151300,213595345,4480,4480,4480,4480,1
|
|
20240618,151200,213590865,4460,4460,4460,4460,10
|
|
20240618,151100,213546265,4460,4460,4460,4460,0
|
|
20240618,151000,213546265,4460,4480,4480,4460,342
|
|
20240618,150900,212018425,4485,4485,4485,4485,1
|
|
20240618,150800,212013940,4480,4480,4480,4480,0
|
|
20240618,150700,212013940,4480,4480,4480,4480,128
|
|
20240618,150600,211440500,4480,4480,4480,4480,0
|
|
20240618,150500,211440500,4480,4480,4480,4480,0
|
|
20240618,150400,211440500,4480,4480,4480,4480,0
|
|
20240618,150300,211440500,4480,4480,4480,4480,0
|
|
20240618,150200,211440500,4480,4480,4480,4480,0
|
|
20240618,150100,211440500,4480,4480,4480,4480,5
|
|
20240618,150000,211418100,4480,4480,4480,4480,0
|
|
20240618,145900,211418100,4480,4480,4480,4480,0
|
|
20240618,145800,211418100,4480,4480,4480,4480,0
|
|
20240618,145700,211418100,4480,4480,4480,4480,0
|
|
20240618,145600,211418100,4480,4480,4480,4480,0
|
|
20240618,145500,211418100,4480,4480,4480,4480,0
|
|
20240618,145400,211418100,4480,4480,4480,4480,609
|
|
20240618,145300,208689780,4480,4480,4480,4480,0
|
|
20240618,145200,208689780,4480,4480,4480,4480,0
|
|
20240618,145100,208689780,4480,4480,4480,4480,12
|
|
20240618,145000,208636020,4460,4460,4460,4460,0
|
|
20240618,144900,208636020,4460,4460,4460,4460,10
|
|
20240618,144800,208591420,4460,4460,4460,4460,0
|
|
20240618,144700,208591420,4460,4460,4460,4460,0
|
|
20240618,144600,208591420,4460,4470,4470,4460,130
|
|
20240618,144500,208011270,4485,4485,4485,4485,2
|
|
20240618,144400,208002300,4485,4485,4485,4485,0
|
|
20240618,144300,208002300,4485,4485,4485,4485,0
|
|
20240618,144200,208002300,4485,4485,4485,4485,0
|
|
20240618,144100,208002300,4485,4485,4485,4485,0
|
|
20240618,144000,208002300,4485,4485,4485,4485,4
|
|
20240618,143900,207984360,4485,4485,4485,4485,1
|
|
20240618,143800,207979875,4465,4465,4465,4465,0
|
|
20240618,143700,207979875,4465,4465,4465,4465,0
|
|
20240618,143600,207979875,4465,4465,4465,4465,0
|
|
20240618,143500,207979875,4465,4465,4465,4465,0
|
|
20240618,143400,207979875,4465,4470,4470,4465,100
|
|
20240618,143300,207533360,4470,4470,4470,4470,0
|
|
20240618,143200,207533360,4470,4470,4470,4470,0
|
|
20240618,143100,207533360,4470,4470,4470,4470,0
|
|
20240618,143000,207533360,4470,4470,4470,4470,0
|
|
20240618,142900,207533360,4470,4475,4475,4470,451
|
|
20240618,142800,205516915,4480,4480,4480,4480,0
|
|
20240618,142700,205516915,4480,4485,4485,4480,1300
|
|
20240618,142600,199692230,4495,4495,4495,4495,0
|
|
20240618,142500,199692230,4495,4495,4495,4495,0
|
|
20240618,142400,199692230,4495,4495,4495,4495,0
|
|
20240618,142300,199692230,4495,4495,4495,4495,1
|
|
20240618,142200,199687735,4485,4485,4485,4485,422
|
|
20240618,142100,197795065,4480,4485,4485,4480,514
|
|
20240618,142000,195489780,4485,4485,4485,4485,813
|
|
20240618,141900,191843475,4495,4495,4495,4495,0
|
|
20240618,141800,191843475,4495,4495,4495,4495,0
|
|
20240618,141700,191843475,4495,4495,4495,4495,4
|
|
20240618,141600,191825495,4495,4495,4495,4495,0
|
|
20240618,141500,191825495,4495,4495,4495,4495,0
|
|
20240618,141400,191825495,4495,4495,4495,4495,83
|
|
20240618,141300,191452410,4495,4495,4495,4495,1700
|
|
20240618,141200,183810910,4505,4505,4505,4505,0
|
|
20240618,141100,183810910,4505,4505,4505,4505,0
|
|
20240618,141000,183810910,4505,4505,4505,4505,0
|
|
20240618,140900,183810910,4505,4505,4505,4505,0
|
|
20240618,140800,183810910,4505,4505,4505,4505,30
|
|
20240618,140700,183675760,4505,4505,4505,4505,1
|
|
20240618,140600,183671255,4480,4480,4480,4480,0
|
|
20240618,140500,183671255,4480,4480,4480,4480,0
|
|
20240618,140400,183671255,4480,4480,4480,4480,200
|
|
20240618,140300,182775255,4515,4515,4515,4515,1
|
|
20240618,140200,182770740,4480,4480,4480,4480,0
|
|
20240618,140100,182770740,4480,4480,4480,4480,0
|
|
20240618,140000,182770740,4480,4480,4480,4480,0
|
|
20240618,135900,182770740,4480,4480,4480,4480,0
|
|
20240618,135800,182770740,4480,4480,4480,4480,0
|
|
20240618,135700,182770740,4480,4495,4495,4480,310
|
|
20240618,135600,181379625,4495,4495,4495,4495,35
|
|
20240618,135500,181222300,4495,4495,4495,4495,0
|
|
20240618,135400,181222300,4495,4500,4500,4495,385
|
|
20240618,135300,179490725,4510,4510,4510,4510,20
|
|
20240618,135200,179400525,4510,4510,4510,4510,22
|
|
20240618,135100,179301305,4510,4510,4510,4510,624
|
|
20240618,135000,176487065,4515,4510,4515,4510,100
|
|
20240618,134900,176035670,4495,4495,4495,4495,0
|
|
20240618,134800,176035670,4495,4495,4495,4495,1
|
|
20240618,134700,176031175,4500,4500,4500,4500,6
|
|
20240618,134600,176004175,4500,4500,4500,4500,0
|
|
20240618,134500,176004175,4500,4500,4500,4500,0
|
|
20240618,134400,176004175,4500,4500,4500,4500,20
|
|
20240618,134300,175914175,4500,4500,4500,4500,174
|
|
20240618,134200,175131175,4510,4510,4510,4510,1
|
|
20240618,134100,175126665,4510,4515,4515,4510,81
|
|
20240618,134000,174760960,4515,4510,4515,4510,111
|
|
20240618,133900,174260345,4515,4515,4515,4515,3
|
|
20240618,133800,174246800,4515,4515,4515,4515,0
|
|
20240618,133700,174246800,4515,4515,4515,4515,0
|
|
20240618,133600,174246800,4515,4515,4515,4515,0
|
|
20240618,133500,174246800,4515,4515,4515,4515,0
|
|
20240618,133400,174246800,4515,4515,4515,4515,0
|
|
20240618,133300,174246800,4515,4515,4515,4515,0
|
|
20240618,133200,174246800,4515,4515,4515,4515,0
|
|
20240618,133100,174246800,4515,4515,4515,4515,207
|
|
20240618,133000,173312195,4515,4515,4515,4515,0
|
|
20240618,132900,173312195,4515,4515,4515,4515,1
|
|
20240618,132800,173307680,4505,4510,4510,4505,200
|
|
20240618,132700,172406180,4515,4515,4515,4515,0
|
|
20240618,132600,172406180,4515,4510,4515,4510,58
|
|
20240618,132500,172144595,4510,4510,4510,4510,0
|
|
20240618,132400,172144595,4510,4510,4510,4510,0
|
|
20240618,132300,172144595,4510,4510,4510,4510,580
|
|
20240618,132200,169528795,4510,4510,4510,4510,1
|
|
20240618,132100,169524285,4505,4505,4505,4505,5
|
|
20240618,132000,169501760,4505,4505,4505,4505,0
|
|
20240618,131900,169501760,4505,4505,4505,4505,70
|
|
20240618,131800,169186410,4500,4500,4500,4500,0
|
|
20240618,131700,169186410,4500,4500,4500,4500,1
|
|
20240618,131600,169181910,4500,4500,4500,4500,0
|
|
20240618,131500,169181910,4500,4500,4500,4500,0
|
|
20240618,131400,169181910,4500,4500,4500,4500,0
|
|
20240618,131300,169181910,4500,4500,4500,4500,2
|
|
20240618,131200,169172910,4500,4500,4500,4500,0
|
|
20240618,131100,169172910,4500,4500,4500,4500,0
|
|
20240618,131000,169172910,4500,4500,4500,4500,0
|
|
20240618,130900,169172910,4500,4500,4500,4500,0
|
|
20240618,130800,169172910,4500,4500,4500,4500,0
|
|
20240618,130700,169172910,4500,4500,4500,4500,110
|
|
20240618,130600,168677910,4500,4500,4500,4500,0
|
|
20240618,130500,168677910,4500,4500,4500,4500,0
|
|
20240618,130400,168677910,4500,4500,4500,4500,222
|
|
20240618,130300,167678910,4510,4510,4510,4510,0
|
|
20240618,130200,167678910,4510,4510,4510,4510,0
|
|
20240618,130100,167678910,4510,4510,4510,4510,0
|
|
20240618,130000,167678910,4510,4510,4510,4510,51
|
|
20240618,125900,167448900,4490,4490,4490,4490,0
|
|
20240618,125800,167448900,4490,4490,4490,4490,0
|
|
20240618,125700,167448900,4490,4490,4490,4490,0
|
|
20240618,125600,167448900,4490,4490,4490,4490,0
|
|
20240618,125500,167448900,4490,4490,4490,4490,5
|
|
20240618,125400,167426450,4490,4490,4490,4490,0
|
|
20240618,125300,167426450,4490,4490,4490,4490,0
|
|
20240618,125200,167426450,4490,4490,4490,4490,0
|
|
20240618,125100,167426450,4490,4490,4490,4490,0
|
|
20240618,125000,167426450,4490,4490,4490,4490,0
|
|
20240618,124900,167426450,4490,4490,4490,4490,0
|
|
20240618,124800,167426450,4490,4490,4490,4490,0
|
|
20240618,124700,167426450,4490,4490,4490,4490,0
|
|
20240618,124600,167426450,4490,4490,4490,4490,0
|
|
20240618,124500,167426450,4490,4505,4505,4490,611
|
|
20240618,124400,164681635,4515,4515,4515,4515,0
|
|
20240618,124300,164681635,4515,4515,4515,4515,35
|
|
20240618,124200,164523610,4520,4520,4520,4520,0
|
|
20240618,124100,164523610,4520,4515,4520,4515,315
|
|
20240618,124000,163100885,4515,4515,4515,4515,1
|
|
20240618,123900,163096370,4515,4505,4515,4505,453
|
|
20240618,123800,161053220,4500,4500,4500,4500,0
|
|
20240618,123700,161053220,4500,4500,4500,4500,0
|
|
20240618,123600,161053220,4500,4500,4500,4500,0
|
|
20240618,123500,161053220,4500,4500,4500,4500,0
|
|
20240618,123400,161053220,4500,4500,4500,4500,0
|
|
20240618,123300,161053220,4500,4500,4500,4500,0
|
|
20240618,123200,161053220,4500,4500,4500,4500,200
|
|
20240618,123100,160153220,4510,4495,4510,4495,2310
|
|
20240618,123000,149756295,4495,4495,4495,4495,173
|
|
20240618,122900,148978660,4500,4500,4500,4500,0
|
|
20240618,122800,148978660,4500,4500,4500,4500,0
|
|
20240618,122700,148978660,4500,4495,4500,4495,1852
|
|
20240618,122600,140644935,4490,4490,4490,4490,0
|
|
20240618,122500,140644935,4490,4490,4490,4490,5
|
|
20240618,122400,140622485,4490,4490,4490,4490,0
|
|
20240618,122300,140622485,4490,4490,4490,4490,0
|
|
20240618,122200,140622485,4490,4490,4490,4490,0
|
|
20240618,122100,140622485,4490,4490,4490,4490,0
|
|
20240618,122000,140622485,4490,4490,4490,4490,215
|
|
20240618,121900,139657135,4485,4485,4485,4485,5
|
|
20240618,121800,139634710,4480,4480,4480,4480,0
|
|
20240618,121700,139634710,4480,4480,4480,4480,0
|
|
20240618,121600,139634710,4480,4480,4480,4480,0
|
|
20240618,121500,139634710,4480,4480,4480,4480,0
|
|
20240618,121400,139634710,4480,4480,4480,4480,0
|
|
20240618,121300,139634710,4480,4480,4480,4480,10
|
|
20240618,121200,139589910,4480,4480,4480,4480,90
|
|
20240618,121100,139186710,4480,4480,4480,4480,0
|
|
20240618,121000,139186710,4480,4480,4480,4480,0
|
|
20240618,120900,139186710,4480,4480,4480,4480,0
|
|
20240618,120800,139186710,4480,4480,4480,4480,0
|
|
20240618,120700,139186710,4480,4480,4480,4480,0
|
|
20240618,120600,139186710,4480,4480,4480,4480,0
|
|
20240618,120500,139186710,4480,4480,4480,4480,0
|
|
20240618,120400,139186710,4480,4480,4480,4480,0
|
|
20240618,120300,139186710,4480,4480,4480,4480,0
|
|
20240618,120200,139186710,4480,4480,4480,4480,0
|
|
20240618,120100,139186710,4480,4480,4480,4480,50
|
|
20240618,120000,138962710,4470,4460,4470,4455,294
|
|
20240618,115900,137649480,4450,4450,4450,4450,0
|
|
20240618,115800,137649480,4450,4450,4450,4450,0
|
|
20240618,115700,137649480,4450,4450,4450,4450,0
|
|
20240618,115600,137649480,4450,4450,4450,4450,0
|
|
20240618,115500,137649480,4450,4450,4450,4450,0
|
|
20240618,115400,137649480,4450,4450,4450,4450,0
|
|
20240618,115300,137649480,4450,4450,4450,4450,0
|
|
20240618,115200,137649480,4450,4450,4450,4450,0
|
|
20240618,115100,137649480,4450,4450,4450,4450,0
|
|
20240618,115000,137649480,4450,4465,4465,4450,467
|
|
20240618,114900,135570685,4455,4460,4460,4455,648
|
|
20240618,114800,132683200,4460,4460,4460,4460,0
|
|
20240618,114700,132683200,4460,4460,4460,4460,19
|
|
20240618,114600,132598460,4465,4465,4465,4465,40
|
|
20240618,114500,132419860,4470,4470,4470,4470,12
|
|
20240618,114400,132366220,4470,4470,4470,4470,0
|
|
20240618,114300,132366220,4470,4470,4470,4470,93
|
|
20240618,114200,131950510,4470,4470,4470,4470,9
|
|
20240618,114100,131910280,4480,4480,4480,4480,10
|
|
20240618,114000,131865480,4480,4480,4480,4480,13
|
|
20240618,113900,131807240,4470,4475,4475,4470,100
|
|
20240618,113800,131360100,4480,4480,4480,4480,36
|
|
20240618,113700,131198820,4480,4480,4480,4480,2
|
|
20240618,113600,131189860,4480,4480,4480,4480,0
|
|
20240618,113500,131189860,4480,4480,4480,4480,108
|
|
20240618,113400,130706020,4480,4480,4480,4480,0
|
|
20240618,113300,130706020,4480,4485,4485,4480,387
|
|
20240618,113200,128971980,4490,4490,4490,4490,113
|
|
20240618,113100,128464610,4495,4495,4495,4495,100
|
|
20240618,113000,128015110,4495,4495,4495,4495,32
|
|
20240618,112900,127871270,4495,4495,4495,4495,0
|
|
20240618,112800,127871270,4495,4490,4495,4490,466
|
|
20240618,112700,125776725,4495,4505,4505,4495,2559
|
|
20240618,112600,114264160,4510,4520,4520,4510,118
|
|
20240618,112500,113731960,4520,4520,4520,4520,1
|
|
20240618,112400,113727440,4510,4510,4510,4510,0
|
|
20240618,112300,113727440,4510,4510,4510,4510,121
|
|
20240618,112200,113181730,4520,4520,4520,4520,0
|
|
20240618,112100,113181730,4520,4520,4520,4520,0
|
|
20240618,112000,113181730,4520,4520,4520,4520,0
|
|
20240618,111900,113181730,4520,4520,4520,4520,653
|
|
20240618,111800,110230170,4520,4520,4520,4520,0
|
|
20240618,111700,110230170,4520,4510,4520,4510,49
|
|
20240618,111600,110009170,4510,4510,4510,4510,31
|
|
20240618,111500,109869360,4520,4520,4520,4520,0
|
|
20240618,111400,109869360,4520,4520,4520,4520,0
|
|
20240618,111300,109869360,4520,4520,4520,4520,1
|
|
20240618,111200,109864840,4515,4515,4515,4515,0
|
|
20240618,111100,109864840,4515,4515,4515,4515,3
|
|
20240618,111000,109851295,4515,4515,4515,4515,0
|
|
20240618,110900,109851295,4515,4515,4515,4515,20
|
|
20240618,110800,109760995,4515,4515,4515,4515,0
|
|
20240618,110700,109760995,4515,4515,4515,4515,446
|
|
20240618,110600,107747305,4505,4505,4505,4505,0
|
|
20240618,110500,107747305,4505,4505,4505,4505,0
|
|
20240618,110400,107747305,4505,4505,4505,4505,0
|
|
20240618,110300,107747305,4505,4505,4505,4505,0
|
|
20240618,110200,107747305,4505,4510,4510,4505,2002
|
|
20240618,110100,98728245,4510,4510,4510,4510,119
|
|
20240618,110000,98191555,4510,4510,4510,4510,80
|
|
20240618,105900,97830755,4515,4515,4515,4515,227
|
|
20240618,105800,96805850,4515,4515,4515,4515,15
|
|
20240618,105700,96738125,4515,4515,4515,4515,0
|
|
20240618,105600,96738125,4515,4510,4515,4510,322
|
|
20240618,105500,95284305,4510,4505,4510,4505,366
|
|
20240618,105400,93633650,4505,4505,4505,4505,5
|
|
20240618,105300,93611125,4505,4505,4505,4505,0
|
|
20240618,105200,93611125,4505,4505,4505,4505,0
|
|
20240618,105100,93611125,4505,4505,4505,4505,10
|
|
20240618,105000,93566075,4500,4500,4500,4500,0
|
|
20240618,104900,93566075,4500,4500,4500,4500,1
|
|
20240618,104800,93561575,4495,4495,4495,4495,0
|
|
20240618,104700,93561575,4495,4495,4495,4495,0
|
|
20240618,104600,93561575,4495,4495,4495,4495,100
|
|
20240618,104500,93112075,4485,4485,4485,4485,0
|
|
20240618,104400,93112075,4485,4485,4485,4485,0
|
|
20240618,104300,93112075,4485,4485,4485,4485,6
|
|
20240618,104200,93085165,4485,4485,4485,4485,461
|
|
20240618,104100,91017580,4490,4490,4490,4490,107
|
|
20240618,104000,90537150,4490,4490,4490,4490,1600
|
|
20240618,103900,83353150,4490,4495,4495,4490,41
|
|
20240618,103800,83169035,4500,4500,4500,4500,496
|
|
20240618,103700,80937035,4495,4495,4495,4495,0
|
|
20240618,103600,80937035,4495,4500,4500,4495,74
|
|
20240618,103500,80604380,4495,4495,4495,4495,0
|
|
20240618,103400,80604380,4495,4495,4495,4495,0
|
|
20240618,103300,80604380,4495,4495,4495,4495,0
|
|
20240618,103200,80604380,4495,4495,4495,4495,0
|
|
20240618,103100,80604380,4495,4495,4495,4495,500
|
|
20240618,103000,78356880,4505,4505,4505,4505,0
|
|
20240618,102900,78356880,4505,4505,4505,4505,0
|
|
20240618,102800,78356880,4505,4500,4510,4500,679
|
|
20240618,102700,75299055,4500,4500,4500,4500,64
|
|
20240618,102600,75011055,4505,4505,4505,4505,0
|
|
20240618,102500,75011055,4505,4505,4505,4505,50
|
|
20240618,102400,74785805,4505,4510,4510,4505,51
|
|
20240618,102300,74556045,4505,4505,4505,4505,0
|
|
20240618,102200,74556045,4505,4505,4505,4505,0
|
|
20240618,102100,74556045,4505,4505,4505,4505,40
|
|
20240618,102000,74375845,4500,4500,4500,4500,0
|
|
20240618,101900,74375845,4500,4500,4500,4500,96
|
|
20240618,101800,73943845,4505,4505,4505,4505,0
|
|
20240618,101700,73943845,4505,4505,4505,4505,20
|
|
20240618,101600,73853745,4505,4505,4505,4505,0
|
|
20240618,101500,73853745,4505,4510,4510,4505,678
|
|
20240618,101400,70798750,4510,4520,4520,4510,355
|
|
20240618,101300,69194200,4525,4510,4525,4510,2197
|
|
20240618,101200,59269515,4515,4505,4515,4505,208
|
|
20240618,101100,58331425,4495,4495,4495,4495,1
|
|
20240618,101000,58326930,4500,4500,4500,4500,37
|
|
20240618,100900,58160430,4505,4505,4505,4505,51
|
|
20240618,100800,57930675,4505,4505,4505,4505,20
|
|
20240618,100700,57840575,4505,4505,4505,4500,480
|
|
20240618,100600,55680175,4505,4505,4505,4505,56
|
|
20240618,100500,55427895,4520,4505,4520,4505,101
|
|
20240618,100400,54972875,4505,4515,4525,4505,599
|
|
20240618,100300,52268780,4505,4505,4505,4500,101
|
|
20240618,100200,51814040,4510,4510,4525,4510,569
|
|
20240618,100100,49244065,4510,4505,4510,4505,201
|
|
20240618,100000,48337560,4510,4510,4510,4510,0
|
|
20240618,095900,48337560,4510,4485,4510,4485,100
|
|
20240618,095800,47887610,4505,4505,4505,4505,169
|
|
20240618,095700,47126265,4515,4500,4515,4500,1289
|
|
20240618,095600,41320945,4500,4500,4500,4500,62
|
|
20240618,095500,41041945,4485,4495,4495,4485,309
|
|
20240618,095400,39653010,4495,4485,4495,4485,1210
|
|
20240618,095300,34219130,4485,4480,4485,4480,506
|
|
20240618,095200,31951220,4475,4470,4475,4470,297
|
|
20240618,095100,30622645,4475,4450,4475,4450,622
|
|
20240618,095000,27846185,4455,4455,4455,4455,0
|
|
20240618,094900,27846185,4455,4455,4455,4455,18
|
|
20240618,094800,27765995,4440,4440,4445,4440,275
|
|
20240618,094700,26544145,4435,4435,4435,4435,0
|
|
20240618,094600,26544145,4435,4435,4435,4435,0
|
|
20240618,094500,26544145,4435,4435,4435,4435,0
|
|
20240618,094400,26544145,4435,4435,4435,4435,4
|
|
20240618,094300,26526405,4430,4430,4430,4430,346
|
|
20240618,094200,24993625,4435,4435,4435,4435,1
|
|
20240618,094100,24989190,4435,4440,4440,4435,3
|
|
20240618,094000,24975875,4440,4440,4440,4440,1
|
|
20240618,093900,24971435,4435,4435,4435,4435,288
|
|
20240618,093800,23694155,4440,4440,4440,4440,22
|
|
20240618,093700,23596475,4435,4435,4435,4435,549
|
|
20240618,093600,21161660,4435,4435,4435,4435,105
|
|
20240618,093500,20695985,4445,4445,4445,4445,0
|
|
20240618,093400,20695985,4445,4440,4445,4440,101
|
|
20240618,093300,20247225,4445,4445,4445,4445,0
|
|
20240618,093200,20247225,4445,4450,4450,4440,1366
|
|
20240618,093100,14175725,4450,4450,4450,4450,8
|
|
20240618,093000,14140125,4450,4450,4450,4450,166
|
|
20240618,092900,13401425,4450,4455,4455,4450,65
|
|
20240618,092800,13111865,4455,4455,4455,4455,0
|
|
20240618,092700,13111865,4455,4455,4455,4455,0
|
|
20240618,092600,13111865,4455,4450,4455,4450,33
|
|
20240618,092500,12964870,4450,4450,4450,4450,1
|
|
20240618,092400,12960420,4445,4445,4445,4445,0
|
|
20240618,092300,12960420,4445,4445,4445,4445,1
|
|
20240618,092200,12955975,4445,4445,4445,4445,54
|
|
20240618,092100,12715945,4460,4450,4460,4450,34
|
|
20240618,092000,12564350,4445,4445,4445,4445,1
|
|
20240618,091900,12559905,4445,4455,4455,4445,189
|
|
20240618,091800,11718800,4450,4440,4450,4440,345
|
|
20240618,091700,10185580,4435,4430,4435,4430,120
|
|
20240618,091600,9653415,4425,4425,4425,4425,0
|
|
20240618,091500,9653415,4425,4425,4425,4425,453
|
|
20240618,091400,7648890,4430,4420,4430,4420,39
|
|
20240618,091300,7476500,4435,4425,4435,4425,436
|
|
20240618,091200,5545370,4420,4420,4420,4420,0
|
|
20240618,091100,5545370,4420,4405,4420,4405,363
|
|
20240618,091000,3943925,4410,4410,4410,4410,10
|
|
20240618,090900,3899825,4410,4410,4410,4410,22
|
|
20240618,090800,3802805,4405,4405,4405,4405,175
|
|
20240618,090700,3031930,4410,4415,4415,4410,177
|
|
20240618,090600,2251105,4410,4410,4410,4410,0
|
|
20240618,090500,2251105,4410,4415,4415,4410,23
|
|
20240618,090400,2149670,4415,4415,4415,4415,0
|
|
20240618,090300,2149670,4415,4415,4415,4415,2
|
|
20240618,090200,2140840,4420,4420,4420,4420,89
|
|
20240618,090100,1747460,4420,4420,4420,4420,291
|
|
20240618,090000,461240,4435,4435,4435,4435,104
|