649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,194600,450647715,4545,4545,4545,4545,844
|
|
20240619,194500,450647715,4545,4545,4545,4545,0
|
|
20240619,194400,450647715,4545,4545,4545,4545,0
|
|
20240619,194300,450647715,4545,4545,4545,4545,0
|
|
20240619,194200,450647715,4545,4545,4545,4545,0
|
|
20240619,194100,450647715,4545,4545,4545,4545,0
|
|
20240619,194000,450647715,4545,4545,4545,4545,0
|
|
20240619,193900,450647715,4545,4545,4545,4545,0
|
|
20240619,193800,450647715,4545,4545,4545,4545,0
|
|
20240619,193700,450647715,4545,4545,4545,4545,0
|
|
20240619,193600,450647715,4545,4545,4545,4545,0
|
|
20240619,193500,450647715,4545,4545,4545,4545,0
|
|
20240619,193400,450647715,4545,4545,4545,4545,0
|
|
20240619,193300,450647715,4545,4545,4545,4545,0
|
|
20240619,193200,450647715,4545,4545,4545,4545,0
|
|
20240619,193100,450647715,4545,4545,4545,4545,0
|
|
20240619,193000,450647715,4545,4545,4545,4545,0
|
|
20240619,192900,450647715,4545,4545,4545,4545,0
|
|
20240619,192800,450647715,4545,4545,4545,4545,0
|
|
20240619,192700,450647715,4545,4545,4545,4545,0
|
|
20240619,192600,450647715,4545,4545,4545,4545,0
|
|
20240619,192500,450647715,4545,4545,4545,4545,0
|
|
20240619,192400,450647715,4545,4545,4545,4545,0
|
|
20240619,192300,450647715,4545,4545,4545,4545,0
|
|
20240619,192200,450647715,4545,4545,4545,4545,0
|
|
20240619,192100,450647715,4545,4545,4545,4545,0
|
|
20240619,192000,450647715,4545,4545,4545,4545,0
|
|
20240619,191900,450647715,4545,4545,4545,4545,0
|
|
20240619,191800,450647715,4545,4545,4545,4545,0
|
|
20240619,191700,450647715,4545,4545,4545,4545,0
|
|
20240619,191600,450647715,4545,4545,4545,4545,844
|
|
20240619,191500,450647715,4545,4545,4545,4545,0
|
|
20240619,191400,450647715,4545,4545,4545,4545,0
|
|
20240619,191300,450647715,4545,4545,4545,4545,0
|
|
20240619,191200,450647715,4545,4545,4545,4545,0
|
|
20240619,191100,450647715,4545,4545,4545,4545,0
|
|
20240619,191000,450647715,4545,4545,4545,4545,0
|
|
20240619,190900,450647715,4545,4545,4545,4545,0
|
|
20240619,190800,450647715,4545,4545,4545,4545,0
|
|
20240619,190700,450647715,4545,4545,4545,4545,0
|
|
20240619,190600,450647715,4545,4545,4545,4545,0
|
|
20240619,190500,450647715,4545,4545,4545,4545,0
|
|
20240619,190400,450647715,4545,4545,4545,4545,0
|
|
20240619,190300,450647715,4545,4545,4545,4545,0
|
|
20240619,190200,450647715,4545,4545,4545,4545,0
|
|
20240619,190100,450647715,4545,4545,4545,4545,0
|
|
20240619,190000,450647715,4545,4545,4545,4545,0
|
|
20240619,185900,450647715,4545,4545,4545,4545,0
|
|
20240619,185800,450647715,4545,4545,4545,4545,0
|
|
20240619,185700,450647715,4545,4545,4545,4545,0
|
|
20240619,185600,450647715,4545,4545,4545,4545,0
|
|
20240619,185500,450647715,4545,4545,4545,4545,0
|
|
20240619,185400,450647715,4545,4545,4545,4545,0
|
|
20240619,185300,450647715,4545,4545,4545,4545,0
|
|
20240619,185200,450647715,4545,4545,4545,4545,0
|
|
20240619,185100,450647715,4545,4545,4545,4545,0
|
|
20240619,185000,450647715,4545,4545,4545,4545,0
|
|
20240619,184900,450647715,4545,4545,4545,4545,0
|
|
20240619,184800,450647715,4545,4545,4545,4545,0
|
|
20240619,184700,450647715,4545,4545,4545,4545,0
|
|
20240619,184600,450647715,4545,4545,4545,4545,844
|
|
20240619,184500,450647715,4545,4545,4545,4545,0
|
|
20240619,184400,450647715,4545,4545,4545,4545,0
|
|
20240619,184300,450647715,4545,4545,4545,4545,0
|
|
20240619,184200,450647715,4545,4545,4545,4545,0
|
|
20240619,184100,450647715,4545,4545,4545,4545,0
|
|
20240619,184000,450647715,4545,4545,4545,4545,0
|
|
20240619,183900,450647715,4545,4545,4545,4545,0
|
|
20240619,183800,450647715,4545,4545,4545,4545,0
|
|
20240619,183700,450647715,4545,4545,4545,4545,0
|
|
20240619,183600,450647715,4545,4545,4545,4545,0
|
|
20240619,183500,450647715,4545,4545,4545,4545,0
|
|
20240619,183400,450647715,4545,4545,4545,4545,0
|
|
20240619,183300,450647715,4545,4545,4545,4545,0
|
|
20240619,183200,450647715,4545,4545,4545,4545,0
|
|
20240619,183100,450647715,4545,4545,4545,4545,0
|
|
20240619,183000,450647715,4545,4545,4545,4545,0
|
|
20240619,182900,450647715,4545,4545,4545,4545,0
|
|
20240619,182800,450647715,4545,4545,4545,4545,0
|
|
20240619,182700,450647715,4545,4545,4545,4545,0
|
|
20240619,182600,450647715,4545,4545,4545,4545,0
|
|
20240619,182500,450647715,4545,4545,4545,4545,0
|
|
20240619,182400,450647715,4545,4545,4545,4545,0
|
|
20240619,182300,450647715,4545,4545,4545,4545,0
|
|
20240619,182200,450647715,4545,4545,4545,4545,0
|
|
20240619,182100,450647715,4545,4545,4545,4545,0
|
|
20240619,182000,450647715,4545,4545,4545,4545,0
|
|
20240619,181900,450647715,4545,4545,4545,4545,0
|
|
20240619,181800,450647715,4545,4545,4545,4545,0
|
|
20240619,181700,450647715,4545,4545,4545,4545,0
|
|
20240619,181600,450647715,4545,4545,4545,4545,844
|
|
20240619,181500,450647715,4545,4545,4545,4545,0
|
|
20240619,181400,450647715,4545,4545,4545,4545,0
|
|
20240619,181300,450647715,4545,4545,4545,4545,0
|
|
20240619,181200,450647715,4545,4545,4545,4545,0
|
|
20240619,181100,450647715,4545,4545,4545,4545,0
|
|
20240619,181000,450647715,4545,4545,4545,4545,0
|
|
20240619,180900,450647715,4545,4545,4545,4545,0
|
|
20240619,180800,450647715,4545,4545,4545,4545,0
|
|
20240619,180700,450647715,4545,4545,4545,4545,0
|
|
20240619,180600,450647715,4545,4545,4545,4545,0
|
|
20240619,180500,450647715,4545,4545,4545,4545,0
|
|
20240619,180400,450647715,4545,4545,4545,4545,0
|
|
20240619,180300,450647715,4545,4545,4545,4545,0
|
|
20240619,180200,450647715,4545,4545,4545,4545,0
|
|
20240619,180100,450647715,4545,4545,4545,4545,0
|
|
20240619,180000,450647715,4545,4545,4545,4545,0
|
|
20240619,175900,450647715,4545,4545,4545,4545,0
|
|
20240619,175800,450647715,4545,4545,4545,4545,0
|
|
20240619,175700,450647715,4545,4545,4545,4545,0
|
|
20240619,175600,450647715,4545,4545,4545,4545,0
|
|
20240619,175500,450647715,4545,4545,4545,4545,0
|
|
20240619,175400,450647715,4545,4545,4545,4545,0
|
|
20240619,175300,450647715,4545,4545,4545,4545,0
|
|
20240619,175200,450647715,4545,4545,4545,4545,0
|
|
20240619,175100,450647715,4545,4545,4545,4545,0
|
|
20240619,175000,450647715,4545,4545,4545,4545,0
|
|
20240619,174900,450647715,4545,4545,4545,4545,0
|
|
20240619,174800,450647715,4545,4545,4545,4545,0
|
|
20240619,174700,450647715,4545,4545,4545,4545,0
|
|
20240619,174600,450647715,4545,4545,4545,4545,844
|
|
20240619,174500,450647715,4545,4545,4545,4545,0
|
|
20240619,174400,450647715,4545,4545,4545,4545,0
|
|
20240619,174300,450647715,4545,4545,4545,4545,0
|
|
20240619,174200,450647715,4545,4545,4545,4545,0
|
|
20240619,174100,450647715,4545,4545,4545,4545,0
|
|
20240619,174000,450647715,4545,4545,4545,4545,0
|
|
20240619,173900,450647715,4545,4545,4545,4545,0
|
|
20240619,173800,450647715,4545,4545,4545,4545,0
|
|
20240619,173700,450647715,4545,4545,4545,4545,0
|
|
20240619,173600,450647715,4545,4545,4545,4545,0
|
|
20240619,173500,450647715,4545,4545,4545,4545,0
|
|
20240619,173400,450647715,4545,4545,4545,4545,0
|
|
20240619,173300,450647715,4545,4545,4545,4545,0
|
|
20240619,173200,450647715,4545,4545,4545,4545,0
|
|
20240619,173100,450647715,4545,4545,4545,4545,0
|
|
20240619,173000,450647715,4545,4545,4545,4545,0
|
|
20240619,172900,450647715,4545,4545,4545,4545,0
|
|
20240619,172800,450647715,4545,4545,4545,4545,0
|
|
20240619,172700,450647715,4545,4545,4545,4545,0
|
|
20240619,172600,450647715,4545,4545,4545,4545,0
|
|
20240619,172500,450647715,4545,4545,4545,4545,0
|
|
20240619,172400,450647715,4545,4545,4545,4545,0
|
|
20240619,172300,450647715,4545,4545,4545,4545,0
|
|
20240619,172200,450647715,4545,4545,4545,4545,0
|
|
20240619,172100,450647715,4545,4545,4545,4545,0
|
|
20240619,172000,450647715,4545,4545,4545,4545,0
|
|
20240619,171900,450647715,4545,4545,4545,4545,0
|
|
20240619,171800,450647715,4545,4545,4545,4545,0
|
|
20240619,171700,450647715,4545,4545,4545,4545,0
|
|
20240619,171600,450647715,4545,4545,4545,4545,844
|
|
20240619,171500,450647715,4545,4545,4545,4545,0
|
|
20240619,171400,450647715,4545,4545,4545,4545,0
|
|
20240619,171300,450647715,4545,4545,4545,4545,0
|
|
20240619,171200,450647715,4545,4545,4545,4545,0
|
|
20240619,171100,450647715,4545,4545,4545,4545,0
|
|
20240619,171000,450647715,4545,4545,4545,4545,0
|
|
20240619,170900,450647715,4545,4545,4545,4545,0
|
|
20240619,170800,450647715,4545,4545,4545,4545,0
|
|
20240619,170700,450647715,4545,4545,4545,4545,0
|
|
20240619,170600,450647715,4545,4545,4545,4545,0
|
|
20240619,170500,450647715,4545,4545,4545,4545,0
|
|
20240619,170400,450647715,4545,4545,4545,4545,0
|
|
20240619,170300,450647715,4545,4545,4545,4545,0
|
|
20240619,170200,450647715,4545,4545,4545,4545,0
|
|
20240619,170100,450647715,4545,4545,4545,4545,0
|
|
20240619,170000,450647715,4545,4545,4545,4545,0
|
|
20240619,165900,450647715,4545,4545,4545,4545,0
|
|
20240619,165800,450647715,4545,4545,4545,4545,0
|
|
20240619,165700,450647715,4545,4545,4545,4545,0
|
|
20240619,165600,450647715,4545,4545,4545,4545,0
|
|
20240619,165500,450647715,4545,4545,4545,4545,0
|
|
20240619,165400,450647715,4545,4545,4545,4545,0
|
|
20240619,165300,450647715,4545,4545,4545,4545,0
|
|
20240619,165200,450647715,4545,4545,4545,4545,0
|
|
20240619,165100,450647715,4545,4545,4545,4545,0
|
|
20240619,165000,450647715,4545,4545,4545,4545,0
|
|
20240619,164900,450647715,4545,4545,4545,4545,0
|
|
20240619,164800,450647715,4545,4545,4545,4545,0
|
|
20240619,164700,450647715,4545,4545,4545,4545,0
|
|
20240619,164600,450647715,4545,4545,4545,4545,844
|
|
20240619,164500,450647715,4545,4545,4545,4545,0
|
|
20240619,164400,450647715,4545,4545,4545,4545,0
|
|
20240619,164300,450647715,4545,4545,4545,4545,0
|
|
20240619,164200,450647715,4545,4545,4545,4545,0
|
|
20240619,164100,450647715,4545,4545,4545,4545,0
|
|
20240619,164000,450647715,4545,4545,4545,4545,0
|
|
20240619,163900,450647715,4545,4545,4545,4545,0
|
|
20240619,163800,450647715,4545,4545,4545,4545,0
|
|
20240619,163700,450647715,4545,4545,4545,4545,0
|
|
20240619,163600,450647715,4545,4545,4545,4545,0
|
|
20240619,163500,450647715,4545,4545,4545,4545,0
|
|
20240619,163400,450647715,4545,4545,4545,4545,0
|
|
20240619,163300,450647715,4545,4545,4545,4545,0
|
|
20240619,163200,450647715,4545,4545,4545,4545,0
|
|
20240619,163100,450647715,4545,4545,4545,4545,0
|
|
20240619,163000,450647715,4545,4545,4545,4545,0
|
|
20240619,162900,450647715,4545,4545,4545,4545,0
|
|
20240619,162800,450647715,4545,4545,4545,4545,0
|
|
20240619,162700,450647715,4545,4545,4545,4545,0
|
|
20240619,162600,450647715,4545,4545,4545,4545,0
|
|
20240619,162500,450647715,4545,4545,4545,4545,0
|
|
20240619,162400,450647715,4545,4545,4545,4545,0
|
|
20240619,162300,450647715,4545,4545,4545,4545,0
|
|
20240619,162200,450647715,4545,4545,4545,4545,0
|
|
20240619,162100,450647715,4545,4545,4545,4545,0
|
|
20240619,162000,450647715,4545,4545,4545,4545,0
|
|
20240619,161900,450647715,4545,4545,4545,4545,0
|
|
20240619,161800,450647715,4545,4545,4545,4545,0
|
|
20240619,161700,450647715,4545,4545,4545,4545,0
|
|
20240619,161600,450647715,4545,4545,4545,4545,844
|
|
20240619,161500,450647715,4545,4545,4545,4545,0
|
|
20240619,161400,450647715,4545,4545,4545,4545,0
|
|
20240619,161300,450647715,4545,4545,4545,4545,0
|
|
20240619,161200,450647715,4545,4545,4545,4545,0
|
|
20240619,161100,450647715,4545,4545,4545,4545,0
|
|
20240619,161000,450647715,4545,4545,4545,4545,0
|
|
20240619,160900,450647715,4545,4545,4545,4545,0
|
|
20240619,160800,450647715,4545,4545,4545,4545,0
|
|
20240619,160700,450647715,4545,4545,4545,4545,0
|
|
20240619,160600,450647715,4545,4545,4545,4545,0
|
|
20240619,160500,450647715,4545,4545,4545,4545,0
|
|
20240619,160400,450647715,4545,4545,4545,4545,0
|
|
20240619,160300,450647715,4545,4545,4545,4545,0
|
|
20240619,160200,450647715,4545,4545,4545,4545,0
|
|
20240619,160100,450647715,4545,4545,4545,4545,0
|
|
20240619,160000,450647715,4545,4545,4545,4545,0
|
|
20240619,155900,450647715,4545,4545,4545,4545,0
|
|
20240619,155800,450647715,4545,4545,4545,4545,0
|
|
20240619,155700,450647715,4545,4545,4545,4545,0
|
|
20240619,155600,450647715,4545,4545,4545,4545,0
|
|
20240619,155500,450647715,4545,4545,4545,4545,0
|
|
20240619,155400,450647715,4545,4545,4545,4545,0
|
|
20240619,155300,450647715,4545,4545,4545,4545,0
|
|
20240619,155200,450647715,4545,4545,4545,4545,0
|
|
20240619,155100,450647715,4545,4545,4545,4545,0
|
|
20240619,155000,450647715,4545,4545,4545,4545,0
|
|
20240619,154900,450647715,4545,4545,4545,4545,0
|
|
20240619,154800,450647715,4545,4545,4545,4545,0
|
|
20240619,154700,450647715,4545,4545,4545,4545,0
|
|
20240619,154600,450647715,4545,4545,4545,4545,844
|
|
20240619,154500,450647715,4545,4545,4545,4545,0
|
|
20240619,154400,450647715,4545,4545,4545,4545,0
|
|
20240619,154300,450647715,4545,4545,4545,4545,0
|
|
20240619,154200,450647715,4545,4545,4545,4545,0
|
|
20240619,154100,450647715,4545,4545,4545,4545,0
|
|
20240619,154000,450647715,4545,4545,4545,4545,0
|
|
20240619,153900,450647715,4545,4545,4545,4545,0
|
|
20240619,153800,450647715,4545,4545,4545,4545,0
|
|
20240619,153700,450647715,4545,4545,4545,4545,0
|
|
20240619,153600,450647715,4545,4545,4545,4545,0
|
|
20240619,153500,450647715,4545,4545,4545,4545,0
|
|
20240619,153400,450647715,4545,4545,4545,4545,0
|
|
20240619,153300,450647715,4545,4545,4545,4545,0
|
|
20240619,153200,450647715,4545,4545,4545,4545,0
|
|
20240619,153100,450647715,4545,4545,4545,4545,0
|
|
20240619,153000,450647715,4545,4545,4545,4545,844
|
|
20240619,152900,446811735,4510,4510,4510,4510,0
|
|
20240619,152800,446811735,4510,4510,4510,4510,0
|
|
20240619,152700,446811735,4510,4510,4510,4510,0
|
|
20240619,152600,446811735,4510,4510,4510,4510,0
|
|
20240619,152500,446811735,4510,4510,4510,4510,0
|
|
20240619,152400,446811735,4510,4510,4510,4510,0
|
|
20240619,152300,446811735,4510,4510,4510,4510,0
|
|
20240619,152200,446811735,4510,4510,4510,4510,0
|
|
20240619,152100,446811735,4510,4510,4510,4510,0
|
|
20240619,152000,446811735,4510,4510,4510,4510,0
|
|
20240619,151900,446811735,4510,4505,4510,4505,156
|
|
20240619,151800,446108605,4510,4510,4510,4510,0
|
|
20240619,151700,446108605,4510,4510,4510,4510,0
|
|
20240619,151600,446108605,4510,4490,4510,4475,514
|
|
20240619,151500,443805545,4510,4510,4510,4510,0
|
|
20240619,151400,443805545,4510,4510,4510,4510,0
|
|
20240619,151300,443805545,4510,4510,4510,4510,1
|
|
20240619,151200,443801035,4510,4510,4510,4510,0
|
|
20240619,151100,443801035,4510,4510,4510,4510,0
|
|
20240619,151000,443801035,4510,4490,4510,4490,136
|
|
20240619,150900,443190175,4510,4510,4510,4510,0
|
|
20240619,150800,443190175,4510,4490,4510,4490,5306
|
|
20240619,150700,419366175,4490,4490,4490,4490,213
|
|
20240619,150600,418409805,4510,4505,4510,4505,22
|
|
20240619,150500,418310640,4510,4510,4510,4510,0
|
|
20240619,150400,418310640,4510,4510,4510,4510,0
|
|
20240619,150300,418310640,4510,4510,4510,4510,0
|
|
20240619,150200,418310640,4510,4510,4510,4510,140
|
|
20240619,150100,417679240,4510,4510,4510,4510,50
|
|
20240619,150000,417453740,4510,4510,4510,4510,0
|
|
20240619,145900,417453740,4510,4515,4515,4485,55
|
|
20240619,145800,417206925,4485,4520,4520,4485,6800
|
|
20240619,145700,386646520,4520,4520,4520,4520,6
|
|
20240619,145600,386619400,4530,4530,4530,4530,0
|
|
20240619,145500,386619400,4530,4530,4530,4530,0
|
|
20240619,145400,386619400,4530,4530,4530,4530,3
|
|
20240619,145300,386605810,4520,4520,4520,4520,1
|
|
20240619,145200,386601290,4530,4530,4530,4530,40
|
|
20240619,145100,386420090,4530,4530,4530,4530,10
|
|
20240619,145000,386374790,4530,4530,4530,4530,1
|
|
20240619,144900,386370260,4530,4530,4530,4530,0
|
|
20240619,144800,386370260,4530,4530,4530,4530,3
|
|
20240619,144700,386356670,4520,4520,4520,4520,85
|
|
20240619,144600,385972470,4520,4525,4525,4520,112
|
|
20240619,144500,385466225,4525,4520,4525,4520,208
|
|
20240619,144400,384526060,4525,4525,4530,4525,18
|
|
20240619,144300,384444595,4525,4525,4530,4525,30
|
|
20240619,144200,384308840,4525,4525,4525,4525,1
|
|
20240619,144100,384304315,4530,4530,4530,4530,0
|
|
20240619,144000,384304315,4530,4530,4530,4530,69
|
|
20240619,143900,383991745,4530,4525,4530,4525,160
|
|
20240619,143800,383267275,4525,4525,4525,4525,0
|
|
20240619,143700,383267275,4525,4525,4525,4525,3
|
|
20240619,143600,383253700,4505,4525,4525,4505,486
|
|
20240619,143500,381064190,4505,4505,4525,4505,138
|
|
20240619,143400,380442380,4525,4525,4525,4525,0
|
|
20240619,143300,380442380,4525,4525,4525,4525,22
|
|
20240619,143200,380342830,4525,4525,4525,4525,0
|
|
20240619,143100,380342830,4525,4520,4525,4520,23
|
|
20240619,143000,380238845,4520,4520,4520,4520,0
|
|
20240619,142900,380238845,4520,4495,4520,4495,105
|
|
20240619,142800,379766745,4525,4525,4525,4525,0
|
|
20240619,142700,379766745,4525,4525,4525,4525,0
|
|
20240619,142600,379766745,4525,4500,4525,4490,1005
|
|
20240619,142500,375252915,4525,4525,4525,4525,0
|
|
20240619,142400,375252915,4525,4530,4530,4505,98
|
|
20240619,142300,374811250,4500,4525,4530,4500,1103
|
|
20240619,142200,369831315,4530,4530,4530,4530,0
|
|
20240619,142100,369831315,4530,4525,4530,4525,999
|
|
20240619,142000,365309605,4530,4530,4530,4530,0
|
|
20240619,141900,365309605,4530,4530,4530,4530,0
|
|
20240619,141800,365309605,4530,4530,4530,4530,0
|
|
20240619,141700,365309605,4530,4530,4530,4530,0
|
|
20240619,141600,365309605,4530,4530,4530,4530,3
|
|
20240619,141500,365296015,4510,4510,4510,4510,0
|
|
20240619,141400,365296015,4510,4510,4510,4510,267
|
|
20240619,141300,364091845,4530,4530,4530,4530,246
|
|
20240619,141200,362977465,4505,4535,4535,4505,26
|
|
20240619,141100,362860165,4535,4535,4535,4535,0
|
|
20240619,141000,362860165,4535,4535,4535,4535,42
|
|
20240619,140900,362669695,4535,4535,4535,4535,3
|
|
20240619,140800,362656090,4505,4505,4505,4505,0
|
|
20240619,140700,362656090,4505,4505,4505,4505,440
|
|
20240619,140600,360673890,4505,4510,4510,4505,100
|
|
20240619,140500,360223110,4515,4515,4515,4515,0
|
|
20240619,140400,360223110,4515,4515,4515,4515,0
|
|
20240619,140300,360223110,4515,4515,4515,4515,0
|
|
20240619,140200,360223110,4515,4525,4525,4515,18
|
|
20240619,140100,360141810,4515,4525,4525,4515,6
|
|
20240619,140000,360114690,4515,4525,4525,4515,100
|
|
20240619,135900,359662230,4525,4525,4525,4525,2
|
|
20240619,135800,359653180,4535,4535,4535,4535,0
|
|
20240619,135700,359653180,4535,4535,4535,4535,0
|
|
20240619,135600,359653180,4535,4525,4535,4525,50
|
|
20240619,135500,359426865,4525,4520,4525,4520,3
|
|
20240619,135400,359413295,4520,4520,4520,4520,4
|
|
20240619,135300,359395215,4520,4520,4520,4520,0
|
|
20240619,135200,359395215,4520,4520,4520,4520,15
|
|
20240619,135100,359327415,4520,4520,4520,4520,2
|
|
20240619,135000,359318375,4520,4520,4520,4520,0
|
|
20240619,134900,359318375,4520,4520,4520,4520,0
|
|
20240619,134800,359318375,4520,4520,4520,4520,23
|
|
20240619,134700,359214415,4525,4525,4525,4525,300
|
|
20240619,134600,357856915,4525,4525,4525,4525,931
|
|
20240619,134500,353644140,4525,4520,4525,4520,171
|
|
20240619,134400,352870700,4520,4520,4520,4520,0
|
|
20240619,134300,352870700,4520,4520,4520,4520,233
|
|
20240619,134200,351817540,4525,4525,4525,4525,0
|
|
20240619,134100,351817540,4525,4525,4525,4525,210
|
|
20240619,134000,350867290,4525,4525,4525,4525,0
|
|
20240619,133900,350867290,4525,4525,4525,4525,0
|
|
20240619,133800,350867290,4525,4525,4525,4525,0
|
|
20240619,133700,350867290,4525,4525,4525,4525,0
|
|
20240619,133600,350867290,4525,4520,4525,4520,130
|
|
20240619,133500,350279590,4520,4520,4520,4520,35
|
|
20240619,133400,350121390,4490,4490,4490,4490,0
|
|
20240619,133300,350121390,4490,4490,4490,4490,1
|
|
20240619,133200,350116900,4520,4520,4520,4520,1
|
|
20240619,133100,350112380,4500,4500,4500,4500,1600
|
|
20240619,133000,342912380,4515,4515,4515,4515,309
|
|
20240619,132900,341517245,4510,4510,4510,4510,20
|
|
20240619,132800,341427045,4515,4515,4515,4515,0
|
|
20240619,132700,341427045,4515,4515,4515,4515,0
|
|
20240619,132600,341427045,4515,4515,4515,4515,24
|
|
20240619,132500,341318685,4515,4515,4515,4515,222
|
|
20240619,132400,340316355,4515,4515,4515,4515,0
|
|
20240619,132300,340316355,4515,4515,4515,4515,0
|
|
20240619,132200,340316355,4515,4515,4515,4515,0
|
|
20240619,132100,340316355,4515,4515,4515,4515,0
|
|
20240619,132000,340316355,4515,4515,4515,4515,0
|
|
20240619,131900,340316355,4515,4510,4515,4510,150
|
|
20240619,131800,339639315,4510,4510,4510,4510,22
|
|
20240619,131700,339540095,4510,4510,4510,4510,300
|
|
20240619,131600,338187095,4510,4510,4510,4510,50
|
|
20240619,131500,337961595,4510,4510,4510,4510,16
|
|
20240619,131400,337889435,4515,4515,4515,4490,306
|
|
20240619,131300,336515345,4520,4495,4520,4490,601
|
|
20240619,131200,333816425,4495,4525,4525,4495,1299
|
|
20240619,131100,327970220,4525,4525,4525,4525,0
|
|
20240619,131000,327970220,4525,4520,4525,4515,100
|
|
20240619,130900,327517900,4525,4525,4525,4525,0
|
|
20240619,130800,327517900,4525,4535,4535,4520,272
|
|
20240619,130700,326287125,4535,4520,4535,4520,448
|
|
20240619,130600,324262090,4535,4535,4535,4535,220
|
|
20240619,130500,323264390,4535,4535,4535,4535,0
|
|
20240619,130400,323264390,4535,4535,4535,4535,0
|
|
20240619,130300,323264390,4535,4535,4535,4535,0
|
|
20240619,130200,323264390,4535,4535,4535,4535,2
|
|
20240619,130100,323255320,4535,4530,4535,4530,130
|
|
20240619,130000,322665775,4520,4525,4525,4520,195
|
|
20240619,125900,321784370,4540,4540,4540,4540,0
|
|
20240619,125800,321784370,4540,4525,4540,4520,1898
|
|
20240619,125700,313201335,4530,4540,4540,4530,1944
|
|
20240619,125600,304394495,4540,4540,4540,4540,0
|
|
20240619,125500,304394495,4540,4540,4540,4540,0
|
|
20240619,125400,304394495,4540,4540,4540,4540,1064
|
|
20240619,125300,299563935,4535,4540,4540,4535,600
|
|
20240619,125200,296842565,4540,4550,4550,4540,682
|
|
20240619,125100,293743720,4555,4560,4560,4555,762
|
|
20240619,125000,290272505,4565,4565,4565,4565,0
|
|
20240619,124900,290272505,4565,4565,4565,4565,204
|
|
20240619,124800,289341245,4565,4565,4565,4565,1
|
|
20240619,124700,289336680,4565,4565,4565,4565,35
|
|
20240619,124600,289176905,4565,4565,4565,4565,65
|
|
20240619,124500,288880180,4565,4580,4580,4565,1123
|
|
20240619,124400,283736990,4580,4580,4580,4580,601
|
|
20240619,124300,280984410,4585,4585,4590,4585,435
|
|
20240619,124200,278989930,4585,4580,4585,4580,2188
|
|
20240619,124100,268963360,4580,4575,4580,4575,2702
|
|
20240619,124000,256588850,4575,4575,4575,4575,700
|
|
20240619,123900,253386350,4580,4580,4580,4580,487
|
|
20240619,123800,251155890,4580,4575,4580,4575,915
|
|
20240619,123700,246968015,4565,4570,4570,4565,941
|
|
20240619,123600,242670710,4575,4570,4575,4570,141
|
|
20240619,123500,242026315,4570,4560,4570,4560,1063
|
|
20240619,123400,237176315,4560,4560,4560,4560,1
|
|
20240619,123300,237171755,4570,4565,4570,4565,58
|
|
20240619,123200,236906940,4565,4575,4575,4565,229
|
|
20240619,123100,235859860,4575,4565,4575,4565,110
|
|
20240619,123000,235357655,4575,4570,4575,4570,175
|
|
20240619,122900,234557230,4565,4570,4575,4565,435
|
|
20240619,122800,232570945,4570,4565,4570,4565,237
|
|
20240619,122700,231489015,4565,4560,4565,4560,499
|
|
20240619,122600,229213525,4570,4570,4570,4570,0
|
|
20240619,122500,229213525,4570,4570,4570,4570,0
|
|
20240619,122400,229213525,4570,4570,4570,4570,40
|
|
20240619,122300,229030725,4575,4575,4575,4575,0
|
|
20240619,122200,229030725,4575,4575,4575,4575,6
|
|
20240619,122100,229003275,4575,4580,4580,4575,634
|
|
20240619,122000,226102225,4575,4560,4580,4560,3166
|
|
20240619,121900,211645565,4535,4540,4540,4535,1000
|
|
20240619,121800,207110150,4540,4540,4540,4540,50
|
|
20240619,121700,206883150,4540,4555,4555,4540,1211
|
|
20240619,121600,201377440,4555,4560,4565,4555,1119
|
|
20240619,121500,196275705,4560,4560,4560,4560,69
|
|
20240619,121400,195961065,4560,4575,4575,4560,1599
|
|
20240619,121300,188665205,4575,4575,4575,4575,0
|
|
20240619,121200,188665205,4575,4575,4575,4570,71
|
|
20240619,121100,188340500,4550,4550,4550,4550,0
|
|
20240619,121000,188340500,4550,4575,4580,4550,2298
|
|
20240619,120900,177820095,4580,4560,4580,4555,1523
|
|
20240619,120800,170857655,4560,4570,4580,4560,1677
|
|
20240619,120700,163188845,4575,4570,4575,4560,2035
|
|
20240619,120600,153890095,4570,4550,4580,4550,2884
|
|
20240619,120500,140709585,4550,4555,4555,4530,2850
|
|
20240619,120400,127780565,4550,4550,4550,4550,340
|
|
20240619,120300,126233565,4550,4550,4550,4550,0
|
|
20240619,120200,126233565,4550,4535,4550,4535,5423
|
|
20240619,120100,101563180,4540,4530,4540,4530,529
|
|
20240619,120000,99163830,4535,4530,4535,4525,253
|
|
20240619,115900,98017915,4525,4525,4525,4525,317
|
|
20240619,115800,96583490,4530,4520,4530,4520,380
|
|
20240619,115700,94863680,4520,4520,4520,4520,41
|
|
20240619,115600,94678360,4525,4525,4525,4525,250
|
|
20240619,115500,93547110,4525,4525,4525,4525,0
|
|
20240619,115400,93547110,4525,4525,4525,4525,107
|
|
20240619,115300,93062935,4530,4530,4530,4530,0
|
|
20240619,115200,93062935,4530,4530,4530,4530,0
|
|
20240619,115100,93062935,4530,4530,4530,4530,0
|
|
20240619,115000,93062935,4530,4520,4530,4520,171
|
|
20240619,114900,92289530,4520,4510,4520,4510,7
|
|
20240619,114800,92257925,4510,4510,4510,4510,499
|
|
20240619,114700,90007435,4510,4510,4510,4510,502
|
|
20240619,114600,87743415,4510,4510,4510,4510,0
|
|
20240619,114500,87743415,4510,4510,4510,4510,520
|
|
20240619,114400,85398215,4510,4510,4510,4510,1089
|
|
20240619,114300,80486825,4510,4510,4510,4510,0
|
|
20240619,114200,80486825,4510,4500,4510,4495,316
|
|
20240619,114100,79066300,4500,4500,4500,4500,0
|
|
20240619,114000,79066300,4500,4500,4500,4500,100
|
|
20240619,113900,78616300,4505,4505,4505,4505,0
|
|
20240619,113800,78616300,4505,4510,4510,4505,10
|
|
20240619,113700,78571225,4510,4510,4510,4510,1
|
|
20240619,113600,78566715,4510,4510,4510,4510,0
|
|
20240619,113500,78566715,4510,4510,4510,4510,0
|
|
20240619,113400,78566715,4510,4510,4510,4510,0
|
|
20240619,113300,78566715,4510,4510,4510,4510,0
|
|
20240619,113200,78566715,4510,4510,4510,4510,0
|
|
20240619,113100,78566715,4510,4510,4510,4510,0
|
|
20240619,113000,78566715,4510,4510,4510,4510,1
|
|
20240619,112900,78562205,4505,4505,4505,4505,0
|
|
20240619,112800,78562205,4505,4505,4505,4505,0
|
|
20240619,112700,78562205,4505,4505,4505,4505,0
|
|
20240619,112600,78562205,4505,4505,4505,4505,0
|
|
20240619,112500,78562205,4505,4505,4505,4505,1
|
|
20240619,112400,78557700,4510,4510,4510,4510,0
|
|
20240619,112300,78557700,4510,4510,4510,4510,3
|
|
20240619,112200,78544170,4490,4490,4490,4490,0
|
|
20240619,112100,78544170,4490,4490,4490,4490,0
|
|
20240619,112000,78544170,4490,4490,4490,4490,0
|
|
20240619,111900,78544170,4490,4490,4490,4490,0
|
|
20240619,111800,78544170,4490,4490,4490,4490,2
|
|
20240619,111700,78535190,4490,4490,4490,4490,98
|
|
20240619,111600,78095170,4490,4490,4490,4490,3
|
|
20240619,111500,78081700,4495,4495,4495,4495,100
|
|
20240619,111400,77632200,4505,4505,4505,4505,0
|
|
20240619,111300,77632200,4505,4505,4505,4505,0
|
|
20240619,111200,77632200,4505,4505,4505,4505,11
|
|
20240619,111100,77582645,4505,4505,4505,4505,0
|
|
20240619,111000,77582645,4505,4505,4505,4505,0
|
|
20240619,110900,77582645,4505,4505,4505,4505,7
|
|
20240619,110800,77551110,4500,4500,4500,4500,0
|
|
20240619,110700,77551110,4500,4500,4500,4500,0
|
|
20240619,110600,77551110,4500,4500,4500,4500,557
|
|
20240619,110500,75044610,4500,4500,4500,4500,16
|
|
20240619,110400,74972610,4500,4500,4500,4500,0
|
|
20240619,110300,74972610,4500,4500,4500,4500,0
|
|
20240619,110200,74972610,4500,4500,4500,4500,0
|
|
20240619,110100,74972610,4500,4500,4500,4500,0
|
|
20240619,110000,74972610,4500,4500,4500,4500,0
|
|
20240619,105900,74972610,4500,4500,4500,4500,0
|
|
20240619,105800,74972610,4500,4500,4500,4500,0
|
|
20240619,105700,74972610,4500,4500,4500,4500,0
|
|
20240619,105600,74972610,4500,4500,4500,4500,0
|
|
20240619,105500,74972610,4500,4495,4500,4495,140
|
|
20240619,105400,74342805,4495,4490,4495,4490,181
|
|
20240619,105300,73529915,4490,4490,4490,4490,5
|
|
20240619,105200,73507465,4485,4485,4485,4485,0
|
|
20240619,105100,73507465,4485,4485,4485,4485,0
|
|
20240619,105000,73507465,4485,4485,4485,4485,0
|
|
20240619,104900,73507465,4485,4485,4485,4485,0
|
|
20240619,104800,73507465,4485,4485,4485,4485,0
|
|
20240619,104700,73507465,4485,4480,4485,4480,415
|
|
20240619,104600,71646690,4485,4485,4485,4485,0
|
|
20240619,104500,71646690,4485,4485,4485,4485,0
|
|
20240619,104400,71646690,4485,4485,4485,4485,0
|
|
20240619,104300,71646690,4485,4485,4485,4485,0
|
|
20240619,104200,71646690,4485,4480,4485,4480,1761
|
|
20240619,104100,63750795,4480,4475,4480,4475,200
|
|
20240619,104000,62855300,4455,4455,4455,4455,15
|
|
20240619,103900,62788475,4460,4460,4460,4460,0
|
|
20240619,103800,62788475,4460,4460,4460,4460,36
|
|
20240619,103700,62627915,4460,4485,4485,4460,972
|
|
20240619,103600,58275470,4485,4485,4485,4485,333
|
|
20240619,103500,56781965,4495,4495,4495,4495,37
|
|
20240619,103400,56615650,4500,4515,4520,4500,514
|
|
20240619,103300,54296265,4515,4515,4515,4515,50
|
|
20240619,103200,54070515,4515,4515,4515,4515,5
|
|
20240619,103100,54047940,4515,4520,4520,4515,1997
|
|
20240619,103000,45029840,4520,4515,4520,4515,1766
|
|
20240619,102900,37053850,4515,4515,4515,4515,85
|
|
20240619,102800,36670075,4515,4515,4515,4515,105
|
|
20240619,102700,36196000,4495,4495,4495,4495,0
|
|
20240619,102600,36196000,4495,4495,4495,4495,2
|
|
20240619,102500,36187010,4515,4515,4515,4515,20
|
|
20240619,102400,36096710,4515,4505,4515,4505,791
|
|
20240619,102300,32527245,4510,4510,4510,4510,100
|
|
20240619,102200,32076245,4510,4510,4510,4510,0
|
|
20240619,102100,32076245,4510,4510,4510,4510,58
|
|
20240619,102000,31814665,4520,4520,4520,4520,0
|
|
20240619,101900,31814665,4520,4520,4520,4520,1
|
|
20240619,101800,31810145,4505,4505,4505,4505,98
|
|
20240619,101700,31368655,4520,4515,4520,4515,202
|
|
20240619,101600,30456620,4510,4510,4510,4510,103
|
|
20240619,101500,29992090,4510,4505,4510,4480,702
|
|
20240619,101400,26838505,4500,4500,4500,4500,225
|
|
20240619,101300,25826005,4500,4490,4500,4490,19
|
|
20240619,101200,25740620,4490,4490,4490,4490,1
|
|
20240619,101100,25736130,4475,4475,4475,4475,30
|
|
20240619,101000,25601880,4475,4475,4475,4475,90
|
|
20240619,100900,25199130,4490,4490,4490,4490,0
|
|
20240619,100800,25199130,4490,4490,4490,4490,269
|
|
20240619,100700,23991320,4490,4490,4490,4490,1
|
|
20240619,100600,23986830,4485,4485,4485,4485,62
|
|
20240619,100500,23708760,4480,4480,4480,4480,0
|
|
20240619,100400,23708760,4480,4480,4480,4480,113
|
|
20240619,100300,23202520,4475,4475,4475,4475,40
|
|
20240619,100200,23023520,4475,4470,4475,4470,170
|
|
20240619,100100,22263120,4470,4470,4470,4470,1
|
|
20240619,100000,22258650,4460,4460,4460,4460,8
|
|
20240619,095900,22222970,4460,4460,4460,4460,1339
|
|
20240619,095800,16251030,4460,4460,4460,4460,0
|
|
20240619,095700,16251030,4460,4460,4460,4460,76
|
|
20240619,095600,15912070,4460,4460,4460,4460,0
|
|
20240619,095500,15912070,4460,4460,4460,4460,0
|
|
20240619,095400,15912070,4460,4460,4460,4460,0
|
|
20240619,095300,15912070,4460,4460,4460,4460,0
|
|
20240619,095200,15912070,4460,4460,4460,4460,0
|
|
20240619,095100,15912070,4460,4460,4460,4460,0
|
|
20240619,095000,15912070,4460,4460,4460,4460,0
|
|
20240619,094900,15912070,4460,4460,4460,4460,0
|
|
20240619,094800,15912070,4460,4460,4460,4460,0
|
|
20240619,094700,15912070,4460,4460,4460,4460,0
|
|
20240619,094600,15912070,4460,4460,4460,4460,4
|
|
20240619,094500,15894230,4460,4460,4460,4460,1
|
|
20240619,094400,15889770,4460,4460,4460,4460,0
|
|
20240619,094300,15889770,4460,4460,4460,4460,33
|
|
20240619,094200,15742590,4450,4450,4450,4450,1
|
|
20240619,094100,15738140,4450,4450,4450,4450,0
|
|
20240619,094000,15738140,4450,4450,4450,4450,0
|
|
20240619,093900,15738140,4450,4450,4450,4450,2
|
|
20240619,093800,15729240,4450,4450,4450,4450,0
|
|
20240619,093700,15729240,4450,4450,4450,4450,50
|
|
20240619,093600,15506740,4460,4460,4460,4460,9
|
|
20240619,093500,15466600,4460,4460,4460,4460,40
|
|
20240619,093400,15288200,4460,4465,4465,4460,100
|
|
20240619,093300,14841855,4465,4470,4470,4465,25
|
|
20240619,093200,14730180,4470,4460,4470,4460,215
|
|
20240619,093100,13770465,4435,4435,4435,4435,0
|
|
20240619,093000,13770465,4435,4435,4435,4435,15
|
|
20240619,092900,13703940,4440,4440,4440,4440,0
|
|
20240619,092800,13703940,4440,4440,4440,4440,0
|
|
20240619,092700,13703940,4440,4440,4440,4440,0
|
|
20240619,092600,13703940,4440,4440,4440,4440,150
|
|
20240619,092500,13037940,4440,4440,4440,4440,0
|
|
20240619,092400,13037940,4440,4440,4440,4440,0
|
|
20240619,092300,13037940,4440,4460,4460,4440,53
|
|
20240619,092200,12802600,4440,4440,4440,4440,0
|
|
20240619,092100,12802600,4440,4440,4440,4440,128
|
|
20240619,092000,12234280,4430,4430,4430,4430,0
|
|
20240619,091900,12234280,4430,4430,4430,4430,0
|
|
20240619,091800,12234280,4430,4430,4430,4430,500
|
|
20240619,091700,10019280,4460,4460,4460,4460,1
|
|
20240619,091600,10014820,4430,4430,4430,4430,0
|
|
20240619,091500,10014820,4430,4430,4430,4430,0
|
|
20240619,091400,10014820,4430,4430,4430,4430,49
|
|
20240619,091300,9797750,4430,4430,4430,4430,0
|
|
20240619,091200,9797750,4430,4435,4435,4430,656
|
|
20240619,091100,6891520,4460,4460,4460,4430,102
|
|
20240619,091000,6439600,4430,4430,4430,4430,21
|
|
20240619,090900,6346570,4425,4460,4460,4420,540
|
|
20240619,090800,3952520,4485,4485,4485,4485,19
|
|
20240619,090700,3867305,4485,4485,4485,4485,0
|
|
20240619,090600,3867305,4485,4470,4485,4460,255
|
|
20240619,090500,2729490,4465,4465,4465,4465,0
|
|
20240619,090400,2729490,4465,4465,4465,4465,0
|
|
20240619,090300,2729490,4465,4480,4480,4465,334
|
|
20240619,090200,1237860,4485,4485,4485,4485,0
|
|
20240619,090100,1237860,4485,4485,4485,4485,167
|
|
20240619,090000,488865,4485,4485,4485,4485,109
|