589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184600,1037291035,4525,4525,4525,4525,7125
|
|
20240318,184500,1037291035,4525,4525,4525,4525,0
|
|
20240318,184400,1037291035,4525,4525,4525,4525,0
|
|
20240318,184300,1037291035,4525,4525,4525,4525,0
|
|
20240318,184200,1037291035,4525,4525,4525,4525,0
|
|
20240318,184100,1037291035,4525,4525,4525,4525,0
|
|
20240318,184000,1037291035,4525,4525,4525,4525,0
|
|
20240318,183900,1037291035,4525,4525,4525,4525,0
|
|
20240318,183800,1037291035,4525,4525,4525,4525,0
|
|
20240318,183700,1037291035,4525,4525,4525,4525,0
|
|
20240318,183600,1037291035,4525,4525,4525,4525,0
|
|
20240318,183500,1037291035,4525,4525,4525,4525,0
|
|
20240318,183400,1037291035,4525,4525,4525,4525,0
|
|
20240318,183300,1037291035,4525,4525,4525,4525,0
|
|
20240318,183200,1037291035,4525,4525,4525,4525,0
|
|
20240318,183100,1037291035,4525,4525,4525,4525,0
|
|
20240318,183000,1037291035,4525,4525,4525,4525,0
|
|
20240318,182900,1037291035,4525,4525,4525,4525,0
|
|
20240318,182800,1037291035,4525,4525,4525,4525,0
|
|
20240318,182700,1037291035,4525,4525,4525,4525,0
|
|
20240318,182600,1037291035,4525,4525,4525,4525,0
|
|
20240318,182500,1037291035,4525,4525,4525,4525,0
|
|
20240318,182400,1037291035,4525,4525,4525,4525,0
|
|
20240318,182300,1037291035,4525,4525,4525,4525,0
|
|
20240318,182200,1037291035,4525,4525,4525,4525,0
|
|
20240318,182100,1037291035,4525,4525,4525,4525,0
|
|
20240318,182000,1037291035,4525,4525,4525,4525,0
|
|
20240318,181900,1037291035,4525,4525,4525,4525,0
|
|
20240318,181800,1037291035,4525,4525,4525,4525,0
|
|
20240318,181700,1037291035,4525,4525,4525,4525,0
|
|
20240318,181600,1037291035,4525,4525,4525,4525,7125
|
|
20240318,181500,1037291035,4525,4525,4525,4525,0
|
|
20240318,181400,1037291035,4525,4525,4525,4525,0
|
|
20240318,181300,1037291035,4525,4525,4525,4525,0
|
|
20240318,181200,1037291035,4525,4525,4525,4525,0
|
|
20240318,181100,1037291035,4525,4525,4525,4525,0
|
|
20240318,181000,1037291035,4525,4525,4525,4525,0
|
|
20240318,180900,1037291035,4525,4525,4525,4525,0
|
|
20240318,180800,1037291035,4525,4525,4525,4525,0
|
|
20240318,180700,1037291035,4525,4525,4525,4525,0
|
|
20240318,180600,1037291035,4525,4525,4525,4525,0
|
|
20240318,180500,1037291035,4525,4525,4525,4525,0
|
|
20240318,180400,1037291035,4525,4525,4525,4525,0
|
|
20240318,180300,1037291035,4525,4525,4525,4525,0
|
|
20240318,180200,1037291035,4525,4525,4525,4525,0
|
|
20240318,180100,1037291035,4525,4525,4525,4525,0
|
|
20240318,180000,1037291035,4525,4525,4525,4525,0
|
|
20240318,175900,1037291035,4525,4525,4525,4525,0
|
|
20240318,175800,1037291035,4525,4525,4525,4525,0
|
|
20240318,175700,1037291035,4525,4525,4525,4525,0
|
|
20240318,175600,1037291035,4525,4525,4525,4525,0
|
|
20240318,175500,1037291035,4525,4525,4525,4525,0
|
|
20240318,175400,1037291035,4525,4525,4525,4525,0
|
|
20240318,175300,1037291035,4525,4525,4525,4525,0
|
|
20240318,175200,1037291035,4525,4525,4525,4525,0
|
|
20240318,175100,1037291035,4525,4525,4525,4525,0
|
|
20240318,175000,1037291035,4525,4525,4525,4525,0
|
|
20240318,174900,1037291035,4525,4525,4525,4525,0
|
|
20240318,174800,1037291035,4525,4525,4525,4525,0
|
|
20240318,174700,1037291035,4525,4525,4525,4525,0
|
|
20240318,174600,1037291035,4525,4525,4525,4525,7125
|
|
20240318,174500,1037291035,4525,4525,4525,4525,0
|
|
20240318,174400,1037291035,4525,4525,4525,4525,0
|
|
20240318,174300,1037291035,4525,4525,4525,4525,0
|
|
20240318,174200,1037291035,4525,4525,4525,4525,0
|
|
20240318,174100,1037291035,4525,4525,4525,4525,0
|
|
20240318,174000,1037291035,4525,4525,4525,4525,0
|
|
20240318,173900,1037291035,4525,4525,4525,4525,0
|
|
20240318,173800,1037291035,4525,4525,4525,4525,0
|
|
20240318,173700,1037291035,4525,4525,4525,4525,0
|
|
20240318,173600,1037291035,4525,4525,4525,4525,0
|
|
20240318,173500,1037291035,4525,4525,4525,4525,0
|
|
20240318,173400,1037291035,4525,4525,4525,4525,0
|
|
20240318,173300,1037291035,4525,4525,4525,4525,0
|
|
20240318,173200,1037291035,4525,4525,4525,4525,0
|
|
20240318,173100,1037291035,4525,4525,4525,4525,0
|
|
20240318,173000,1037291035,4525,4525,4525,4525,0
|
|
20240318,172900,1037291035,4525,4525,4525,4525,0
|
|
20240318,172800,1037291035,4525,4525,4525,4525,0
|
|
20240318,172700,1037291035,4525,4525,4525,4525,0
|
|
20240318,172600,1037291035,4525,4525,4525,4525,0
|
|
20240318,172500,1037291035,4525,4525,4525,4525,0
|
|
20240318,172400,1037291035,4525,4525,4525,4525,0
|
|
20240318,172300,1037291035,4525,4525,4525,4525,0
|
|
20240318,172200,1037291035,4525,4525,4525,4525,0
|
|
20240318,172100,1037291035,4525,4525,4525,4525,0
|
|
20240318,172000,1037291035,4525,4525,4525,4525,0
|
|
20240318,171900,1037291035,4525,4525,4525,4525,0
|
|
20240318,171800,1037291035,4525,4525,4525,4525,0
|
|
20240318,171700,1037291035,4525,4525,4525,4525,0
|
|
20240318,171600,1037291035,4525,4525,4525,4525,7125
|
|
20240318,171500,1037291035,4525,4525,4525,4525,0
|
|
20240318,171400,1037291035,4525,4525,4525,4525,0
|
|
20240318,171300,1037291035,4525,4525,4525,4525,0
|
|
20240318,171200,1037291035,4525,4525,4525,4525,0
|
|
20240318,171100,1037291035,4525,4525,4525,4525,0
|
|
20240318,171000,1037291035,4525,4525,4525,4525,0
|
|
20240318,170900,1037291035,4525,4525,4525,4525,0
|
|
20240318,170800,1037291035,4525,4525,4525,4525,0
|
|
20240318,170700,1037291035,4525,4525,4525,4525,0
|
|
20240318,170600,1037291035,4525,4525,4525,4525,0
|
|
20240318,170500,1037291035,4525,4525,4525,4525,0
|
|
20240318,170400,1037291035,4525,4525,4525,4525,0
|
|
20240318,170300,1037291035,4525,4525,4525,4525,0
|
|
20240318,170200,1037291035,4525,4525,4525,4525,0
|
|
20240318,170100,1037291035,4525,4525,4525,4525,0
|
|
20240318,170000,1037291035,4525,4525,4525,4525,0
|
|
20240318,165900,1037291035,4525,4525,4525,4525,0
|
|
20240318,165800,1037291035,4525,4525,4525,4525,0
|
|
20240318,165700,1037291035,4525,4525,4525,4525,0
|
|
20240318,165600,1037291035,4525,4525,4525,4525,0
|
|
20240318,165500,1037291035,4525,4525,4525,4525,0
|
|
20240318,165400,1037291035,4525,4525,4525,4525,0
|
|
20240318,165300,1037291035,4525,4525,4525,4525,0
|
|
20240318,165200,1037291035,4525,4525,4525,4525,0
|
|
20240318,165100,1037291035,4525,4525,4525,4525,0
|
|
20240318,165000,1037291035,4525,4525,4525,4525,0
|
|
20240318,164900,1037291035,4525,4525,4525,4525,0
|
|
20240318,164800,1037291035,4525,4525,4525,4525,0
|
|
20240318,164700,1037291035,4525,4525,4525,4525,0
|
|
20240318,164600,1037291035,4525,4525,4525,4525,7125
|
|
20240318,164500,1037291035,4525,4525,4525,4525,0
|
|
20240318,164400,1037291035,4525,4525,4525,4525,0
|
|
20240318,164300,1037291035,4525,4525,4525,4525,0
|
|
20240318,164200,1037291035,4525,4525,4525,4525,0
|
|
20240318,164100,1037291035,4525,4525,4525,4525,0
|
|
20240318,164000,1037291035,4525,4525,4525,4525,0
|
|
20240318,163900,1037291035,4525,4525,4525,4525,0
|
|
20240318,163800,1037291035,4525,4525,4525,4525,0
|
|
20240318,163700,1037291035,4525,4525,4525,4525,0
|
|
20240318,163600,1037291035,4525,4525,4525,4525,0
|
|
20240318,163500,1037291035,4525,4525,4525,4525,0
|
|
20240318,163400,1037291035,4525,4525,4525,4525,0
|
|
20240318,163300,1037291035,4525,4525,4525,4525,0
|
|
20240318,163200,1037291035,4525,4525,4525,4525,0
|
|
20240318,163100,1037291035,4525,4525,4525,4525,0
|
|
20240318,163000,1037291035,4525,4525,4525,4525,0
|
|
20240318,162900,1037291035,4525,4525,4525,4525,0
|
|
20240318,162800,1037291035,4525,4525,4525,4525,0
|
|
20240318,162700,1037291035,4525,4525,4525,4525,0
|
|
20240318,162600,1037291035,4525,4525,4525,4525,0
|
|
20240318,162500,1037291035,4525,4525,4525,4525,0
|
|
20240318,162400,1037291035,4525,4525,4525,4525,0
|
|
20240318,162300,1037291035,4525,4525,4525,4525,0
|
|
20240318,162200,1037291035,4525,4525,4525,4525,0
|
|
20240318,162100,1037291035,4525,4525,4525,4525,0
|
|
20240318,162000,1037291035,4525,4525,4525,4525,0
|
|
20240318,161900,1037291035,4525,4525,4525,4525,0
|
|
20240318,161800,1037291035,4525,4525,4525,4525,0
|
|
20240318,161700,1037291035,4525,4525,4525,4525,0
|
|
20240318,161600,1037291035,4525,4525,4525,4525,7125
|
|
20240318,161500,1037291035,4525,4525,4525,4525,0
|
|
20240318,161400,1037291035,4525,4525,4525,4525,0
|
|
20240318,161300,1037291035,4525,4525,4525,4525,0
|
|
20240318,161200,1037291035,4525,4525,4525,4525,0
|
|
20240318,161100,1037291035,4525,4525,4525,4525,0
|
|
20240318,161000,1037291035,4525,4525,4525,4525,0
|
|
20240318,160900,1037291035,4525,4525,4525,4525,0
|
|
20240318,160800,1037291035,4525,4525,4525,4525,0
|
|
20240318,160700,1037291035,4525,4525,4525,4525,0
|
|
20240318,160600,1037291035,4525,4525,4525,4525,0
|
|
20240318,160500,1037291035,4525,4525,4525,4525,0
|
|
20240318,160400,1037291035,4525,4525,4525,4525,0
|
|
20240318,160300,1037291035,4525,4525,4525,4525,0
|
|
20240318,160200,1037291035,4525,4525,4525,4525,0
|
|
20240318,160100,1037291035,4525,4525,4525,4525,0
|
|
20240318,160000,1037291035,4525,4525,4525,4525,0
|
|
20240318,155900,1037291035,4525,4525,4525,4525,0
|
|
20240318,155800,1037291035,4525,4525,4525,4525,0
|
|
20240318,155700,1037291035,4525,4525,4525,4525,0
|
|
20240318,155600,1037291035,4525,4525,4525,4525,0
|
|
20240318,155500,1037291035,4525,4525,4525,4525,0
|
|
20240318,155400,1037291035,4525,4525,4525,4525,0
|
|
20240318,155300,1037291035,4525,4525,4525,4525,0
|
|
20240318,155200,1037291035,4525,4525,4525,4525,0
|
|
20240318,155100,1037291035,4525,4525,4525,4525,0
|
|
20240318,155000,1037291035,4525,4525,4525,4525,0
|
|
20240318,154900,1037291035,4525,4525,4525,4525,0
|
|
20240318,154800,1037291035,4525,4525,4525,4525,0
|
|
20240318,154700,1037291035,4525,4525,4525,4525,0
|
|
20240318,154600,1037291035,4525,4525,4525,4525,7125
|
|
20240318,154500,1037291035,4525,4525,4525,4525,0
|
|
20240318,154400,1037291035,4525,4525,4525,4525,0
|
|
20240318,154300,1037291035,4525,4525,4525,4525,0
|
|
20240318,154200,1037291035,4525,4525,4525,4525,0
|
|
20240318,154100,1037291035,4525,4525,4525,4525,0
|
|
20240318,154000,1037291035,4525,4525,4525,4525,0
|
|
20240318,153900,1037291035,4525,4525,4525,4525,0
|
|
20240318,153800,1037291035,4525,4525,4525,4525,0
|
|
20240318,153700,1037291035,4525,4525,4525,4525,0
|
|
20240318,153600,1037291035,4525,4525,4525,4525,0
|
|
20240318,153500,1037291035,4525,4525,4525,4525,0
|
|
20240318,153400,1037291035,4525,4525,4525,4525,0
|
|
20240318,153300,1037291035,4525,4525,4525,4525,0
|
|
20240318,153200,1037291035,4525,4525,4525,4525,0
|
|
20240318,153100,1037291035,4525,4525,4525,4525,0
|
|
20240318,153000,1037291035,4525,4525,4525,4525,7125
|
|
20240318,152900,1005050410,4525,4525,4525,4525,0
|
|
20240318,152800,1005050410,4525,4525,4525,4525,0
|
|
20240318,152700,1005050410,4525,4525,4525,4525,0
|
|
20240318,152600,1005050410,4525,4525,4525,4525,0
|
|
20240318,152500,1005050410,4525,4525,4525,4525,0
|
|
20240318,152400,1005050410,4525,4525,4525,4525,0
|
|
20240318,152300,1005050410,4525,4525,4525,4525,0
|
|
20240318,152200,1005050410,4525,4525,4525,4525,0
|
|
20240318,152100,1005050410,4525,4525,4525,4525,0
|
|
20240318,152000,1005050410,4525,4525,4525,4525,0
|
|
20240318,151900,1005050410,4525,4530,4530,4525,6759
|
|
20240318,151800,974465320,4530,4530,4530,4525,970
|
|
20240318,151700,970071850,4530,4525,4530,4525,2806
|
|
20240318,151600,957371620,4520,4510,4520,4510,3539
|
|
20240318,151500,941391350,4510,4510,4510,4510,509
|
|
20240318,151400,939095760,4510,4510,4510,4510,0
|
|
20240318,151300,939095760,4510,4505,4510,4505,300
|
|
20240318,151200,937743760,4505,4510,4510,4505,2381
|
|
20240318,151100,927007345,4505,4505,4505,4505,0
|
|
20240318,151000,927007345,4505,4510,4510,4505,156
|
|
20240318,150900,926304540,4510,4510,4510,4510,1010
|
|
20240318,150800,921749440,4510,4505,4510,4505,404
|
|
20240318,150700,919927420,4515,4510,4515,4510,109
|
|
20240318,150600,919435330,4515,4515,4515,4515,0
|
|
20240318,150500,919435330,4515,4515,4515,4515,0
|
|
20240318,150400,919435330,4515,4515,4515,4515,696
|
|
20240318,150300,916292890,4515,4510,4515,4510,2125
|
|
20240318,150200,906705365,4515,4510,4515,4510,846
|
|
20240318,150100,902889830,4505,4505,4505,4505,25
|
|
20240318,150000,902777205,4505,4505,4505,4505,1222
|
|
20240318,145900,897272095,4505,4505,4505,4505,26
|
|
20240318,145800,897154965,4510,4505,4510,4505,459
|
|
20240318,145700,895084955,4505,4505,4505,4505,0
|
|
20240318,145600,895084955,4505,4510,4510,4505,3
|
|
20240318,145500,895071430,4510,4505,4510,4505,288
|
|
20240318,145400,893773010,4510,4510,4510,4510,10
|
|
20240318,145300,893727910,4505,4505,4505,4505,440
|
|
20240318,145200,891745710,4505,4505,4505,4505,10
|
|
20240318,145100,891700660,4505,4505,4505,4505,10
|
|
20240318,145000,891655610,4505,4505,4505,4505,0
|
|
20240318,144900,891655610,4505,4505,4505,4505,0
|
|
20240318,144800,891655610,4505,4505,4505,4505,220
|
|
20240318,144700,890664510,4505,4505,4505,4505,0
|
|
20240318,144600,890664510,4505,4505,4505,4505,0
|
|
20240318,144500,890664510,4505,4505,4505,4505,0
|
|
20240318,144400,890664510,4505,4500,4505,4500,3
|
|
20240318,144300,890651000,4500,4500,4500,4500,16
|
|
20240318,144200,890579000,4505,4500,4505,4500,91
|
|
20240318,144100,890169495,4500,4500,4500,4500,329
|
|
20240318,144000,888688995,4495,4495,4495,4495,45
|
|
20240318,143900,888486720,4495,4495,4495,4495,66
|
|
20240318,143800,888190050,4500,4500,4500,4500,653
|
|
20240318,143700,885251550,4500,4500,4500,4500,1
|
|
20240318,143600,885247050,4500,4500,4500,4500,1
|
|
20240318,143500,885242550,4495,4495,4495,4495,150
|
|
20240318,143400,884568300,4495,4495,4495,4495,0
|
|
20240318,143300,884568300,4495,4495,4495,4495,110
|
|
20240318,143200,884073850,4495,4495,4495,4495,1
|
|
20240318,143100,884069355,4495,4500,4500,4495,141
|
|
20240318,143000,883434900,4500,4500,4500,4500,1
|
|
20240318,142900,883430400,4505,4505,4505,4505,10
|
|
20240318,142800,883385350,4500,4505,4505,4495,339
|
|
20240318,142700,881859850,4505,4505,4505,4505,1
|
|
20240318,142600,881855345,4495,4495,4495,4495,0
|
|
20240318,142500,881855345,4495,4495,4505,4495,312
|
|
20240318,142400,880452835,4495,4505,4505,4495,48
|
|
20240318,142300,880236785,4505,4495,4505,4495,212
|
|
20240318,142200,879281785,4505,4500,4505,4500,449
|
|
20240318,142100,877259290,4505,4500,4505,4500,620
|
|
20240318,142000,874468745,4500,4495,4500,4495,577
|
|
20240318,141900,871875125,4490,4490,4490,4490,20
|
|
20240318,141800,871785325,4490,4490,4490,4490,4723
|
|
20240318,141700,850579055,4490,4490,4490,4490,186
|
|
20240318,141600,849743915,4490,4485,4490,4485,57
|
|
20240318,141500,849487995,4485,4490,4490,4485,4
|
|
20240318,141400,849470050,4485,4485,4485,4485,40
|
|
20240318,141300,849290650,4485,4485,4485,4485,0
|
|
20240318,141200,849290650,4485,4490,4490,4485,2391
|
|
20240318,141100,838555695,4485,4485,4485,4485,0
|
|
20240318,141000,838555695,4485,4485,4485,4485,0
|
|
20240318,140900,838555695,4485,4490,4490,4485,830
|
|
20240318,140800,834830015,4490,4490,4490,4490,530
|
|
20240318,140700,832450315,4490,4495,4495,4490,1125
|
|
20240318,140600,827399060,4495,4495,4495,4495,0
|
|
20240318,140500,827399060,4495,4495,4495,4495,358
|
|
20240318,140400,825789850,4495,4495,4495,4495,0
|
|
20240318,140300,825789850,4495,4495,4495,4495,0
|
|
20240318,140200,825789850,4495,4495,4495,4495,104
|
|
20240318,140100,825322370,4495,4495,4495,4495,100
|
|
20240318,140000,824872870,4495,4495,4495,4495,0
|
|
20240318,135900,824872870,4495,4500,4500,4495,6
|
|
20240318,135800,824845875,4500,4500,4500,4500,0
|
|
20240318,135700,824845875,4500,4500,4500,4500,2232
|
|
20240318,135600,814801875,4500,4500,4500,4500,2
|
|
20240318,135500,814792875,4495,4495,4495,4495,0
|
|
20240318,135400,814792875,4495,4495,4495,4495,30
|
|
20240318,135300,814658025,4495,4495,4495,4495,0
|
|
20240318,135200,814658025,4495,4495,4495,4495,38
|
|
20240318,135100,814487215,4495,4495,4495,4495,0
|
|
20240318,135000,814487215,4495,4495,4495,4495,0
|
|
20240318,134900,814487215,4495,4495,4495,4495,0
|
|
20240318,134800,814487215,4495,4495,4495,4495,1
|
|
20240318,134700,814482720,4490,4490,4490,4490,1
|
|
20240318,134600,814478230,4500,4500,4500,4500,0
|
|
20240318,134500,814478230,4500,4500,4500,4500,0
|
|
20240318,134400,814478230,4500,4500,4500,4500,0
|
|
20240318,134300,814478230,4500,4490,4500,4490,1060
|
|
20240318,134200,809718740,4500,4500,4500,4500,0
|
|
20240318,134100,809718740,4500,4500,4500,4500,0
|
|
20240318,134000,809718740,4500,4500,4500,4500,0
|
|
20240318,133900,809718740,4500,4490,4500,4490,6
|
|
20240318,133800,809691770,4495,4495,4495,4495,6
|
|
20240318,133700,809664800,4495,4495,4495,4495,50
|
|
20240318,133600,809440050,4490,4500,4500,4490,11
|
|
20240318,133500,809390650,4490,4490,4490,4490,221
|
|
20240318,133400,808398360,4490,4490,4490,4490,0
|
|
20240318,133300,808398360,4490,4495,4495,4490,3399
|
|
20240318,133200,793135210,4500,4500,4500,4500,50
|
|
20240318,133100,792910210,4500,4500,4500,4500,5
|
|
20240318,133000,792887710,4500,4500,4500,4500,2
|
|
20240318,132900,792878710,4495,4495,4495,4495,0
|
|
20240318,132800,792878710,4495,4500,4500,4495,11
|
|
20240318,132700,792829215,4495,4495,4495,4495,48
|
|
20240318,132600,792613455,4495,4495,4495,4495,11
|
|
20240318,132500,792564010,4500,4500,4500,4500,10
|
|
20240318,132400,792519010,4495,4495,4495,4495,0
|
|
20240318,132300,792519010,4495,4495,4495,4495,1033
|
|
20240318,132200,787875675,4500,4500,4500,4500,104
|
|
20240318,132100,787407675,4500,4500,4500,4500,381
|
|
20240318,132000,785693175,4500,4500,4500,4500,4
|
|
20240318,131900,785675175,4500,4500,4500,4500,30
|
|
20240318,131800,785540175,4500,4495,4500,4495,27
|
|
20240318,131700,785418795,4495,4495,4495,4495,760
|
|
20240318,131600,782002595,4495,4495,4495,4495,265
|
|
20240318,131500,780811420,4495,4495,4495,4495,0
|
|
20240318,131400,780811420,4495,4495,4495,4495,324
|
|
20240318,131300,779355040,4500,4500,4500,4500,66
|
|
20240318,131200,779058040,4500,4500,4500,4500,88
|
|
20240318,131100,778662040,4500,4500,4500,4500,30
|
|
20240318,131000,778527040,4500,4500,4500,4500,31
|
|
20240318,130900,778387540,4500,4500,4500,4500,22
|
|
20240318,130800,778288540,4500,4500,4500,4500,531
|
|
20240318,130700,775899040,4500,4500,4500,4500,22
|
|
20240318,130600,775800040,4500,4500,4500,4500,401
|
|
20240318,130500,773995540,4500,4500,4500,4500,6
|
|
20240318,130400,773968540,4500,4500,4500,4500,2
|
|
20240318,130300,773959540,4500,4500,4500,4500,0
|
|
20240318,130200,773959540,4500,4500,4500,4500,0
|
|
20240318,130100,773959540,4500,4500,4500,4500,0
|
|
20240318,130000,773959540,4500,4500,4500,4500,0
|
|
20240318,125900,773959540,4500,4500,4500,4500,641
|
|
20240318,125800,771075040,4500,4495,4500,4495,546
|
|
20240318,125700,768618050,4490,4490,4490,4490,0
|
|
20240318,125600,768618050,4490,4490,4490,4490,200
|
|
20240318,125500,767720050,4500,4495,4500,4490,1471
|
|
20240318,125400,761110515,4495,4500,4500,4495,130
|
|
20240318,125300,760525615,4500,4500,4500,4500,1
|
|
20240318,125200,760521115,4495,4495,4495,4495,2
|
|
20240318,125100,760512125,4495,4495,4495,4495,0
|
|
20240318,125000,760512125,4495,4495,4495,4495,21
|
|
20240318,124900,760417730,4500,4500,4500,4500,120
|
|
20240318,124800,759877730,4500,4500,4500,4500,100
|
|
20240318,124700,759427730,4500,4500,4500,4500,5
|
|
20240318,124600,759405230,4500,4500,4500,4500,276
|
|
20240318,124500,758163230,4500,4500,4500,4500,0
|
|
20240318,124400,758163230,4500,4500,4500,4500,10
|
|
20240318,124300,758118230,4505,4505,4505,4505,16
|
|
20240318,124200,758046150,4505,4505,4505,4505,0
|
|
20240318,124100,758046150,4505,4505,4505,4505,12
|
|
20240318,124000,757992090,4505,4505,4505,4505,1
|
|
20240318,123900,757987585,4505,4505,4505,4505,154
|
|
20240318,123800,757293815,4505,4505,4505,4505,61
|
|
20240318,123700,757019010,4505,4505,4505,4505,5
|
|
20240318,123600,756996485,4505,4505,4505,4505,0
|
|
20240318,123500,756996485,4505,4505,4505,4505,0
|
|
20240318,123400,756996485,4505,4505,4505,4505,0
|
|
20240318,123300,756996485,4505,4505,4505,4505,4
|
|
20240318,123200,756978465,4505,4505,4505,4505,10
|
|
20240318,123100,756933415,4505,4505,4505,4505,0
|
|
20240318,123000,756933415,4505,4505,4505,4505,0
|
|
20240318,122900,756933415,4505,4505,4505,4505,0
|
|
20240318,122800,756933415,4505,4495,4505,4495,6
|
|
20240318,122700,756906415,4495,4495,4495,4495,0
|
|
20240318,122600,756906415,4495,4495,4495,4495,12
|
|
20240318,122500,756852475,4495,4495,4495,4495,0
|
|
20240318,122400,756852475,4495,4495,4495,4495,0
|
|
20240318,122300,756852475,4495,4495,4495,4495,358
|
|
20240318,122200,755243265,4490,4490,4490,4490,3884
|
|
20240318,122100,737804105,4490,4495,4495,4490,211
|
|
20240318,122000,736856660,4495,4490,4495,4490,1173
|
|
20240318,121900,731587880,4495,4495,4495,4495,20
|
|
20240318,121800,731497980,4495,4495,4495,4495,672
|
|
20240318,121700,728477340,4495,4495,4495,4495,0
|
|
20240318,121600,728477340,4495,4500,4500,4495,1826
|
|
20240318,121500,720269420,4500,4500,4500,4500,0
|
|
20240318,121400,720269420,4500,4500,4500,4500,300
|
|
20240318,121300,718919420,4500,4500,4500,4500,3052
|
|
20240318,121200,705185420,4505,4505,4505,4505,226
|
|
20240318,121100,704167290,4505,4505,4505,4505,135
|
|
20240318,121000,703559115,4505,4505,4505,4505,109
|
|
20240318,120900,703068070,4505,4505,4505,4505,7
|
|
20240318,120800,703036535,4505,4505,4505,4505,0
|
|
20240318,120700,703036535,4505,4505,4505,4505,15
|
|
20240318,120600,702968960,4505,4505,4505,4505,13
|
|
20240318,120500,702910395,4505,4505,4505,4505,68
|
|
20240318,120400,702604055,4500,4505,4505,4500,2708
|
|
20240318,120300,690418005,4505,4505,4505,4500,2100
|
|
20240318,120200,680967950,4505,4505,4505,4505,10
|
|
20240318,120100,680922900,4505,4505,4505,4505,40
|
|
20240318,120000,680742700,4510,4510,4510,4510,230
|
|
20240318,115900,679705400,4510,4510,4510,4510,1771
|
|
20240318,115800,671718190,4515,4515,4515,4515,0
|
|
20240318,115700,671718190,4515,4515,4515,4515,0
|
|
20240318,115600,671718190,4515,4515,4515,4515,0
|
|
20240318,115500,671718190,4515,4515,4515,4515,0
|
|
20240318,115400,671718190,4515,4515,4515,4515,28
|
|
20240318,115300,671591770,4500,4505,4505,4500,379
|
|
20240318,115200,669886235,4505,4510,4510,4505,2851
|
|
20240318,115100,657042195,4515,4515,4515,4515,1
|
|
20240318,115000,657037680,4515,4515,4515,4515,0
|
|
20240318,114900,657037680,4515,4515,4515,4515,0
|
|
20240318,114800,657037680,4515,4515,4515,4515,1
|
|
20240318,114700,657033165,4510,4510,4510,4510,0
|
|
20240318,114600,657033165,4510,4510,4510,4510,46
|
|
20240318,114500,656825705,4510,4510,4510,4510,1943
|
|
20240318,114400,648062775,4510,4510,4510,4510,0
|
|
20240318,114300,648062775,4510,4510,4510,4510,0
|
|
20240318,114200,648062775,4510,4510,4510,4510,1
|
|
20240318,114100,648058265,4510,4510,4510,4510,10
|
|
20240318,114000,648013165,4510,4510,4510,4510,0
|
|
20240318,113900,648013165,4510,4510,4510,4510,0
|
|
20240318,113800,648013165,4510,4510,4510,4510,5
|
|
20240318,113700,647990615,4510,4510,4510,4510,21
|
|
20240318,113600,647895905,4510,4505,4510,4505,567
|
|
20240318,113500,645341555,4510,4510,4510,4510,5
|
|
20240318,113400,645319005,4510,4510,4510,4510,333
|
|
20240318,113300,643817175,4510,4510,4510,4510,373
|
|
20240318,113200,642134945,4510,4510,4510,4510,381
|
|
20240318,113100,640416635,4510,4510,4510,4510,1
|
|
20240318,113000,640412125,4505,4505,4505,4505,0
|
|
20240318,112900,640412125,4505,4505,4505,4505,6
|
|
20240318,112800,640385095,4510,4510,4510,4510,0
|
|
20240318,112700,640385095,4510,4510,4515,4510,367
|
|
20240318,112600,638729920,4515,4510,4515,4505,336
|
|
20240318,112500,637213245,4515,4510,4515,4510,602
|
|
20240318,112400,634495725,4510,4510,4510,4510,269
|
|
20240318,112300,633282535,4505,4505,4505,4505,207
|
|
20240318,112200,632350000,4510,4510,4510,4510,20
|
|
20240318,112100,632259800,4510,4510,4510,4510,7
|
|
20240318,112000,632228230,4510,4510,4510,4510,187
|
|
20240318,111900,631384860,4510,4510,4510,4510,100
|
|
20240318,111800,630933860,4515,4515,4515,4515,0
|
|
20240318,111700,630933860,4515,4515,4515,4515,0
|
|
20240318,111600,630933860,4515,4515,4515,4515,1
|
|
20240318,111500,630929345,4505,4505,4505,4505,0
|
|
20240318,111400,630929345,4505,4505,4505,4505,200
|
|
20240318,111300,630028345,4505,4510,4510,4505,329
|
|
20240318,111200,628546185,4510,4510,4510,4510,151
|
|
20240318,111100,627865175,4510,4510,4510,4510,0
|
|
20240318,111000,627865175,4510,4510,4510,4510,0
|
|
20240318,110900,627865175,4510,4515,4515,4510,124
|
|
20240318,110800,627305930,4510,4510,4510,4510,0
|
|
20240318,110700,627305930,4510,4510,4510,4510,42
|
|
20240318,110600,627116510,4505,4505,4505,4505,0
|
|
20240318,110500,627116510,4505,4505,4505,4505,20
|
|
20240318,110400,627026410,4505,4505,4505,4505,1
|
|
20240318,110300,627021905,4505,4510,4510,4505,11
|
|
20240318,110200,626972300,4515,4510,4515,4505,313
|
|
20240318,110100,625562165,4515,4515,4515,4515,30
|
|
20240318,110000,625426715,4515,4515,4515,4515,0
|
|
20240318,105900,625426715,4515,4515,4515,4515,23
|
|
20240318,105800,625322870,4515,4515,4515,4515,4
|
|
20240318,105700,625304810,4515,4515,4515,4515,0
|
|
20240318,105600,625304810,4515,4515,4515,4515,7
|
|
20240318,105500,625273205,4505,4510,4510,4505,638
|
|
20240318,105400,622398850,4515,4515,4515,4515,0
|
|
20240318,105300,622398850,4515,4515,4515,4515,150
|
|
20240318,105200,621721600,4515,4515,4515,4515,1
|
|
20240318,105100,621717085,4510,4510,4510,4510,60
|
|
20240318,105000,621446485,4505,4510,4510,4505,68
|
|
20240318,104900,621139890,4510,4510,4510,4510,23
|
|
20240318,104800,621036160,4510,4505,4510,4505,16
|
|
20240318,104700,620964015,4510,4510,4510,4510,232
|
|
20240318,104600,619917695,4515,4515,4515,4515,5
|
|
20240318,104500,619895120,4515,4515,4515,4515,0
|
|
20240318,104400,619895120,4515,4510,4515,4510,72
|
|
20240318,104300,619570325,4515,4515,4515,4515,10
|
|
20240318,104200,619525175,4510,4510,4510,4510,14
|
|
20240318,104100,619462035,4515,4515,4515,4515,300
|
|
20240318,104000,618107535,4515,4515,4515,4515,185
|
|
20240318,103900,617272260,4515,4515,4515,4515,5
|
|
20240318,103800,617249685,4515,4510,4515,4510,53
|
|
20240318,103700,617010555,4505,4510,4510,4505,418
|
|
20240318,103600,615127415,4510,4505,4510,4505,21
|
|
20240318,103500,615032710,4500,4505,4505,4500,1154
|
|
20240318,103400,609839460,4505,4515,4515,4505,4451
|
|
20240318,103300,589760065,4525,4515,4525,4515,12
|
|
20240318,103200,589705825,4525,4525,4525,4525,0
|
|
20240318,103100,589705825,4525,4520,4525,4520,536
|
|
20240318,103000,587283005,4525,4525,4525,4525,58
|
|
20240318,102900,587020555,4520,4520,4520,4520,3
|
|
20240318,102800,587006995,4520,4525,4525,4520,767
|
|
20240318,102700,583540150,4525,4525,4525,4525,764
|
|
20240318,102600,580083050,4530,4530,4530,4530,1
|
|
20240318,102500,580078520,4530,4530,4535,4525,477
|
|
20240318,102400,577917310,4530,4530,4535,4530,13
|
|
20240318,102300,577858370,4530,4530,4530,4530,3
|
|
20240318,102200,577844780,4530,4530,4530,4530,1
|
|
20240318,102100,577840250,4535,4525,4535,4525,3
|
|
20240318,102000,577826660,4530,4520,4530,4520,7
|
|
20240318,101900,577795010,4525,4525,4525,4525,14
|
|
20240318,101800,577731660,4535,4525,4535,4525,690
|
|
20240318,101700,574602525,4535,4525,4535,4525,100
|
|
20240318,101600,574149645,4525,4525,4525,4525,164
|
|
20240318,101500,573407545,4525,4530,4530,4525,63
|
|
20240318,101400,573122455,4530,4530,4530,4530,150
|
|
20240318,101300,572442955,4530,4530,4540,4530,1565
|
|
20240318,101200,565353405,4540,4535,4540,4535,572
|
|
20240318,101100,562756675,4540,4545,4545,4535,54
|
|
20240318,101000,562511575,4540,4535,4540,4535,41
|
|
20240318,100900,562325440,4540,4540,4545,4540,1013
|
|
20240318,100800,557726410,4540,4535,4540,4535,3394
|
|
20240318,100700,542334615,4535,4545,4545,4535,66
|
|
20240318,100600,542034695,4535,4540,4545,4535,1056
|
|
20240318,100500,537241940,4540,4540,4540,4540,77
|
|
20240318,100400,536892360,4540,4540,4540,4540,2
|
|
20240318,100300,536883280,4540,4540,4540,4535,13
|
|
20240318,100200,536824280,4540,4540,4540,4540,32
|
|
20240318,100100,536679000,4540,4535,4540,4535,58
|
|
20240318,100000,536415695,4535,4540,4545,4535,905
|
|
20240318,095900,532307160,4530,4520,4530,4520,1344
|
|
20240318,095800,526225695,4520,4515,4520,4515,58
|
|
20240318,095700,525963675,4515,4515,4515,4510,475
|
|
20240318,095600,523820055,4520,4520,4520,4520,2
|
|
20240318,095500,523811015,4520,4525,4525,4515,14
|
|
20240318,095400,523747770,4525,4515,4525,4515,979
|
|
20240318,095300,519327575,4515,4515,4515,4515,450
|
|
20240318,095200,517295825,4515,4520,4520,4515,29
|
|
20240318,095100,517164750,4525,4525,4525,4525,200
|
|
20240318,095000,516259750,4525,4525,4525,4520,65
|
|
20240318,094900,515965910,4525,4525,4525,4525,1
|
|
20240318,094800,515961385,4515,4515,4515,4510,667
|
|
20240318,094700,512950780,4510,4515,4515,4510,591
|
|
20240318,094600,510282915,4515,4525,4525,4515,135
|
|
20240318,094500,509673140,4530,4530,4530,4530,0
|
|
20240318,094400,509673140,4530,4525,4530,4525,180
|
|
20240318,094300,508858085,4530,4525,4530,4525,161
|
|
20240318,094200,508128760,4530,4520,4530,4510,673
|
|
20240318,094100,505088800,4530,4515,4530,4515,1188
|
|
20240318,094000,499723080,4515,4520,4520,4515,234
|
|
20240318,093900,498665570,4520,4515,4520,4515,271
|
|
20240318,093800,497441505,4515,4515,4520,4515,93
|
|
20240318,093700,497021570,4510,4525,4525,4510,215
|
|
20240318,093600,496051065,4525,4525,4525,4525,33
|
|
20240318,093500,495901740,4525,4515,4525,4510,1746
|
|
20240318,093400,488019480,4515,4520,4520,4510,3011
|
|
20240318,093300,474423500,4520,4525,4525,4520,2048
|
|
20240318,093200,465163045,4525,4530,4530,4520,2555
|
|
20240318,093100,453606170,4530,4550,4550,4530,2944
|
|
20240318,093000,440264250,4555,4555,4555,4535,83
|
|
20240318,092900,439887560,4550,4550,4550,4550,11
|
|
20240318,092800,439837510,4545,4540,4545,4530,3293
|
|
20240318,092700,424914080,4545,4550,4550,4545,211
|
|
20240318,092600,423954420,4545,4575,4580,4540,2533
|
|
20240318,092500,412410460,4580,4570,4580,4570,2158
|
|
20240318,092400,402539875,4570,4570,4575,4565,2217
|
|
20240318,092300,392411785,4565,4550,4565,4550,970
|
|
20240318,092200,387984475,4550,4550,4550,4550,50
|
|
20240318,092100,387756975,4550,4565,4565,4545,2938
|
|
20240318,092000,374357925,4570,4565,4580,4555,16625
|
|
20240318,091900,298383755,4555,4555,4565,4555,125
|
|
20240318,091800,297814355,4570,4575,4575,4555,536
|
|
20240318,091700,295365310,4580,4560,4585,4560,7305
|
|
20240318,091600,261957025,4560,4545,4560,4530,10846
|
|
20240318,091500,212602885,4540,4540,4550,4535,4941
|
|
20240318,091400,190160875,4540,4540,4540,4540,51
|
|
20240318,091300,189929335,4530,4545,4545,4530,186
|
|
20240318,091200,189085120,4545,4530,4545,4530,3282
|
|
20240318,091100,174201890,4530,4540,4545,4530,1438
|
|
20240318,091000,167677675,4545,4535,4545,4535,467
|
|
20240318,090900,165555710,4545,4540,4545,4535,943
|
|
20240318,090800,161275710,4540,4540,4540,4535,844
|
|
20240318,090700,157444120,4540,4545,4550,4540,2430
|
|
20240318,090600,146389495,4550,4545,4555,4545,6360
|
|
20240318,090500,117451915,4545,4545,4555,4545,3984
|
|
20240318,090400,99337335,4545,4545,4555,4545,4065
|
|
20240318,090300,80852350,4545,4540,4550,4510,10347
|
|
20240318,090200,33946440,4545,4510,4545,4510,1060
|
|
20240318,090100,29145875,4500,4495,4505,4495,2819
|
|
20240318,090000,16469715,4495,4490,4495,4490,3644
|