703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,204000,403235030,4500,4500,4500,4500,750
|
|
20240621,203900,403235030,4500,4500,4500,4500,0
|
|
20240621,203800,403235030,4500,4500,4500,4500,0
|
|
20240621,203700,403235030,4500,4500,4500,4500,0
|
|
20240621,203600,403235030,4500,4500,4500,4500,0
|
|
20240621,203500,403235030,4500,4500,4500,4500,0
|
|
20240621,203400,403235030,4500,4500,4500,4500,0
|
|
20240621,203300,403235030,4500,4500,4500,4500,0
|
|
20240621,203200,403235030,4500,4500,4500,4500,0
|
|
20240621,203100,403235030,4500,4500,4500,4500,0
|
|
20240621,203000,403235030,4500,4500,4500,4500,0
|
|
20240621,202900,403235030,4500,4500,4500,4500,0
|
|
20240621,202800,403235030,4500,4500,4500,4500,0
|
|
20240621,202700,403235030,4500,4500,4500,4500,0
|
|
20240621,202600,403235030,4500,4500,4500,4500,0
|
|
20240621,202500,403235030,4500,4500,4500,4500,0
|
|
20240621,202400,403235030,4500,4500,4500,4500,0
|
|
20240621,202300,403235030,4500,4500,4500,4500,0
|
|
20240621,202200,403235030,4500,4500,4500,4500,0
|
|
20240621,202100,403235030,4500,4500,4500,4500,0
|
|
20240621,202000,403235030,4500,4500,4500,4500,0
|
|
20240621,201900,403235030,4500,4500,4500,4500,0
|
|
20240621,201800,403235030,4500,4500,4500,4500,0
|
|
20240621,201700,403235030,4500,4500,4500,4500,0
|
|
20240621,201600,403235030,4500,4500,4500,4500,0
|
|
20240621,201500,403235030,4500,4500,4500,4500,0
|
|
20240621,201400,403235030,4500,4500,4500,4500,0
|
|
20240621,201300,403235030,4500,4500,4500,4500,0
|
|
20240621,201200,403235030,4500,4500,4500,4500,0
|
|
20240621,201100,403235030,4500,4500,4500,4500,0
|
|
20240621,201000,403235030,4500,4500,4500,4500,750
|
|
20240621,200900,403235030,4500,4500,4500,4500,0
|
|
20240621,200800,403235030,4500,4500,4500,4500,0
|
|
20240621,200700,403235030,4500,4500,4500,4500,0
|
|
20240621,200600,403235030,4500,4500,4500,4500,0
|
|
20240621,200500,403235030,4500,4500,4500,4500,0
|
|
20240621,200400,403235030,4500,4500,4500,4500,0
|
|
20240621,200300,403235030,4500,4500,4500,4500,0
|
|
20240621,200200,403235030,4500,4500,4500,4500,0
|
|
20240621,200100,403235030,4500,4500,4500,4500,0
|
|
20240621,200000,403235030,4500,4500,4500,4500,0
|
|
20240621,195900,403235030,4500,4500,4500,4500,0
|
|
20240621,195800,403235030,4500,4500,4500,4500,0
|
|
20240621,195700,403235030,4500,4500,4500,4500,0
|
|
20240621,195600,403235030,4500,4500,4500,4500,0
|
|
20240621,195500,403235030,4500,4500,4500,4500,0
|
|
20240621,195400,403235030,4500,4500,4500,4500,0
|
|
20240621,195300,403235030,4500,4500,4500,4500,0
|
|
20240621,195200,403235030,4500,4500,4500,4500,0
|
|
20240621,195100,403235030,4500,4500,4500,4500,0
|
|
20240621,195000,403235030,4500,4500,4500,4500,0
|
|
20240621,194900,403235030,4500,4500,4500,4500,0
|
|
20240621,194800,403235030,4500,4500,4500,4500,0
|
|
20240621,194700,403235030,4500,4500,4500,4500,0
|
|
20240621,194600,403235030,4500,4500,4500,4500,0
|
|
20240621,194500,403235030,4500,4500,4500,4500,0
|
|
20240621,194400,403235030,4500,4500,4500,4500,0
|
|
20240621,194300,403235030,4500,4500,4500,4500,0
|
|
20240621,194200,403235030,4500,4500,4500,4500,0
|
|
20240621,194100,403235030,4500,4500,4500,4500,0
|
|
20240621,194000,403235030,4500,4500,4500,4500,750
|
|
20240621,193900,403235030,4500,4500,4500,4500,0
|
|
20240621,193800,403235030,4500,4500,4500,4500,0
|
|
20240621,193700,403235030,4500,4500,4500,4500,0
|
|
20240621,193600,403235030,4500,4500,4500,4500,0
|
|
20240621,193500,403235030,4500,4500,4500,4500,0
|
|
20240621,193400,403235030,4500,4500,4500,4500,0
|
|
20240621,193300,403235030,4500,4500,4500,4500,0
|
|
20240621,193200,403235030,4500,4500,4500,4500,0
|
|
20240621,193100,403235030,4500,4500,4500,4500,0
|
|
20240621,193000,403235030,4500,4500,4500,4500,0
|
|
20240621,192900,403235030,4500,4500,4500,4500,0
|
|
20240621,192800,403235030,4500,4500,4500,4500,0
|
|
20240621,192700,403235030,4500,4500,4500,4500,0
|
|
20240621,192600,403235030,4500,4500,4500,4500,0
|
|
20240621,192500,403235030,4500,4500,4500,4500,0
|
|
20240621,192400,403235030,4500,4500,4500,4500,0
|
|
20240621,192300,403235030,4500,4500,4500,4500,0
|
|
20240621,192200,403235030,4500,4500,4500,4500,0
|
|
20240621,192100,403235030,4500,4500,4500,4500,0
|
|
20240621,192000,403235030,4500,4500,4500,4500,0
|
|
20240621,191900,403235030,4500,4500,4500,4500,0
|
|
20240621,191800,403235030,4500,4500,4500,4500,0
|
|
20240621,191700,403235030,4500,4500,4500,4500,0
|
|
20240621,191600,403235030,4500,4500,4500,4500,0
|
|
20240621,191500,403235030,4500,4500,4500,4500,0
|
|
20240621,191400,403235030,4500,4500,4500,4500,0
|
|
20240621,191300,403235030,4500,4500,4500,4500,0
|
|
20240621,191200,403235030,4500,4500,4500,4500,0
|
|
20240621,191100,403235030,4500,4500,4500,4500,0
|
|
20240621,191000,403235030,4500,4500,4500,4500,750
|
|
20240621,190900,403235030,4500,4500,4500,4500,0
|
|
20240621,190800,403235030,4500,4500,4500,4500,0
|
|
20240621,190700,403235030,4500,4500,4500,4500,0
|
|
20240621,190600,403235030,4500,4500,4500,4500,0
|
|
20240621,190500,403235030,4500,4500,4500,4500,0
|
|
20240621,190400,403235030,4500,4500,4500,4500,0
|
|
20240621,190300,403235030,4500,4500,4500,4500,0
|
|
20240621,190200,403235030,4500,4500,4500,4500,0
|
|
20240621,190100,403235030,4500,4500,4500,4500,0
|
|
20240621,190000,403235030,4500,4500,4500,4500,0
|
|
20240621,185900,403235030,4500,4500,4500,4500,0
|
|
20240621,185800,403235030,4500,4500,4500,4500,0
|
|
20240621,185700,403235030,4500,4500,4500,4500,0
|
|
20240621,185600,403235030,4500,4500,4500,4500,0
|
|
20240621,185500,403235030,4500,4500,4500,4500,0
|
|
20240621,185400,403235030,4500,4500,4500,4500,0
|
|
20240621,185300,403235030,4500,4500,4500,4500,0
|
|
20240621,185200,403235030,4500,4500,4500,4500,0
|
|
20240621,185100,403235030,4500,4500,4500,4500,0
|
|
20240621,185000,403235030,4500,4500,4500,4500,0
|
|
20240621,184900,403235030,4500,4500,4500,4500,0
|
|
20240621,184800,403235030,4500,4500,4500,4500,0
|
|
20240621,184700,403235030,4500,4500,4500,4500,0
|
|
20240621,184600,403235030,4500,4500,4500,4500,0
|
|
20240621,184500,403235030,4500,4500,4500,4500,0
|
|
20240621,184400,403235030,4500,4500,4500,4500,0
|
|
20240621,184300,403235030,4500,4500,4500,4500,0
|
|
20240621,184200,403235030,4500,4500,4500,4500,0
|
|
20240621,184100,403235030,4500,4500,4500,4500,0
|
|
20240621,184000,403235030,4500,4500,4500,4500,750
|
|
20240621,183900,403235030,4500,4500,4500,4500,0
|
|
20240621,183800,403235030,4500,4500,4500,4500,0
|
|
20240621,183700,403235030,4500,4500,4500,4500,0
|
|
20240621,183600,403235030,4500,4500,4500,4500,0
|
|
20240621,183500,403235030,4500,4500,4500,4500,0
|
|
20240621,183400,403235030,4500,4500,4500,4500,0
|
|
20240621,183300,403235030,4500,4500,4500,4500,0
|
|
20240621,183200,403235030,4500,4500,4500,4500,0
|
|
20240621,183100,403235030,4500,4500,4500,4500,0
|
|
20240621,183000,403235030,4500,4500,4500,4500,0
|
|
20240621,182900,403235030,4500,4500,4500,4500,0
|
|
20240621,182800,403235030,4500,4500,4500,4500,0
|
|
20240621,182700,403235030,4500,4500,4500,4500,0
|
|
20240621,182600,403235030,4500,4500,4500,4500,0
|
|
20240621,182500,403235030,4500,4500,4500,4500,0
|
|
20240621,182400,403235030,4500,4500,4500,4500,0
|
|
20240621,182300,403235030,4500,4500,4500,4500,0
|
|
20240621,182200,403235030,4500,4500,4500,4500,0
|
|
20240621,182100,403235030,4500,4500,4500,4500,0
|
|
20240621,182000,403235030,4500,4500,4500,4500,0
|
|
20240621,181900,403235030,4500,4500,4500,4500,0
|
|
20240621,181800,403235030,4500,4500,4500,4500,0
|
|
20240621,181700,403235030,4500,4500,4500,4500,0
|
|
20240621,181600,403235030,4500,4500,4500,4500,0
|
|
20240621,181500,403235030,4500,4500,4500,4500,0
|
|
20240621,181400,403235030,4500,4500,4500,4500,0
|
|
20240621,181300,403235030,4500,4500,4500,4500,0
|
|
20240621,181200,403235030,4500,4500,4500,4500,0
|
|
20240621,181100,403235030,4500,4500,4500,4500,0
|
|
20240621,181000,403235030,4500,4500,4500,4500,750
|
|
20240621,180900,403235030,4500,4500,4500,4500,0
|
|
20240621,180800,403235030,4500,4500,4500,4500,0
|
|
20240621,180700,403235030,4500,4500,4500,4500,0
|
|
20240621,180600,403235030,4500,4500,4500,4500,0
|
|
20240621,180500,403235030,4500,4500,4500,4500,0
|
|
20240621,180400,403235030,4500,4500,4500,4500,0
|
|
20240621,180300,403235030,4500,4500,4500,4500,0
|
|
20240621,180200,403235030,4500,4500,4500,4500,0
|
|
20240621,180100,403235030,4500,4500,4500,4500,0
|
|
20240621,180000,403235030,4500,4500,4500,4500,0
|
|
20240621,175900,403235030,4500,4500,4500,4500,0
|
|
20240621,175800,403235030,4500,4500,4500,4500,0
|
|
20240621,175700,403235030,4500,4500,4500,4500,0
|
|
20240621,175600,403235030,4500,4500,4500,4500,0
|
|
20240621,175500,403235030,4500,4500,4500,4500,0
|
|
20240621,175400,403235030,4500,4500,4500,4500,0
|
|
20240621,175300,403235030,4500,4500,4500,4500,0
|
|
20240621,175200,403235030,4500,4500,4500,4500,0
|
|
20240621,175100,403235030,4500,4500,4500,4500,0
|
|
20240621,175000,403235030,4500,4500,4500,4500,0
|
|
20240621,174900,403235030,4500,4500,4500,4500,0
|
|
20240621,174800,403235030,4500,4500,4500,4500,0
|
|
20240621,174700,403235030,4500,4500,4500,4500,0
|
|
20240621,174600,403235030,4500,4500,4500,4500,0
|
|
20240621,174500,403235030,4500,4500,4500,4500,0
|
|
20240621,174400,403235030,4500,4500,4500,4500,0
|
|
20240621,174300,403235030,4500,4500,4500,4500,0
|
|
20240621,174200,403235030,4500,4500,4500,4500,0
|
|
20240621,174100,403235030,4500,4500,4500,4500,0
|
|
20240621,174000,403235030,4500,4500,4500,4500,750
|
|
20240621,173900,403235030,4500,4500,4500,4500,0
|
|
20240621,173800,403235030,4500,4500,4500,4500,0
|
|
20240621,173700,403235030,4500,4500,4500,4500,0
|
|
20240621,173600,403235030,4500,4500,4500,4500,0
|
|
20240621,173500,403235030,4500,4500,4500,4500,0
|
|
20240621,173400,403235030,4500,4500,4500,4500,0
|
|
20240621,173300,403235030,4500,4500,4500,4500,0
|
|
20240621,173200,403235030,4500,4500,4500,4500,0
|
|
20240621,173100,403235030,4500,4500,4500,4500,0
|
|
20240621,173000,403235030,4500,4500,4500,4500,0
|
|
20240621,172900,403235030,4500,4500,4500,4500,0
|
|
20240621,172800,403235030,4500,4500,4500,4500,0
|
|
20240621,172700,403235030,4500,4500,4500,4500,0
|
|
20240621,172600,403235030,4500,4500,4500,4500,0
|
|
20240621,172500,403235030,4500,4500,4500,4500,0
|
|
20240621,172400,403235030,4500,4500,4500,4500,0
|
|
20240621,172300,403235030,4500,4500,4500,4500,0
|
|
20240621,172200,403235030,4500,4500,4500,4500,0
|
|
20240621,172100,403235030,4500,4500,4500,4500,0
|
|
20240621,172000,403235030,4500,4500,4500,4500,0
|
|
20240621,171900,403235030,4500,4500,4500,4500,0
|
|
20240621,171800,403235030,4500,4500,4500,4500,0
|
|
20240621,171700,403235030,4500,4500,4500,4500,0
|
|
20240621,171600,403235030,4500,4500,4500,4500,0
|
|
20240621,171500,403235030,4500,4500,4500,4500,0
|
|
20240621,171400,403235030,4500,4500,4500,4500,0
|
|
20240621,171300,403235030,4500,4500,4500,4500,0
|
|
20240621,171200,403235030,4500,4500,4500,4500,0
|
|
20240621,171100,403235030,4500,4500,4500,4500,0
|
|
20240621,171000,403235030,4500,4500,4500,4500,750
|
|
20240621,170900,403235030,4500,4500,4500,4500,0
|
|
20240621,170800,403235030,4500,4500,4500,4500,0
|
|
20240621,170700,403235030,4500,4500,4500,4500,0
|
|
20240621,170600,403235030,4500,4500,4500,4500,0
|
|
20240621,170500,403235030,4500,4500,4500,4500,0
|
|
20240621,170400,403235030,4500,4500,4500,4500,0
|
|
20240621,170300,403235030,4500,4500,4500,4500,0
|
|
20240621,170200,403235030,4500,4500,4500,4500,0
|
|
20240621,170100,403235030,4500,4500,4500,4500,0
|
|
20240621,170000,403235030,4500,4500,4500,4500,0
|
|
20240621,165900,403235030,4500,4500,4500,4500,0
|
|
20240621,165800,403235030,4500,4500,4500,4500,0
|
|
20240621,165700,403235030,4500,4500,4500,4500,0
|
|
20240621,165600,403235030,4500,4500,4500,4500,0
|
|
20240621,165500,403235030,4500,4500,4500,4500,0
|
|
20240621,165400,403235030,4500,4500,4500,4500,0
|
|
20240621,165300,403235030,4500,4500,4500,4500,0
|
|
20240621,165200,403235030,4500,4500,4500,4500,0
|
|
20240621,165100,403235030,4500,4500,4500,4500,0
|
|
20240621,165000,403235030,4500,4500,4500,4500,0
|
|
20240621,164900,403235030,4500,4500,4500,4500,0
|
|
20240621,164800,403235030,4500,4500,4500,4500,0
|
|
20240621,164700,403235030,4500,4500,4500,4500,0
|
|
20240621,164600,403235030,4500,4500,4500,4500,0
|
|
20240621,164500,403235030,4500,4500,4500,4500,0
|
|
20240621,164400,403235030,4500,4500,4500,4500,0
|
|
20240621,164300,403235030,4500,4500,4500,4500,0
|
|
20240621,164200,403235030,4500,4500,4500,4500,0
|
|
20240621,164100,403235030,4500,4500,4500,4500,0
|
|
20240621,164000,403235030,4500,4500,4500,4500,750
|
|
20240621,163900,403235030,4500,4500,4500,4500,0
|
|
20240621,163800,403235030,4500,4500,4500,4500,0
|
|
20240621,163700,403235030,4500,4500,4500,4500,0
|
|
20240621,163600,403235030,4500,4500,4500,4500,0
|
|
20240621,163500,403235030,4500,4500,4500,4500,0
|
|
20240621,163400,403235030,4500,4500,4500,4500,0
|
|
20240621,163300,403235030,4500,4500,4500,4500,0
|
|
20240621,163200,403235030,4500,4500,4500,4500,0
|
|
20240621,163100,403235030,4500,4500,4500,4500,0
|
|
20240621,163000,403235030,4500,4500,4500,4500,0
|
|
20240621,162900,403235030,4500,4500,4500,4500,0
|
|
20240621,162800,403235030,4500,4500,4500,4500,0
|
|
20240621,162700,403235030,4500,4500,4500,4500,0
|
|
20240621,162600,403235030,4500,4500,4500,4500,0
|
|
20240621,162500,403235030,4500,4500,4500,4500,0
|
|
20240621,162400,403235030,4500,4500,4500,4500,0
|
|
20240621,162300,403235030,4500,4500,4500,4500,0
|
|
20240621,162200,403235030,4500,4500,4500,4500,0
|
|
20240621,162100,403235030,4500,4500,4500,4500,0
|
|
20240621,162000,403235030,4500,4500,4500,4500,0
|
|
20240621,161900,403235030,4500,4500,4500,4500,0
|
|
20240621,161800,403235030,4500,4500,4500,4500,0
|
|
20240621,161700,403235030,4500,4500,4500,4500,0
|
|
20240621,161600,403235030,4500,4500,4500,4500,0
|
|
20240621,161500,403235030,4500,4500,4500,4500,0
|
|
20240621,161400,403235030,4500,4500,4500,4500,0
|
|
20240621,161300,403235030,4500,4500,4500,4500,0
|
|
20240621,161200,403235030,4500,4500,4500,4500,0
|
|
20240621,161100,403235030,4500,4500,4500,4500,0
|
|
20240621,161000,403235030,4500,4500,4500,4500,750
|
|
20240621,160900,403235030,4500,4500,4500,4500,0
|
|
20240621,160800,403235030,4500,4500,4500,4500,0
|
|
20240621,160700,403235030,4500,4500,4500,4500,0
|
|
20240621,160600,403235030,4500,4500,4500,4500,0
|
|
20240621,160500,403235030,4500,4500,4500,4500,0
|
|
20240621,160400,403235030,4500,4500,4500,4500,0
|
|
20240621,160300,403235030,4500,4500,4500,4500,0
|
|
20240621,160200,403235030,4500,4500,4500,4500,0
|
|
20240621,160100,403235030,4500,4500,4500,4500,0
|
|
20240621,160000,403235030,4500,4500,4500,4500,0
|
|
20240621,155900,403235030,4500,4500,4500,4500,0
|
|
20240621,155800,403235030,4500,4500,4500,4500,0
|
|
20240621,155700,403235030,4500,4500,4500,4500,0
|
|
20240621,155600,403235030,4500,4500,4500,4500,0
|
|
20240621,155500,403235030,4500,4500,4500,4500,0
|
|
20240621,155400,403235030,4500,4500,4500,4500,0
|
|
20240621,155300,403235030,4500,4500,4500,4500,0
|
|
20240621,155200,403235030,4500,4500,4500,4500,0
|
|
20240621,155100,403235030,4500,4500,4500,4500,0
|
|
20240621,155000,403235030,4500,4500,4500,4500,0
|
|
20240621,154900,403235030,4500,4500,4500,4500,0
|
|
20240621,154800,403235030,4500,4500,4500,4500,0
|
|
20240621,154700,403235030,4500,4500,4500,4500,0
|
|
20240621,154600,403235030,4500,4500,4500,4500,0
|
|
20240621,154500,403235030,4500,4500,4500,4500,0
|
|
20240621,154400,403235030,4500,4500,4500,4500,0
|
|
20240621,154300,403235030,4500,4500,4500,4500,0
|
|
20240621,154200,403235030,4500,4500,4500,4500,0
|
|
20240621,154100,403235030,4500,4500,4500,4500,0
|
|
20240621,154000,403235030,4500,4500,4500,4500,750
|
|
20240621,153900,403235030,4500,4500,4500,4500,0
|
|
20240621,153800,403235030,4500,4500,4500,4500,0
|
|
20240621,153700,403235030,4500,4500,4500,4500,0
|
|
20240621,153600,403235030,4500,4500,4500,4500,0
|
|
20240621,153500,403235030,4500,4500,4500,4500,0
|
|
20240621,153400,403235030,4500,4500,4500,4500,0
|
|
20240621,153300,403235030,4500,4500,4500,4500,0
|
|
20240621,153200,403235030,4500,4500,4500,4500,0
|
|
20240621,153100,403235030,4500,4500,4500,4500,0
|
|
20240621,153000,403235030,4500,4500,4500,4500,750
|
|
20240621,152900,399860030,4500,4500,4500,4500,0
|
|
20240621,152800,399860030,4500,4500,4500,4500,0
|
|
20240621,152700,399860030,4500,4500,4500,4500,0
|
|
20240621,152600,399860030,4500,4500,4500,4500,0
|
|
20240621,152500,399860030,4500,4500,4500,4500,0
|
|
20240621,152400,399860030,4500,4500,4500,4500,0
|
|
20240621,152300,399860030,4500,4500,4500,4500,0
|
|
20240621,152200,399860030,4500,4500,4500,4500,0
|
|
20240621,152100,399860030,4500,4500,4500,4500,0
|
|
20240621,152000,399860030,4500,4500,4500,4500,0
|
|
20240621,151900,399860030,4500,4490,4500,4490,119
|
|
20240621,151800,399325370,4500,4495,4500,4495,91
|
|
20240621,151700,398916280,4495,4490,4495,4490,676
|
|
20240621,151600,395880400,4495,4490,4495,4490,236
|
|
20240621,151500,394820655,4490,4490,4490,4490,362
|
|
20240621,151400,393195275,4490,4490,4490,4490,137
|
|
20240621,151300,392580145,4490,4490,4490,4490,362
|
|
20240621,151200,390954765,4490,4490,4490,4490,63
|
|
20240621,151100,390671895,4490,4490,4490,4490,0
|
|
20240621,151000,390671895,4490,4495,4495,4490,660
|
|
20240621,150900,387708195,4495,4490,4495,4490,294
|
|
20240621,150800,386387570,4490,4490,4495,4490,913
|
|
20240621,150700,382286635,4490,4495,4495,4490,374
|
|
20240621,150600,380607370,4495,4500,4500,4495,363
|
|
20240621,150500,378975675,4500,4500,4500,4495,2565
|
|
20240621,150400,367436590,4505,4505,4505,4505,4
|
|
20240621,150300,367418570,4500,4500,4500,4500,0
|
|
20240621,150200,367418570,4500,4500,4500,4500,100
|
|
20240621,150100,366968570,4500,4500,4500,4500,100
|
|
20240621,150000,366518570,4500,4500,4500,4500,100
|
|
20240621,145900,366068570,4500,4500,4500,4500,0
|
|
20240621,145800,366068570,4500,4500,4500,4500,0
|
|
20240621,145700,366068570,4500,4500,4500,4500,0
|
|
20240621,145600,366068570,4500,4500,4500,4500,3
|
|
20240621,145500,366055070,4500,4500,4500,4500,0
|
|
20240621,145400,366055070,4500,4500,4500,4500,0
|
|
20240621,145300,366055070,4500,4500,4500,4500,0
|
|
20240621,145200,366055070,4500,4500,4500,4500,0
|
|
20240621,145100,366055070,4500,4500,4500,4500,0
|
|
20240621,145000,366055070,4500,4500,4500,4500,0
|
|
20240621,144900,366055070,4500,4505,4505,4500,114
|
|
20240621,144800,365542020,4505,4505,4505,4505,1
|
|
20240621,144700,365537515,4500,4500,4500,4500,0
|
|
20240621,144600,365537515,4500,4505,4505,4500,1368
|
|
20240621,144500,359381415,4505,4500,4505,4500,131
|
|
20240621,144400,358791890,4505,4505,4505,4505,1
|
|
20240621,144300,358787385,4500,4500,4500,4500,0
|
|
20240621,144200,358787385,4500,4500,4500,4500,13
|
|
20240621,144100,358728885,4500,4500,4500,4495,309
|
|
20240621,144000,357338435,4500,4500,4500,4500,8
|
|
20240621,143900,357302435,4500,4500,4500,4500,2
|
|
20240621,143800,357293435,4500,4500,4500,4500,0
|
|
20240621,143700,357293435,4500,4500,4500,4500,0
|
|
20240621,143600,357293435,4500,4500,4500,4500,1
|
|
20240621,143500,357288935,4495,4495,4495,4495,0
|
|
20240621,143400,357288935,4495,4495,4495,4495,44
|
|
20240621,143300,357091155,4495,4495,4495,4495,1
|
|
20240621,143200,357086660,4500,4500,4500,4500,0
|
|
20240621,143100,357086660,4500,4500,4500,4500,101
|
|
20240621,143000,356632160,4500,4500,4500,4500,100
|
|
20240621,142900,356182160,4495,4495,4495,4495,0
|
|
20240621,142800,356182160,4495,4495,4495,4495,73
|
|
20240621,142700,355854025,4495,4495,4495,4495,0
|
|
20240621,142600,355854025,4495,4495,4495,4495,50
|
|
20240621,142500,355629275,4495,4495,4495,4495,116
|
|
20240621,142400,355107855,4495,4495,4495,4495,0
|
|
20240621,142300,355107855,4495,4495,4495,4495,21
|
|
20240621,142200,355013460,4505,4505,4505,4505,0
|
|
20240621,142100,355013460,4505,4505,4505,4505,0
|
|
20240621,142000,355013460,4505,4505,4505,4505,0
|
|
20240621,141900,355013460,4505,4505,4505,4505,1
|
|
20240621,141800,355008955,4490,4490,4490,4490,0
|
|
20240621,141700,355008955,4490,4490,4490,4490,0
|
|
20240621,141600,355008955,4490,4490,4490,4490,0
|
|
20240621,141500,355008955,4490,4505,4505,4490,3010
|
|
20240621,141400,341481095,4510,4510,4510,4510,0
|
|
20240621,141300,341481095,4510,4510,4510,4510,0
|
|
20240621,141200,341481095,4510,4510,4510,4510,0
|
|
20240621,141100,341481095,4510,4505,4510,4505,16
|
|
20240621,141000,341408985,4500,4500,4500,4500,0
|
|
20240621,140900,341408985,4500,4500,4500,4500,29
|
|
20240621,140800,341278485,4510,4510,4510,4510,5
|
|
20240621,140700,341255935,4500,4500,4500,4500,0
|
|
20240621,140600,341255935,4500,4500,4500,4500,1
|
|
20240621,140500,341251435,4500,4505,4505,4500,10
|
|
20240621,140400,341206400,4505,4505,4505,4505,0
|
|
20240621,140300,341206400,4505,4505,4505,4505,1
|
|
20240621,140200,341201895,4505,4505,4505,4505,100
|
|
20240621,140100,340751395,4500,4500,4500,4500,0
|
|
20240621,140000,340751395,4500,4505,4505,4500,634
|
|
20240621,135900,337897790,4505,4505,4505,4505,51
|
|
20240621,135800,337668035,4505,4505,4505,4505,0
|
|
20240621,135700,337668035,4505,4505,4505,4505,500
|
|
20240621,135600,335415535,4505,4505,4505,4505,0
|
|
20240621,135500,335415535,4505,4505,4505,4505,0
|
|
20240621,135400,335415535,4505,4505,4505,4505,0
|
|
20240621,135300,335415535,4505,4505,4505,4505,2
|
|
20240621,135200,335406525,4505,4505,4505,4505,0
|
|
20240621,135100,335406525,4505,4505,4505,4505,1
|
|
20240621,135000,335402020,4505,4505,4505,4505,0
|
|
20240621,134900,335402020,4505,4505,4505,4505,173
|
|
20240621,134800,334622655,4505,4505,4505,4505,0
|
|
20240621,134700,334622655,4505,4505,4505,4505,0
|
|
20240621,134600,334622655,4505,4505,4505,4505,1
|
|
20240621,134500,334618150,4505,4505,4505,4505,5
|
|
20240621,134400,334595625,4505,4505,4505,4505,201
|
|
20240621,134300,333690120,4505,4505,4505,4505,20
|
|
20240621,134200,333600020,4505,4505,4505,4505,0
|
|
20240621,134100,333600020,4505,4505,4505,4505,100
|
|
20240621,134000,333149520,4505,4505,4505,4505,0
|
|
20240621,133900,333149520,4505,4500,4505,4500,54
|
|
20240621,133800,332906515,4505,4505,4505,4505,0
|
|
20240621,133700,332906515,4505,4505,4505,4505,100
|
|
20240621,133600,332456015,4500,4500,4500,4500,0
|
|
20240621,133500,332456015,4500,4500,4500,4500,0
|
|
20240621,133400,332456015,4500,4500,4500,4500,82
|
|
20240621,133300,332087015,4495,4495,4495,4495,0
|
|
20240621,133200,332087015,4495,4495,4495,4495,0
|
|
20240621,133100,332087015,4495,4495,4495,4495,3
|
|
20240621,133000,332073530,4495,4495,4495,4495,0
|
|
20240621,132900,332073530,4495,4495,4495,4495,0
|
|
20240621,132800,332073530,4495,4490,4495,4490,166
|
|
20240621,132700,331328185,4495,4495,4495,4495,111
|
|
20240621,132600,330829240,4500,4500,4500,4500,0
|
|
20240621,132500,330829240,4500,4500,4500,4500,106
|
|
20240621,132400,330352240,4500,4500,4500,4500,3
|
|
20240621,132300,330338740,4500,4500,4500,4500,124
|
|
20240621,132200,329780740,4505,4505,4505,4505,0
|
|
20240621,132100,329780740,4505,4505,4505,4505,0
|
|
20240621,132000,329780740,4505,4505,4505,4505,98
|
|
20240621,131900,329339250,4505,4505,4505,4505,0
|
|
20240621,131800,329339250,4505,4505,4505,4505,24
|
|
20240621,131700,329231130,4505,4505,4505,4505,0
|
|
20240621,131600,329231130,4505,4510,4510,4505,7
|
|
20240621,131500,329199585,4510,4510,4510,4510,0
|
|
20240621,131400,329199585,4510,4510,4510,4510,1
|
|
20240621,131300,329195075,4490,4510,4510,4490,401
|
|
20240621,131200,327393525,4505,4505,4510,4505,11
|
|
20240621,131100,327343965,4500,4500,4500,4500,302
|
|
20240621,131000,325984965,4500,4500,4500,4500,10
|
|
20240621,130900,325939965,4500,4500,4500,4500,5
|
|
20240621,130800,325917465,4490,4490,4490,4490,0
|
|
20240621,130700,325917465,4490,4495,4495,4490,475
|
|
20240621,130600,323784710,4495,4495,4495,4495,25
|
|
20240621,130500,323672335,4495,4495,4495,4495,3
|
|
20240621,130400,323658850,4495,4495,4495,4495,27
|
|
20240621,130300,323537485,4500,4500,4500,4500,0
|
|
20240621,130200,323537485,4500,4500,4500,4500,3
|
|
20240621,130100,323523985,4495,4495,4495,4495,0
|
|
20240621,130000,323523985,4495,4495,4495,4495,180
|
|
20240621,125900,322714885,4495,4515,4515,4495,39
|
|
20240621,125800,322538880,4515,4515,4515,4515,0
|
|
20240621,125700,322538880,4515,4495,4515,4495,13
|
|
20240621,125600,322480245,4515,4495,4515,4495,20
|
|
20240621,125500,322390005,4495,4495,4495,4495,2
|
|
20240621,125400,322381015,4495,4510,4510,4495,5
|
|
20240621,125300,322358525,4510,4505,4510,4505,309
|
|
20240621,125200,320965450,4495,4505,4505,4495,54
|
|
20240621,125100,320722220,4505,4500,4505,4500,604
|
|
20240621,125000,318001220,4495,4495,4495,4495,0
|
|
20240621,124900,318001220,4495,4495,4495,4495,4
|
|
20240621,124800,317983240,4495,4495,4495,4495,0
|
|
20240621,124700,317983240,4495,4500,4505,4490,17
|
|
20240621,124600,317906850,4500,4490,4500,4490,107
|
|
20240621,124500,317425390,4490,4490,4490,4490,125
|
|
20240621,124400,316864140,4490,4500,4500,4490,7
|
|
20240621,124300,316832680,4500,4495,4500,4495,411
|
|
20240621,124200,314983395,4490,4495,4495,4490,93
|
|
20240621,124100,314565375,4495,4490,4495,4490,5
|
|
20240621,124000,314542920,4495,4495,4495,4495,1
|
|
20240621,123900,314538425,4490,4495,4495,4490,43
|
|
20240621,123800,314345305,4495,4495,4495,4495,10
|
|
20240621,123700,314300355,4490,4490,4490,4490,4
|
|
20240621,123600,314282395,4495,4490,4495,4490,7
|
|
20240621,123500,314250950,4495,4495,4495,4495,0
|
|
20240621,123400,314250950,4495,4495,4495,4490,16
|
|
20240621,123300,314179045,4495,4495,4495,4495,24
|
|
20240621,123200,314071165,4490,4490,4495,4490,6
|
|
20240621,123100,314044220,4490,4495,4495,4490,15
|
|
20240621,123000,313976810,4495,4495,4495,4495,5
|
|
20240621,122900,313954335,4490,4495,4495,4490,75
|
|
20240621,122800,313617230,4490,4490,4490,4490,0
|
|
20240621,122700,313617230,4490,4495,4495,4490,107
|
|
20240621,122600,313136285,4490,4490,4490,4490,3
|
|
20240621,122500,313122815,4490,4490,4490,4490,0
|
|
20240621,122400,313122815,4490,4495,4495,4490,5
|
|
20240621,122300,313100360,4495,4495,4495,4495,3
|
|
20240621,122200,313086875,4490,4495,4495,4490,16
|
|
20240621,122100,313015020,4495,4490,4495,4490,5
|
|
20240621,122000,312992565,4490,4490,4490,4490,0
|
|
20240621,121900,312992565,4490,4490,4490,4490,4
|
|
20240621,121800,312974605,4495,4490,4495,4490,416
|
|
20240621,121700,311106740,4490,4490,4490,4490,3
|
|
20240621,121600,311093270,4495,4490,4495,4490,5
|
|
20240621,121500,311070815,4490,4490,4490,4490,0
|
|
20240621,121400,311070815,4490,4490,4490,4490,3
|
|
20240621,121300,311057345,4495,4495,4495,4495,3
|
|
20240621,121200,311043860,4490,4495,4495,4490,89
|
|
20240621,121100,310643825,4495,4495,4495,4495,4
|
|
20240621,121000,310625845,4495,4495,4495,4495,0
|
|
20240621,120900,310625845,4495,4495,4495,4495,3
|
|
20240621,120800,310612360,4500,4495,4500,4495,204
|
|
20240621,120700,309694380,4495,4495,4495,4495,0
|
|
20240621,120600,309694380,4495,4495,4495,4495,3
|
|
20240621,120500,309680895,4495,4495,4495,4495,0
|
|
20240621,120400,309680895,4495,4495,4495,4495,4
|
|
20240621,120300,309662915,4495,4495,4495,4495,4
|
|
20240621,120200,309644935,4495,4495,4495,4495,6
|
|
20240621,120100,309617965,4495,4495,4495,4495,1
|
|
20240621,120000,309613470,4495,4495,4495,4495,82
|
|
20240621,115900,309244880,4490,4490,4490,4490,104
|
|
20240621,115800,308777920,4495,4495,4495,4490,280
|
|
20240621,115700,307520385,4495,4495,4495,4495,70
|
|
20240621,115600,307205735,4495,4495,4495,4495,4
|
|
20240621,115500,307187755,4495,4495,4495,4495,1
|
|
20240621,115400,307183260,4495,4495,4495,4495,5
|
|
20240621,115300,307160785,4495,4495,4495,4495,3
|
|
20240621,115200,307147300,4500,4500,4500,4500,51
|
|
20240621,115100,306917800,4495,4495,4495,4495,4
|
|
20240621,115000,306899820,4495,4495,4495,4495,1
|
|
20240621,114900,306895325,4490,4490,4490,4490,118
|
|
20240621,114800,306365505,4490,4485,4490,4485,16
|
|
20240621,114700,306293685,4490,4490,4490,4490,669
|
|
20240621,114600,303289875,4485,4490,4490,4485,6
|
|
20240621,114500,303262955,4490,4490,4490,4490,2
|
|
20240621,114400,303253975,4485,4490,4490,4485,181
|
|
20240621,114300,302441300,4485,4485,4485,4485,4
|
|
20240621,114200,302423360,4485,4485,4485,4485,10
|
|
20240621,114100,302378510,4480,4480,4480,4480,4
|
|
20240621,114000,302360590,4480,4480,4480,4480,51
|
|
20240621,113900,302132110,4480,4490,4490,4480,3
|
|
20240621,113800,302118660,4480,4475,4480,4475,14
|
|
20240621,113700,302055960,4490,4490,4490,4490,202
|
|
20240621,113600,301148980,4475,4475,4475,4475,3
|
|
20240621,113500,301135555,4480,4480,4480,4480,12
|
|
20240621,113400,301081795,4475,4480,4480,4475,18
|
|
20240621,113300,301001175,4480,4475,4480,4475,48
|
|
20240621,113200,300786155,4480,4480,4480,4480,175
|
|
20240621,113100,300002155,4475,4475,4475,4475,3
|
|
20240621,113000,299988730,4475,4475,4475,4475,0
|
|
20240621,112900,299988730,4475,4480,4480,4475,25
|
|
20240621,112800,299876750,4480,4475,4480,4470,174
|
|
20240621,112700,299098745,4475,4475,4475,4475,511
|
|
20240621,112600,296812020,4470,4475,4475,4470,720
|
|
20240621,112500,293590055,4475,4475,4475,4475,1001
|
|
20240621,112400,289110580,4470,4475,4475,4470,194
|
|
20240621,112300,288242850,4470,4470,4470,4470,332
|
|
20240621,112200,286758810,4470,4475,4475,4470,262
|
|
20240621,112100,285587360,4470,4470,4470,4470,221
|
|
20240621,112000,284599490,4475,4475,4475,4475,283
|
|
20240621,111900,283333065,4475,4480,4480,4475,104
|
|
20240621,111800,282867160,4480,4475,4480,4475,124
|
|
20240621,111700,282311660,4480,4480,4480,4480,91
|
|
20240621,111600,281903980,4470,4475,4475,4470,124
|
|
20240621,111500,281349695,4480,4480,4480,4480,2
|
|
20240621,111400,281340735,4480,4475,4480,4470,2024
|
|
20240621,111300,272277935,4470,4475,4475,4470,125
|
|
20240621,111200,271718580,4475,4475,4475,4475,701
|
|
20240621,111100,268581605,4470,4470,4470,4470,3
|
|
20240621,111000,268568195,4475,4475,4475,4475,37
|
|
20240621,110900,268402620,4475,4475,4475,4470,221
|
|
20240621,110800,267413665,4475,4470,4475,4470,892
|
|
20240621,110700,263426195,4470,4470,4480,4470,804
|
|
20240621,110600,259832285,4470,4480,4480,4470,1854
|
|
20240621,110500,251538835,4480,4480,4480,4475,104
|
|
20240621,110400,251072925,4475,4475,4475,4470,46
|
|
20240621,110300,250867095,4475,4475,4475,4470,134
|
|
20240621,110200,250267455,4470,4475,4475,4470,259
|
|
20240621,110100,249108505,4475,4475,4475,4475,346
|
|
20240621,110000,247560155,4475,4485,4485,4475,4057
|
|
20240621,105900,229387755,4485,4480,4485,4480,75
|
|
20240621,105800,229051465,4480,4480,4485,4480,550
|
|
20240621,105700,226587430,4480,4480,4480,4480,1338
|
|
20240621,105600,220593190,4480,4480,4485,4480,1097
|
|
20240621,105500,215673595,4485,4485,4485,4485,2285
|
|
20240621,105400,205425370,4485,4485,4485,4485,8
|
|
20240621,105300,205389490,4485,4485,4485,4485,4
|
|
20240621,105200,205371550,4485,4500,4500,4485,99
|
|
20240621,105100,204927520,4500,4490,4500,4485,53
|
|
20240621,105000,204689560,4490,4490,4490,4490,212
|
|
20240621,104900,203737680,4485,4490,4490,4485,5
|
|
20240621,104800,203715245,4490,4495,4495,4490,248
|
|
20240621,104700,202601705,4500,4500,4500,4500,3
|
|
20240621,104600,202588205,4495,4490,4495,4490,12
|
|
20240621,104500,202534280,4490,4490,4490,4490,280
|
|
20240621,104400,201277080,4490,4500,4500,4490,5
|
|
20240621,104300,201254620,4490,4490,4490,4490,4
|
|
20240621,104200,201236660,4500,4500,4500,4500,122
|
|
20240621,104100,200687660,4500,4500,4500,4490,191
|
|
20240621,104000,199829025,4495,4490,4495,4490,399
|
|
20240621,103900,198035835,4490,4495,4495,4490,1470
|
|
20240621,103800,191435530,4490,4490,4490,4490,0
|
|
20240621,103700,191435530,4490,4490,4490,4490,0
|
|
20240621,103600,191435530,4490,4495,4495,4490,809
|
|
20240621,103500,187801575,4495,4500,4500,4495,9
|
|
20240621,103400,187761090,4490,4490,4490,4490,0
|
|
20240621,103300,187761090,4490,4490,4490,4490,0
|
|
20240621,103200,187761090,4490,4490,4490,4490,52
|
|
20240621,103100,187527610,4490,4490,4490,4490,0
|
|
20240621,103000,187527610,4490,4490,4490,4490,0
|
|
20240621,102900,187527610,4490,4490,4490,4490,4
|
|
20240621,102800,187509650,4490,4490,4490,4490,0
|
|
20240621,102700,187509650,4490,4500,4500,4490,5456
|
|
20240621,102600,163011180,4500,4500,4500,4500,65
|
|
20240621,102500,162718680,4505,4505,4505,4505,3
|
|
20240621,102400,162705165,4505,4505,4505,4505,0
|
|
20240621,102300,162705165,4505,4505,4505,4505,3
|
|
20240621,102200,162691650,4510,4510,4510,4510,0
|
|
20240621,102100,162691650,4510,4500,4510,4500,13
|
|
20240621,102000,162633040,4495,4495,4495,4495,3
|
|
20240621,101900,162619555,4495,4500,4500,4495,498
|
|
20240621,101800,160380995,4495,4510,4510,4495,2023
|
|
20240621,101700,151279990,4500,4500,4500,4500,363
|
|
20240621,101600,149646490,4500,4500,4500,4500,4
|
|
20240621,101500,149628490,4500,4500,4505,4500,270
|
|
20240621,101400,148412250,4505,4505,4505,4505,120
|
|
20240621,101300,147871650,4500,4505,4505,4500,343
|
|
20240621,101200,146328125,4505,4505,4505,4505,119
|
|
20240621,101100,145792030,4505,4505,4505,4505,0
|
|
20240621,101000,145792030,4505,4515,4515,4505,8
|
|
20240621,100900,145755940,4505,4505,4505,4505,55
|
|
20240621,100800,145508165,4515,4515,4515,4515,5
|
|
20240621,100700,145485590,4515,4515,4515,4500,10
|
|
20240621,100600,145440500,4500,4500,4500,4500,292
|
|
20240621,100500,144126500,4510,4510,4510,4510,1285
|
|
20240621,100400,138331150,4500,4510,4510,4500,527
|
|
20240621,100300,135959410,4510,4510,4510,4510,0
|
|
20240621,100200,135959410,4510,4505,4510,4505,1156
|
|
20240621,100100,130751495,4500,4500,4500,4500,7
|
|
20240621,100000,130719995,4500,4505,4505,4500,34
|
|
20240621,095900,130566840,4505,4500,4505,4500,1107
|
|
20240621,095800,125585055,4500,4500,4500,4495,122
|
|
20240621,095700,125036075,4500,4500,4500,4495,607
|
|
20240621,095600,122307335,4500,4495,4500,4495,153
|
|
20240621,095500,121619085,4495,4495,4495,4495,3
|
|
20240621,095400,121605600,4500,4500,4500,4500,947
|
|
20240621,095300,117344100,4505,4500,4505,4500,33
|
|
20240621,095200,117195440,4500,4500,4500,4500,4
|
|
20240621,095100,117177440,4505,4505,4505,4505,0
|
|
20240621,095000,117177440,4505,4505,4505,4505,59
|
|
20240621,094900,116911645,4500,4500,4500,4500,100
|
|
20240621,094800,116461645,4500,4500,4500,4500,301
|
|
20240621,094700,115107145,4500,4500,4500,4500,12
|
|
20240621,094600,115053145,4500,4500,4500,4500,215
|
|
20240621,094500,114085645,4495,4500,4500,4495,3
|
|
20240621,094400,114072155,4495,4495,4495,4495,8
|
|
20240621,094300,114036195,4495,4495,4495,4495,62
|
|
20240621,094200,113757505,4495,4495,4495,4495,63
|
|
20240621,094100,113474320,4495,4490,4495,4490,131
|
|
20240621,094000,112885520,4495,4490,4500,4490,577
|
|
20240621,093900,110294755,4490,4495,4495,4490,706
|
|
20240621,093800,107123965,4500,4500,4505,4500,224
|
|
20240621,093700,106115940,4500,4500,4500,4500,53
|
|
20240621,093600,105877440,4500,4500,4500,4500,0
|
|
20240621,093500,105877440,4500,4500,4500,4500,50
|
|
20240621,093400,105652440,4500,4505,4505,4495,8496
|
|
20240621,093300,67431320,4505,4505,4505,4505,2
|
|
20240621,093200,67422310,4505,4505,4505,4505,20
|
|
20240621,093100,67332210,4505,4510,4510,4505,1556
|
|
20240621,093000,60322370,4510,4515,4515,4505,418
|
|
20240621,092900,58438150,4515,4515,4520,4515,108
|
|
20240621,092800,57950525,4515,4510,4515,4510,206
|
|
20240621,092700,57021435,4510,4510,4510,4510,0
|
|
20240621,092600,57021435,4510,4510,4515,4510,750
|
|
20240621,092500,53638685,4510,4510,4510,4510,202
|
|
20240621,092400,52727665,4510,4505,4510,4505,49
|
|
20240621,092300,52506725,4505,4510,4510,4505,129
|
|
20240621,092200,51925220,4510,4510,4510,4510,19
|
|
20240621,092100,51839530,4510,4510,4510,4505,84
|
|
20240621,092000,51460695,4515,4520,4520,4505,4585
|
|
20240621,091900,30773710,4525,4520,4525,4520,3
|
|
20240621,091800,30760145,4520,4525,4525,4520,45
|
|
20240621,091700,30556530,4525,4525,4525,4525,53
|
|
20240621,091600,30316705,4525,4520,4525,4520,275
|
|
20240621,091500,29073700,4525,4520,4525,4520,37
|
|
20240621,091400,28906280,4520,4520,4520,4520,5
|
|
20240621,091300,28883680,4520,4520,4520,4520,1
|
|
20240621,091200,28879160,4520,4515,4520,4515,219
|
|
20240621,091100,27889285,4520,4515,4520,4515,32
|
|
20240621,091000,27744650,4515,4515,4515,4515,627
|
|
20240621,090900,24913745,4515,4525,4525,4515,711
|
|
20240621,090800,21700090,4535,4530,4535,4525,350
|
|
20240621,090700,20114545,4535,4535,4540,4530,142
|
|
20240621,090600,19470545,4535,4535,4540,4535,22
|
|
20240621,090500,19370680,4535,4540,4540,4530,961
|
|
20240621,090400,15009665,4540,4555,4555,4540,1015
|
|
20240621,090300,10401340,4555,4550,4555,4535,984
|
|
20240621,090200,5928460,4550,4545,4550,4545,13
|
|
20240621,090100,5869325,4545,4550,4550,4545,15
|
|
20240621,090000,5801085,4555,4580,4600,4555,1268
|