624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192100,455053320,5130,5130,5130,5130,1951
|
|
20240618,192000,455053320,5130,5130,5130,5130,0
|
|
20240618,191900,455053320,5130,5130,5130,5130,0
|
|
20240618,191800,455053320,5130,5130,5130,5130,0
|
|
20240618,191700,455053320,5130,5130,5130,5130,0
|
|
20240618,191600,455053320,5130,5130,5130,5130,0
|
|
20240618,191500,455053320,5130,5130,5130,5130,0
|
|
20240618,191400,455053320,5130,5130,5130,5130,0
|
|
20240618,191300,455053320,5130,5130,5130,5130,0
|
|
20240618,191200,455053320,5130,5130,5130,5130,0
|
|
20240618,191100,455053320,5130,5130,5130,5130,0
|
|
20240618,191000,455053320,5130,5130,5130,5130,0
|
|
20240618,190900,455053320,5130,5130,5130,5130,0
|
|
20240618,190800,455053320,5130,5130,5130,5130,0
|
|
20240618,190700,455053320,5130,5130,5130,5130,0
|
|
20240618,190600,455053320,5130,5130,5130,5130,0
|
|
20240618,190500,455053320,5130,5130,5130,5130,0
|
|
20240618,190400,455053320,5130,5130,5130,5130,0
|
|
20240618,190300,455053320,5130,5130,5130,5130,0
|
|
20240618,190200,455053320,5130,5130,5130,5130,0
|
|
20240618,190100,455053320,5130,5130,5130,5130,0
|
|
20240618,190000,455053320,5130,5130,5130,5130,0
|
|
20240618,185900,455053320,5130,5130,5130,5130,0
|
|
20240618,185800,455053320,5130,5130,5130,5130,0
|
|
20240618,185700,455053320,5130,5130,5130,5130,0
|
|
20240618,185600,455053320,5130,5130,5130,5130,0
|
|
20240618,185500,455053320,5130,5130,5130,5130,0
|
|
20240618,185400,455053320,5130,5130,5130,5130,0
|
|
20240618,185300,455053320,5130,5130,5130,5130,0
|
|
20240618,185200,455053320,5130,5130,5130,5130,0
|
|
20240618,185100,455053320,5130,5130,5130,5130,1951
|
|
20240618,185000,455053320,5130,5130,5130,5130,0
|
|
20240618,184900,455053320,5130,5130,5130,5130,0
|
|
20240618,184800,455053320,5130,5130,5130,5130,0
|
|
20240618,184700,455053320,5130,5130,5130,5130,0
|
|
20240618,184600,455053320,5130,5130,5130,5130,0
|
|
20240618,184500,455053320,5130,5130,5130,5130,0
|
|
20240618,184400,455053320,5130,5130,5130,5130,0
|
|
20240618,184300,455053320,5130,5130,5130,5130,0
|
|
20240618,184200,455053320,5130,5130,5130,5130,0
|
|
20240618,184100,455053320,5130,5130,5130,5130,0
|
|
20240618,184000,455053320,5130,5130,5130,5130,0
|
|
20240618,183900,455053320,5130,5130,5130,5130,0
|
|
20240618,183800,455053320,5130,5130,5130,5130,0
|
|
20240618,183700,455053320,5130,5130,5130,5130,0
|
|
20240618,183600,455053320,5130,5130,5130,5130,0
|
|
20240618,183500,455053320,5130,5130,5130,5130,0
|
|
20240618,183400,455053320,5130,5130,5130,5130,0
|
|
20240618,183300,455053320,5130,5130,5130,5130,0
|
|
20240618,183200,455053320,5130,5130,5130,5130,0
|
|
20240618,183100,455053320,5130,5130,5130,5130,0
|
|
20240618,183000,455053320,5130,5130,5130,5130,0
|
|
20240618,182900,455053320,5130,5130,5130,5130,0
|
|
20240618,182800,455053320,5130,5130,5130,5130,0
|
|
20240618,182700,455053320,5130,5130,5130,5130,0
|
|
20240618,182600,455053320,5130,5130,5130,5130,0
|
|
20240618,182500,455053320,5130,5130,5130,5130,0
|
|
20240618,182400,455053320,5130,5130,5130,5130,0
|
|
20240618,182300,455053320,5130,5130,5130,5130,0
|
|
20240618,182200,455053320,5130,5130,5130,5130,0
|
|
20240618,182100,455053320,5130,5130,5130,5130,1951
|
|
20240618,182000,455053320,5130,5130,5130,5130,0
|
|
20240618,181900,455053320,5130,5130,5130,5130,0
|
|
20240618,181800,455053320,5130,5130,5130,5130,0
|
|
20240618,181700,455053320,5130,5130,5130,5130,0
|
|
20240618,181600,455053320,5130,5130,5130,5130,0
|
|
20240618,181500,455053320,5130,5130,5130,5130,0
|
|
20240618,181400,455053320,5130,5130,5130,5130,0
|
|
20240618,181300,455053320,5130,5130,5130,5130,0
|
|
20240618,181200,455053320,5130,5130,5130,5130,0
|
|
20240618,181100,455053320,5130,5130,5130,5130,0
|
|
20240618,181000,455053320,5130,5130,5130,5130,0
|
|
20240618,180900,455053320,5130,5130,5130,5130,0
|
|
20240618,180800,455053320,5130,5130,5130,5130,0
|
|
20240618,180700,455053320,5130,5130,5130,5130,0
|
|
20240618,180600,455053320,5130,5130,5130,5130,0
|
|
20240618,180500,455053320,5130,5130,5130,5130,0
|
|
20240618,180400,455053320,5130,5130,5130,5130,0
|
|
20240618,180300,455053320,5130,5130,5130,5130,0
|
|
20240618,180200,455053320,5130,5130,5130,5130,0
|
|
20240618,180100,455053320,5130,5130,5130,5130,0
|
|
20240618,180000,455053320,5130,5130,5130,5130,0
|
|
20240618,175900,455053320,5130,5130,5130,5130,0
|
|
20240618,175800,455053320,5130,5130,5130,5130,0
|
|
20240618,175700,455053320,5130,5130,5130,5130,0
|
|
20240618,175600,455053320,5130,5130,5130,5130,0
|
|
20240618,175500,455053320,5130,5130,5130,5130,0
|
|
20240618,175400,455053320,5130,5130,5130,5130,0
|
|
20240618,175300,455053320,5130,5130,5130,5130,0
|
|
20240618,175200,455053320,5130,5130,5130,5130,0
|
|
20240618,175100,455053320,5130,5130,5130,5130,1951
|
|
20240618,175000,455053320,5130,5130,5130,5130,0
|
|
20240618,174900,455053320,5130,5130,5130,5130,0
|
|
20240618,174800,455053320,5130,5130,5130,5130,0
|
|
20240618,174700,455053320,5130,5130,5130,5130,0
|
|
20240618,174600,455053320,5130,5130,5130,5130,0
|
|
20240618,174500,455053320,5130,5130,5130,5130,0
|
|
20240618,174400,455053320,5130,5130,5130,5130,0
|
|
20240618,174300,455053320,5130,5130,5130,5130,0
|
|
20240618,174200,455053320,5130,5130,5130,5130,0
|
|
20240618,174100,455053320,5130,5130,5130,5130,0
|
|
20240618,174000,455053320,5130,5130,5130,5130,0
|
|
20240618,173900,455053320,5130,5130,5130,5130,0
|
|
20240618,173800,455053320,5130,5130,5130,5130,0
|
|
20240618,173700,455053320,5130,5130,5130,5130,0
|
|
20240618,173600,455053320,5130,5130,5130,5130,0
|
|
20240618,173500,455053320,5130,5130,5130,5130,0
|
|
20240618,173400,455053320,5130,5130,5130,5130,0
|
|
20240618,173300,455053320,5130,5130,5130,5130,0
|
|
20240618,173200,455053320,5130,5130,5130,5130,0
|
|
20240618,173100,455053320,5130,5130,5130,5130,0
|
|
20240618,173000,455053320,5130,5130,5130,5130,0
|
|
20240618,172900,455053320,5130,5130,5130,5130,0
|
|
20240618,172800,455053320,5130,5130,5130,5130,0
|
|
20240618,172700,455053320,5130,5130,5130,5130,0
|
|
20240618,172600,455053320,5130,5130,5130,5130,0
|
|
20240618,172500,455053320,5130,5130,5130,5130,0
|
|
20240618,172400,455053320,5130,5130,5130,5130,0
|
|
20240618,172300,455053320,5130,5130,5130,5130,0
|
|
20240618,172200,455053320,5130,5130,5130,5130,0
|
|
20240618,172100,455053320,5130,5130,5130,5130,1951
|
|
20240618,172000,455053320,5130,5130,5130,5130,0
|
|
20240618,171900,455053320,5130,5130,5130,5130,0
|
|
20240618,171800,455053320,5130,5130,5130,5130,0
|
|
20240618,171700,455053320,5130,5130,5130,5130,0
|
|
20240618,171600,455053320,5130,5130,5130,5130,0
|
|
20240618,171500,455053320,5130,5130,5130,5130,0
|
|
20240618,171400,455053320,5130,5130,5130,5130,0
|
|
20240618,171300,455053320,5130,5130,5130,5130,0
|
|
20240618,171200,455053320,5130,5130,5130,5130,0
|
|
20240618,171100,455053320,5130,5130,5130,5130,0
|
|
20240618,171000,455053320,5130,5130,5130,5130,0
|
|
20240618,170900,455053320,5130,5130,5130,5130,0
|
|
20240618,170800,455053320,5130,5130,5130,5130,0
|
|
20240618,170700,455053320,5130,5130,5130,5130,0
|
|
20240618,170600,455053320,5130,5130,5130,5130,0
|
|
20240618,170500,455053320,5130,5130,5130,5130,0
|
|
20240618,170400,455053320,5130,5130,5130,5130,0
|
|
20240618,170300,455053320,5130,5130,5130,5130,0
|
|
20240618,170200,455053320,5130,5130,5130,5130,0
|
|
20240618,170100,455053320,5130,5130,5130,5130,0
|
|
20240618,170000,455053320,5130,5130,5130,5130,0
|
|
20240618,165900,455053320,5130,5130,5130,5130,0
|
|
20240618,165800,455053320,5130,5130,5130,5130,0
|
|
20240618,165700,455053320,5130,5130,5130,5130,0
|
|
20240618,165600,455053320,5130,5130,5130,5130,0
|
|
20240618,165500,455053320,5130,5130,5130,5130,0
|
|
20240618,165400,455053320,5130,5130,5130,5130,0
|
|
20240618,165300,455053320,5130,5130,5130,5130,0
|
|
20240618,165200,455053320,5130,5130,5130,5130,0
|
|
20240618,165100,455053320,5130,5130,5130,5130,1951
|
|
20240618,165000,455053320,5130,5130,5130,5130,0
|
|
20240618,164900,455053320,5130,5130,5130,5130,0
|
|
20240618,164800,455053320,5130,5130,5130,5130,0
|
|
20240618,164700,455053320,5130,5130,5130,5130,0
|
|
20240618,164600,455053320,5130,5130,5130,5130,0
|
|
20240618,164500,455053320,5130,5130,5130,5130,0
|
|
20240618,164400,455053320,5130,5130,5130,5130,0
|
|
20240618,164300,455053320,5130,5130,5130,5130,0
|
|
20240618,164200,455053320,5130,5130,5130,5130,0
|
|
20240618,164100,455053320,5130,5130,5130,5130,0
|
|
20240618,164000,455053320,5130,5130,5130,5130,0
|
|
20240618,163900,455053320,5130,5130,5130,5130,0
|
|
20240618,163800,455053320,5130,5130,5130,5130,0
|
|
20240618,163700,455053320,5130,5130,5130,5130,0
|
|
20240618,163600,455053320,5130,5130,5130,5130,0
|
|
20240618,163500,455053320,5130,5130,5130,5130,0
|
|
20240618,163400,455053320,5130,5130,5130,5130,0
|
|
20240618,163300,455053320,5130,5130,5130,5130,0
|
|
20240618,163200,455053320,5130,5130,5130,5130,0
|
|
20240618,163100,455053320,5130,5130,5130,5130,0
|
|
20240618,163000,455053320,5130,5130,5130,5130,0
|
|
20240618,162900,455053320,5130,5130,5130,5130,0
|
|
20240618,162800,455053320,5130,5130,5130,5130,0
|
|
20240618,162700,455053320,5130,5130,5130,5130,0
|
|
20240618,162600,455053320,5130,5130,5130,5130,0
|
|
20240618,162500,455053320,5130,5130,5130,5130,0
|
|
20240618,162400,455053320,5130,5130,5130,5130,0
|
|
20240618,162300,455053320,5130,5130,5130,5130,0
|
|
20240618,162200,455053320,5130,5130,5130,5130,0
|
|
20240618,162100,455053320,5130,5130,5130,5130,1951
|
|
20240618,162000,455053320,5130,5130,5130,5130,0
|
|
20240618,161900,455053320,5130,5130,5130,5130,0
|
|
20240618,161800,455053320,5130,5130,5130,5130,0
|
|
20240618,161700,455053320,5130,5130,5130,5130,0
|
|
20240618,161600,455053320,5130,5130,5130,5130,0
|
|
20240618,161500,455053320,5130,5130,5130,5130,0
|
|
20240618,161400,455053320,5130,5130,5130,5130,0
|
|
20240618,161300,455053320,5130,5130,5130,5130,0
|
|
20240618,161200,455053320,5130,5130,5130,5130,0
|
|
20240618,161100,455053320,5130,5130,5130,5130,0
|
|
20240618,161000,455053320,5130,5130,5130,5130,0
|
|
20240618,160900,455053320,5130,5130,5130,5130,0
|
|
20240618,160800,455053320,5130,5130,5130,5130,0
|
|
20240618,160700,455053320,5130,5130,5130,5130,0
|
|
20240618,160600,455053320,5130,5130,5130,5130,0
|
|
20240618,160500,455053320,5130,5130,5130,5130,0
|
|
20240618,160400,455053320,5130,5130,5130,5130,0
|
|
20240618,160300,455053320,5130,5130,5130,5130,0
|
|
20240618,160200,455053320,5130,5130,5130,5130,0
|
|
20240618,160100,455053320,5130,5130,5130,5130,0
|
|
20240618,160000,455053320,5130,5130,5130,5130,0
|
|
20240618,155900,455053320,5130,5130,5130,5130,0
|
|
20240618,155800,455053320,5130,5130,5130,5130,0
|
|
20240618,155700,455053320,5130,5130,5130,5130,0
|
|
20240618,155600,455053320,5130,5130,5130,5130,0
|
|
20240618,155500,455053320,5130,5130,5130,5130,0
|
|
20240618,155400,455053320,5130,5130,5130,5130,0
|
|
20240618,155300,455053320,5130,5130,5130,5130,0
|
|
20240618,155200,455053320,5130,5130,5130,5130,0
|
|
20240618,155100,455053320,5130,5130,5130,5130,1951
|
|
20240618,155000,455053320,5130,5130,5130,5130,0
|
|
20240618,154900,455053320,5130,5130,5130,5130,0
|
|
20240618,154800,455053320,5130,5130,5130,5130,0
|
|
20240618,154700,455053320,5130,5130,5130,5130,0
|
|
20240618,154600,455053320,5130,5130,5130,5130,0
|
|
20240618,154500,455053320,5130,5130,5130,5130,0
|
|
20240618,154400,455053320,5130,5130,5130,5130,0
|
|
20240618,154300,455053320,5130,5130,5130,5130,0
|
|
20240618,154200,455053320,5130,5130,5130,5130,0
|
|
20240618,154100,455053320,5130,5130,5130,5130,0
|
|
20240618,154000,455053320,5130,5130,5130,5130,0
|
|
20240618,153900,455053320,5130,5130,5130,5130,0
|
|
20240618,153800,455053320,5130,5130,5130,5130,0
|
|
20240618,153700,455053320,5130,5130,5130,5130,0
|
|
20240618,153600,455053320,5130,5130,5130,5130,0
|
|
20240618,153500,455053320,5130,5130,5130,5130,0
|
|
20240618,153400,455053320,5130,5130,5130,5130,0
|
|
20240618,153300,455053320,5130,5130,5130,5130,0
|
|
20240618,153200,455053320,5130,5130,5130,5130,0
|
|
20240618,153100,455053320,5130,5130,5130,5130,0
|
|
20240618,153000,455053320,5130,5130,5130,5130,1951
|
|
20240618,152900,445044690,5170,5170,5170,5170,0
|
|
20240618,152800,445044690,5170,5170,5170,5170,0
|
|
20240618,152700,445044690,5170,5170,5170,5170,0
|
|
20240618,152600,445044690,5170,5170,5170,5170,0
|
|
20240618,152500,445044690,5170,5170,5170,5170,0
|
|
20240618,152400,445044690,5170,5170,5170,5170,0
|
|
20240618,152300,445044690,5170,5170,5170,5170,0
|
|
20240618,152200,445044690,5170,5170,5170,5170,0
|
|
20240618,152100,445044690,5170,5170,5170,5170,0
|
|
20240618,152000,445044690,5170,5170,5170,5170,0
|
|
20240618,151900,445044690,5170,5140,5170,5130,1926
|
|
20240618,151800,435154110,5170,5170,5170,5170,15
|
|
20240618,151700,435076560,5170,5150,5170,5140,402
|
|
20240618,151600,433010180,5180,5180,5180,5180,0
|
|
20240618,151500,433010180,5180,5180,5180,5180,0
|
|
20240618,151400,433010180,5180,5170,5180,5150,2158
|
|
20240618,151300,421881070,5180,5180,5180,5180,64
|
|
20240618,151200,421549550,5180,5170,5180,5170,501
|
|
20240618,151100,418959370,5180,5180,5180,5180,0
|
|
20240618,151000,418959370,5180,5180,5180,5170,159
|
|
20240618,150900,418136750,5180,5180,5180,5170,505
|
|
20240618,150800,415525850,5180,5180,5180,5180,0
|
|
20240618,150700,415525850,5180,5180,5180,5180,110
|
|
20240618,150600,414956050,5180,5180,5180,5180,92
|
|
20240618,150500,414479490,5180,5170,5180,5170,601
|
|
20240618,150400,411372310,5180,5180,5180,5180,0
|
|
20240618,150300,411372310,5180,5180,5180,5180,50
|
|
20240618,150200,411113310,5180,5180,5180,5180,100
|
|
20240618,150100,410595310,5190,5190,5190,5190,0
|
|
20240618,150000,410595310,5190,5170,5190,5170,151
|
|
20240618,145900,409814620,5190,5190,5190,5190,0
|
|
20240618,145800,409814620,5190,5190,5190,5190,64
|
|
20240618,145700,409482460,5190,5190,5190,5190,2
|
|
20240618,145600,409472080,5190,5190,5190,5190,0
|
|
20240618,145500,409472080,5190,5190,5190,5190,1
|
|
20240618,145400,409466890,5170,5170,5170,5170,330
|
|
20240618,145300,407760790,5170,5170,5170,5170,0
|
|
20240618,145200,407760790,5170,5160,5170,5160,73
|
|
20240618,145100,407384100,5160,5160,5160,5160,1
|
|
20240618,145000,407378940,5150,5150,5160,5150,57
|
|
20240618,144900,407085330,5160,5160,5160,5160,0
|
|
20240618,144800,407085330,5160,5160,5160,5160,0
|
|
20240618,144700,407085330,5160,5160,5160,5160,0
|
|
20240618,144600,407085330,5160,5170,5170,5150,331
|
|
20240618,144500,405378270,5170,5170,5170,5170,0
|
|
20240618,144400,405378270,5170,5170,5170,5170,259
|
|
20240618,144300,404039240,5190,5190,5190,5190,0
|
|
20240618,144200,404039240,5190,5190,5190,5190,0
|
|
20240618,144100,404039240,5190,5190,5190,5190,200
|
|
20240618,144000,403001240,5190,5160,5190,5160,226
|
|
20240618,143900,401828600,5190,5190,5190,5190,0
|
|
20240618,143800,401828600,5190,5190,5190,5190,110
|
|
20240618,143700,401257700,5190,5190,5190,5190,0
|
|
20240618,143600,401257700,5190,5190,5190,5190,0
|
|
20240618,143500,401257700,5190,5180,5190,5180,3
|
|
20240618,143400,401242150,5190,5190,5190,5190,0
|
|
20240618,143300,401242150,5190,5190,5190,5190,0
|
|
20240618,143200,401242150,5190,5190,5190,5190,6
|
|
20240618,143100,401211010,5190,5190,5190,5190,1
|
|
20240618,143000,401205820,5190,5190,5190,5190,0
|
|
20240618,142900,401205820,5190,5190,5190,5190,0
|
|
20240618,142800,401205820,5190,5190,5190,5190,64
|
|
20240618,142700,400873660,5190,5190,5190,5190,1
|
|
20240618,142600,400868470,5190,5190,5190,5190,0
|
|
20240618,142500,400868470,5190,5190,5190,5190,1
|
|
20240618,142400,400863280,5150,5150,5150,5150,200
|
|
20240618,142300,399833280,5190,5190,5190,5190,0
|
|
20240618,142200,399833280,5190,5190,5190,5190,11
|
|
20240618,142100,399776190,5190,5180,5190,5180,595
|
|
20240618,142000,396690480,5180,5170,5180,5150,1864
|
|
20240618,141900,387058970,5160,5160,5170,5160,801
|
|
20240618,141800,382925800,5170,5180,5180,5170,143
|
|
20240618,141700,382186470,5180,5170,5180,5160,1462
|
|
20240618,141600,374639850,5180,5180,5180,5180,305
|
|
20240618,141500,373059950,5190,5190,5190,5190,5
|
|
20240618,141400,373034000,5190,5190,5190,5190,0
|
|
20240618,141300,373034000,5190,5180,5190,5180,401
|
|
20240618,141200,370956810,5180,5180,5180,5180,0
|
|
20240618,141100,370956810,5180,5160,5180,5150,33
|
|
20240618,141000,370786710,5180,5180,5180,5180,0
|
|
20240618,140900,370786710,5180,5180,5180,5170,100
|
|
20240618,140800,370268720,5180,5180,5180,5180,61
|
|
20240618,140700,369952740,5180,5180,5180,5180,60
|
|
20240618,140600,369641940,5180,5180,5180,5180,0
|
|
20240618,140500,369641940,5180,5180,5180,5160,10
|
|
20240618,140400,369590160,5180,5180,5180,5180,0
|
|
20240618,140300,369590160,5180,5180,5180,5180,1
|
|
20240618,140200,369584980,5170,5160,5180,5160,2913
|
|
20240618,140100,354527510,5160,5160,5160,5160,0
|
|
20240618,140000,354527510,5160,5160,5160,5160,0
|
|
20240618,135900,354527510,5160,5160,5160,5160,0
|
|
20240618,135800,354527510,5160,5160,5160,5160,4
|
|
20240618,135700,354506870,5160,5160,5160,5160,100
|
|
20240618,135600,353990870,5160,5160,5160,5160,0
|
|
20240618,135500,353990870,5160,5160,5160,5160,60
|
|
20240618,135400,353681270,5160,5160,5160,5160,15
|
|
20240618,135300,353603870,5160,5160,5160,5160,0
|
|
20240618,135200,353603870,5160,5160,5160,5160,0
|
|
20240618,135100,353603870,5160,5160,5160,5160,0
|
|
20240618,135000,353603870,5160,5160,5160,5160,0
|
|
20240618,134900,353603870,5160,5160,5160,5160,0
|
|
20240618,134800,353603870,5160,5150,5160,5120,402
|
|
20240618,134700,351540520,5140,5140,5140,5140,21
|
|
20240618,134600,351432580,5140,5130,5140,5130,108
|
|
20240618,134500,350878530,5130,5130,5130,5130,0
|
|
20240618,134400,350878530,5130,5130,5130,5130,104
|
|
20240618,134300,350345010,5140,5140,5140,5140,0
|
|
20240618,134200,350345010,5140,5140,5140,5140,2
|
|
20240618,134100,350334730,5140,5140,5140,5140,0
|
|
20240618,134000,350334730,5140,5140,5140,5140,0
|
|
20240618,133900,350334730,5140,5140,5140,5140,0
|
|
20240618,133800,350334730,5140,5140,5140,5140,1
|
|
20240618,133700,350329590,5150,5150,5150,5150,200
|
|
20240618,133600,349299590,5150,5140,5150,5140,101
|
|
20240618,133500,348780440,5110,5120,5120,5110,150
|
|
20240618,133400,348013380,5140,5140,5140,5140,0
|
|
20240618,133300,348013380,5140,5140,5140,5140,0
|
|
20240618,133200,348013380,5140,5120,5140,5120,2
|
|
20240618,133100,348003120,5140,5140,5140,5140,38
|
|
20240618,133000,347807800,5140,5140,5140,5140,100
|
|
20240618,132900,347293800,5140,5140,5140,5140,0
|
|
20240618,132800,347293800,5140,5140,5140,5140,0
|
|
20240618,132700,347293800,5140,5120,5140,5120,48
|
|
20240618,132600,347048020,5140,5140,5140,5140,0
|
|
20240618,132500,347048020,5140,5130,5140,5130,221
|
|
20240618,132400,345914280,5130,5120,5130,5120,36
|
|
20240618,132300,345729950,5120,5120,5120,5120,0
|
|
20240618,132200,345729950,5120,5120,5120,5120,0
|
|
20240618,132100,345729950,5120,5120,5120,5120,1
|
|
20240618,132000,345724830,5120,5120,5120,5120,0
|
|
20240618,131900,345724830,5120,5120,5120,5120,0
|
|
20240618,131800,345724830,5120,5110,5120,5100,1126
|
|
20240618,131700,339972200,5100,5120,5120,5100,208
|
|
20240618,131600,338911090,5120,5120,5120,5120,0
|
|
20240618,131500,338911090,5120,5120,5120,5120,0
|
|
20240618,131400,338911090,5120,5120,5120,5120,0
|
|
20240618,131300,338911090,5120,5120,5120,5120,15
|
|
20240618,131200,338834290,5120,5120,5120,5120,2
|
|
20240618,131100,338824050,5120,5110,5120,5100,201
|
|
20240618,131000,337798390,5120,5120,5120,5120,0
|
|
20240618,130900,337798390,5120,5120,5120,5120,0
|
|
20240618,130800,337798390,5120,5120,5120,5120,0
|
|
20240618,130700,337798390,5120,5120,5120,5120,0
|
|
20240618,130600,337798390,5120,5110,5120,5110,2
|
|
20240618,130500,337788160,5120,5110,5120,5110,96
|
|
20240618,130400,337297590,5110,5110,5110,5110,1
|
|
20240618,130300,337292480,5100,5100,5100,5100,120
|
|
20240618,130200,336680480,5110,5100,5110,5100,320
|
|
20240618,130100,335048270,5120,5120,5120,5120,5
|
|
20240618,130000,335022670,5130,5130,5130,5130,0
|
|
20240618,125900,335022670,5130,5130,5130,5130,0
|
|
20240618,125800,335022670,5130,5130,5130,5130,0
|
|
20240618,125700,335022670,5130,5090,5130,5080,1203
|
|
20240618,125600,328898060,5090,5120,5120,5090,1097
|
|
20240618,125500,323304810,5130,5090,5130,5090,2085
|
|
20240618,125400,312672210,5090,5100,5100,5090,169
|
|
20240618,125300,311810920,5100,5110,5110,5100,1724
|
|
20240618,125200,303016710,5110,5130,5130,5110,177
|
|
20240618,125100,302111680,5120,5120,5120,5120,49
|
|
20240618,125000,301860800,5130,5130,5130,5130,2
|
|
20240618,124900,301850540,5130,5130,5130,5130,10
|
|
20240618,124800,301799240,5130,5130,5130,5130,0
|
|
20240618,124700,301799240,5130,5130,5130,5130,0
|
|
20240618,124600,301799240,5130,5130,5130,5130,302
|
|
20240618,124500,300249980,5130,5100,5130,5090,1573
|
|
20240618,124400,292231220,5100,5100,5100,5100,0
|
|
20240618,124300,292231220,5100,5120,5120,5100,5690
|
|
20240618,124200,263163530,5120,5140,5140,5120,120
|
|
20240618,124100,262548930,5150,5150,5150,5150,0
|
|
20240618,124000,262548930,5150,5150,5150,5150,5
|
|
20240618,123900,262523180,5150,5140,5150,5120,11
|
|
20240618,123800,262466710,5160,5160,5160,5160,0
|
|
20240618,123700,262466710,5160,5160,5160,5160,1
|
|
20240618,123600,262461550,5150,5160,5160,5150,13
|
|
20240618,123500,262394500,5160,5160,5160,5160,1
|
|
20240618,123400,262389340,5110,5130,5160,5110,540
|
|
20240618,123300,259625530,5130,5150,5160,5130,130
|
|
20240618,123200,258958010,5160,5160,5160,5160,5
|
|
20240618,123100,258932210,5160,5160,5160,5160,16
|
|
20240618,123000,258849650,5160,5130,5160,5130,89
|
|
20240618,122900,258392420,5160,5150,5160,5150,53
|
|
20240618,122800,258119440,5150,5150,5150,5150,0
|
|
20240618,122700,258119440,5150,5150,5150,5120,474
|
|
20240618,122600,255692420,5150,5130,5150,5130,973
|
|
20240618,122500,250691360,5140,5120,5140,5120,913
|
|
20240618,122400,246016780,5110,5120,5120,5110,700
|
|
20240618,122300,242439630,5110,5120,5120,5110,915
|
|
20240618,122200,237755400,5130,5140,5140,5130,2253
|
|
20240618,122100,226197010,5140,5150,5150,5140,500
|
|
20240618,122000,223626010,5150,5150,5150,5150,0
|
|
20240618,121900,223626010,5150,5150,5160,5140,1427
|
|
20240618,121800,216289890,5170,5160,5170,5160,21
|
|
20240618,121700,216181520,5170,5160,5170,5160,51
|
|
20240618,121600,215918350,5170,5170,5170,5170,0
|
|
20240618,121500,215918350,5170,5170,5170,5170,1
|
|
20240618,121400,215913180,5150,5150,5150,5150,30
|
|
20240618,121300,215758680,5150,5150,5150,5150,20
|
|
20240618,121200,215655680,5150,5150,5150,5150,0
|
|
20240618,121100,215655680,5150,5150,5150,5150,97
|
|
20240618,121000,215156130,5150,5160,5160,5150,6530
|
|
20240618,120900,181525580,5180,5180,5180,5180,2
|
|
20240618,120800,181515220,5160,5180,5180,5150,5013
|
|
20240618,120700,155677920,5170,5170,5170,5170,2404
|
|
20240618,120600,143249240,5170,5170,5170,5170,460
|
|
20240618,120500,140871040,5180,5180,5180,5170,1223
|
|
20240618,120400,134536400,5180,5180,5180,5180,0
|
|
20240618,120300,134536400,5180,5180,5180,5180,140
|
|
20240618,120200,133811200,5190,5190,5190,5190,25
|
|
20240618,120100,133681450,5210,5200,5210,5200,165
|
|
20240618,120000,132822130,5190,5190,5190,5190,13
|
|
20240618,115900,132754660,5180,5180,5180,5180,300
|
|
20240618,115800,131200660,5190,5190,5190,5190,1087
|
|
20240618,115700,125559130,5190,5190,5190,5190,0
|
|
20240618,115600,125559130,5190,5190,5190,5190,429
|
|
20240618,115500,123332620,5190,5200,5200,5190,101
|
|
20240618,115400,122808210,5200,5190,5200,5190,132
|
|
20240618,115300,122123110,5190,5190,5190,5190,115
|
|
20240618,115200,121526260,5190,5190,5220,5190,56
|
|
20240618,115100,121234450,5190,5190,5190,5190,80
|
|
20240618,115000,120819250,5200,5210,5210,5200,2193
|
|
20240618,114900,109415130,5220,5220,5220,5220,0
|
|
20240618,114800,109415130,5220,5220,5220,5220,0
|
|
20240618,114700,109415130,5220,5220,5220,5220,0
|
|
20240618,114600,109415130,5220,5220,5220,5220,0
|
|
20240618,114500,109415130,5220,5220,5220,5220,0
|
|
20240618,114400,109415130,5220,5220,5220,5220,0
|
|
20240618,114300,109415130,5220,5220,5220,5220,0
|
|
20240618,114200,109415130,5220,5220,5220,5220,1
|
|
20240618,114100,109409910,5210,5210,5210,5210,250
|
|
20240618,114000,108107410,5220,5200,5220,5200,174
|
|
20240618,113900,107202570,5220,5210,5220,5210,27
|
|
20240618,113800,107061830,5220,5220,5220,5220,1
|
|
20240618,113700,107056610,5220,5210,5220,5210,251
|
|
20240618,113600,105748890,5210,5210,5210,5210,0
|
|
20240618,113500,105748890,5210,5210,5210,5210,0
|
|
20240618,113400,105748890,5210,5210,5210,5210,1010
|
|
20240618,113300,100486790,5220,5220,5220,5220,0
|
|
20240618,113200,100486790,5220,5220,5220,5220,0
|
|
20240618,113100,100486790,5220,5220,5220,5220,2
|
|
20240618,113000,100476350,5220,5220,5220,5220,351
|
|
20240618,112900,98644130,5230,5220,5230,5220,8
|
|
20240618,112800,98602360,5220,5220,5220,5220,0
|
|
20240618,112700,98602360,5220,5220,5220,5220,52
|
|
20240618,112600,98330920,5220,5220,5220,5220,200
|
|
20240618,112500,97286920,5220,5230,5230,5220,101
|
|
20240618,112400,96759690,5220,5220,5220,5220,230
|
|
20240618,112300,95559090,5230,5230,5230,5230,0
|
|
20240618,112200,95559090,5230,5230,5230,5230,0
|
|
20240618,112100,95559090,5230,5230,5230,5230,0
|
|
20240618,112000,95559090,5230,5230,5230,5230,0
|
|
20240618,111900,95559090,5230,5230,5230,5230,0
|
|
20240618,111800,95559090,5230,5230,5230,5230,8
|
|
20240618,111700,95517250,5220,5220,5220,5220,0
|
|
20240618,111600,95517250,5220,5230,5230,5220,14
|
|
20240618,111500,95444160,5230,5230,5230,5230,0
|
|
20240618,111400,95444160,5230,5230,5230,5230,1
|
|
20240618,111300,95438930,5220,5220,5220,5220,0
|
|
20240618,111200,95438930,5220,5220,5220,5220,0
|
|
20240618,111100,95438930,5220,5220,5220,5220,0
|
|
20240618,111000,95438930,5220,5220,5220,5220,10
|
|
20240618,110900,95386730,5220,5220,5220,5220,3
|
|
20240618,110800,95371070,5220,5220,5220,5220,0
|
|
20240618,110700,95371070,5220,5220,5220,5220,123
|
|
20240618,110600,94729010,5220,5220,5220,5220,75
|
|
20240618,110500,94337510,5230,5230,5230,5230,0
|
|
20240618,110400,94337510,5230,5230,5230,5230,0
|
|
20240618,110300,94337510,5230,5230,5230,5230,0
|
|
20240618,110200,94337510,5230,5230,5230,5230,0
|
|
20240618,110100,94337510,5230,5230,5230,5230,3
|
|
20240618,110000,94321820,5230,5230,5230,5230,0
|
|
20240618,105900,94321820,5230,5230,5230,5230,10
|
|
20240618,105800,94269520,5220,5220,5220,5220,0
|
|
20240618,105700,94269520,5220,5220,5220,5220,0
|
|
20240618,105600,94269520,5220,5220,5220,5220,2
|
|
20240618,105500,94259080,5230,5220,5230,5220,2
|
|
20240618,105400,94248630,5230,5230,5230,5230,0
|
|
20240618,105300,94248630,5230,5230,5230,5230,1
|
|
20240618,105200,94243400,5220,5220,5220,5220,500
|
|
20240618,105100,91633400,5230,5230,5230,5230,1
|
|
20240618,105000,91628170,5220,5220,5220,5220,46
|
|
20240618,104900,91388050,5220,5220,5220,5220,100
|
|
20240618,104800,90866050,5220,5220,5220,5220,0
|
|
20240618,104700,90866050,5220,5220,5220,5220,0
|
|
20240618,104600,90866050,5220,5220,5220,5220,3
|
|
20240618,104500,90850390,5220,5220,5220,5220,5
|
|
20240618,104400,90824290,5220,5220,5220,5220,0
|
|
20240618,104300,90824290,5220,5220,5220,5220,0
|
|
20240618,104200,90824290,5220,5220,5220,5220,1
|
|
20240618,104100,90819070,5210,5220,5220,5210,4
|
|
20240618,104000,90798220,5220,5220,5220,5220,3
|
|
20240618,103900,90782560,5220,5220,5220,5220,0
|
|
20240618,103800,90782560,5220,5220,5220,5220,0
|
|
20240618,103700,90782560,5220,5220,5220,5220,193
|
|
20240618,103600,89775100,5220,5220,5220,5220,0
|
|
20240618,103500,89775100,5220,5220,5220,5220,33
|
|
20240618,103400,89602840,5220,5220,5220,5220,30
|
|
20240618,103300,89446240,5230,5230,5230,5230,36
|
|
20240618,103200,89257960,5210,5210,5210,5210,0
|
|
20240618,103100,89257960,5210,5210,5210,5210,0
|
|
20240618,103000,89257960,5210,5210,5210,5210,3
|
|
20240618,102900,89242330,5220,5220,5220,5220,201
|
|
20240618,102800,88193110,5230,5230,5230,5230,0
|
|
20240618,102700,88193110,5230,5230,5230,5230,300
|
|
20240618,102600,86624110,5230,5230,5230,5230,0
|
|
20240618,102500,86624110,5230,5230,5230,5230,0
|
|
20240618,102400,86624110,5230,5230,5230,5230,1
|
|
20240618,102300,86618880,5230,5230,5230,5230,0
|
|
20240618,102200,86618880,5230,5230,5230,5230,0
|
|
20240618,102100,86618880,5230,5220,5230,5220,20
|
|
20240618,102000,86514290,5230,5230,5230,5230,0
|
|
20240618,101900,86514290,5230,5230,5230,5220,46
|
|
20240618,101800,86274150,5220,5220,5220,5220,0
|
|
20240618,101700,86274150,5220,5220,5220,5220,57
|
|
20240618,101600,85976610,5230,5230,5230,5230,0
|
|
20240618,101500,85976610,5230,5230,5230,5230,22
|
|
20240618,101400,85861550,5230,5220,5230,5210,266
|
|
20240618,101300,84475000,5230,5230,5230,5230,0
|
|
20240618,101200,84475000,5230,5230,5230,5230,1
|
|
20240618,101100,84469770,5220,5220,5220,5220,1
|
|
20240618,101000,84464550,5230,5230,5230,5230,1
|
|
20240618,100900,84459320,5230,5230,5230,5230,0
|
|
20240618,100800,84459320,5230,5230,5230,5230,2
|
|
20240618,100700,84448860,5230,5230,5230,5230,22
|
|
20240618,100600,84333800,5230,5230,5230,5230,10
|
|
20240618,100500,84281500,5230,5230,5230,5230,19
|
|
20240618,100400,84182130,5210,5220,5220,5210,120
|
|
20240618,100300,83556830,5230,5230,5230,5230,0
|
|
20240618,100200,83556830,5230,5230,5230,5230,0
|
|
20240618,100100,83556830,5230,5230,5230,5220,102
|
|
20240618,100000,83023880,5230,5220,5230,5220,154
|
|
20240618,095900,82219980,5220,5190,5220,5190,290
|
|
20240618,095800,80714020,5190,5230,5230,5190,1095
|
|
20240618,095700,75020320,5230,5230,5230,5230,7
|
|
20240618,095600,74983710,5230,5230,5230,5230,0
|
|
20240618,095500,74983710,5230,5230,5230,5230,0
|
|
20240618,095400,74983710,5230,5230,5230,5230,3
|
|
20240618,095300,74968020,5230,5230,5230,5230,2
|
|
20240618,095200,74957560,5230,5230,5230,5230,1
|
|
20240618,095100,74952330,5200,5230,5230,5200,610
|
|
20240618,095000,71765290,5230,5230,5230,5230,1
|
|
20240618,094900,71760060,5210,5210,5210,5210,21
|
|
20240618,094800,71650650,5220,5230,5230,5220,30
|
|
20240618,094700,71493900,5240,5240,5240,5240,60
|
|
20240618,094600,71179500,5240,5240,5240,5240,300
|
|
20240618,094500,69607500,5240,5230,5240,5200,6346
|
|
20240618,094400,36474390,5230,5230,5230,5230,0
|
|
20240618,094300,36474390,5230,5230,5230,5230,263
|
|
20240618,094200,35098900,5230,5240,5240,5230,96
|
|
20240618,094100,34596520,5250,5250,5250,5250,0
|
|
20240618,094000,34596520,5250,5250,5250,5250,3
|
|
20240618,093900,34580770,5250,5250,5250,5250,1
|
|
20240618,093800,34575520,5230,5240,5240,5230,473
|
|
20240618,093700,32097310,5240,5240,5240,5240,0
|
|
20240618,093600,32097310,5240,5240,5240,5240,20
|
|
20240618,093500,31992510,5240,5250,5250,5240,303
|
|
20240618,093400,30403270,5260,5250,5260,5250,116
|
|
20240618,093300,29794260,5260,5260,5260,5260,0
|
|
20240618,093200,29794260,5260,5260,5260,5260,570
|
|
20240618,093100,26796060,5270,5270,5270,5270,1
|
|
20240618,093000,26790790,5270,5270,5270,5270,0
|
|
20240618,092900,26790790,5270,5270,5270,5270,0
|
|
20240618,092800,26790790,5270,5270,5270,5270,0
|
|
20240618,092700,26790790,5270,5270,5270,5270,0
|
|
20240618,092600,26790790,5270,5270,5270,5270,539
|
|
20240618,092500,23950260,5280,5280,5280,5280,0
|
|
20240618,092400,23950260,5280,5280,5280,5280,0
|
|
20240618,092300,23950260,5280,5280,5280,5280,0
|
|
20240618,092200,23950260,5280,5280,5280,5280,0
|
|
20240618,092100,23950260,5280,5280,5280,5280,284
|
|
20240618,092000,22450740,5290,5280,5290,5260,761
|
|
20240618,091900,18432560,5280,5280,5280,5280,315
|
|
20240618,091800,16769360,5280,5280,5280,5280,31
|
|
20240618,091700,16605680,5280,5280,5280,5280,10
|
|
20240618,091600,16552880,5280,5280,5280,5280,1
|
|
20240618,091500,16547600,5280,5270,5280,5270,102
|
|
20240618,091400,16010040,5270,5270,5270,5270,110
|
|
20240618,091300,15430340,5270,5270,5270,5270,0
|
|
20240618,091200,15430340,5270,5270,5270,5270,0
|
|
20240618,091100,15430340,5270,5270,5270,5270,0
|
|
20240618,091000,15430340,5270,5270,5270,5270,1
|
|
20240618,090900,15425070,5250,5240,5250,5240,231
|
|
20240618,090800,14212330,5250,5250,5250,5250,0
|
|
20240618,090700,14212330,5250,5250,5250,5250,0
|
|
20240618,090600,14212330,5250,5250,5250,5250,20
|
|
20240618,090500,14107330,5250,5250,5250,5250,0
|
|
20240618,090400,14107330,5250,5250,5250,5250,50
|
|
20240618,090300,13844830,5270,5270,5270,5270,3
|
|
20240618,090200,13829020,5270,5260,5270,5260,286
|
|
20240618,090100,12324650,5270,5270,5270,5270,4
|
|
20240618,090000,12303570,5270,5240,5270,5240,2348
|