646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,194300,761416555,2220,2220,2220,2220,6819
|
|
20240618,194200,761416555,2220,2220,2220,2220,0
|
|
20240618,194100,761416555,2220,2220,2220,2220,0
|
|
20240618,194000,761416555,2220,2220,2220,2220,0
|
|
20240618,193900,761416555,2220,2220,2220,2220,0
|
|
20240618,193800,761416555,2220,2220,2220,2220,0
|
|
20240618,193700,761416555,2220,2220,2220,2220,0
|
|
20240618,193600,761416555,2220,2220,2220,2220,0
|
|
20240618,193500,761416555,2220,2220,2220,2220,0
|
|
20240618,193400,761416555,2220,2220,2220,2220,0
|
|
20240618,193300,761416555,2220,2220,2220,2220,0
|
|
20240618,193200,761416555,2220,2220,2220,2220,0
|
|
20240618,193100,761416555,2220,2220,2220,2220,0
|
|
20240618,193000,761416555,2220,2220,2220,2220,0
|
|
20240618,192900,761416555,2220,2220,2220,2220,0
|
|
20240618,192800,761416555,2220,2220,2220,2220,0
|
|
20240618,192700,761416555,2220,2220,2220,2220,0
|
|
20240618,192600,761416555,2220,2220,2220,2220,0
|
|
20240618,192500,761416555,2220,2220,2220,2220,0
|
|
20240618,192400,761416555,2220,2220,2220,2220,0
|
|
20240618,192300,761416555,2220,2220,2220,2220,0
|
|
20240618,192200,761416555,2220,2220,2220,2220,0
|
|
20240618,192100,761416555,2220,2220,2220,2220,0
|
|
20240618,192000,761416555,2220,2220,2220,2220,0
|
|
20240618,191900,761416555,2220,2220,2220,2220,0
|
|
20240618,191800,761416555,2220,2220,2220,2220,0
|
|
20240618,191700,761416555,2220,2220,2220,2220,0
|
|
20240618,191600,761416555,2220,2220,2220,2220,0
|
|
20240618,191500,761416555,2220,2220,2220,2220,0
|
|
20240618,191400,761416555,2220,2220,2220,2220,0
|
|
20240618,191300,761416555,2220,2220,2220,2220,6819
|
|
20240618,191200,761416555,2220,2220,2220,2220,0
|
|
20240618,191100,761416555,2220,2220,2220,2220,0
|
|
20240618,191000,761416555,2220,2220,2220,2220,0
|
|
20240618,190900,761416555,2220,2220,2220,2220,0
|
|
20240618,190800,761416555,2220,2220,2220,2220,0
|
|
20240618,190700,761416555,2220,2220,2220,2220,0
|
|
20240618,190600,761416555,2220,2220,2220,2220,0
|
|
20240618,190500,761416555,2220,2220,2220,2220,0
|
|
20240618,190400,761416555,2220,2220,2220,2220,0
|
|
20240618,190300,761416555,2220,2220,2220,2220,0
|
|
20240618,190200,761416555,2220,2220,2220,2220,0
|
|
20240618,190100,761416555,2220,2220,2220,2220,0
|
|
20240618,190000,761416555,2220,2220,2220,2220,0
|
|
20240618,185900,761416555,2220,2220,2220,2220,0
|
|
20240618,185800,761416555,2220,2220,2220,2220,0
|
|
20240618,185700,761416555,2220,2220,2220,2220,0
|
|
20240618,185600,761416555,2220,2220,2220,2220,0
|
|
20240618,185500,761416555,2220,2220,2220,2220,0
|
|
20240618,185400,761416555,2220,2220,2220,2220,0
|
|
20240618,185300,761416555,2220,2220,2220,2220,0
|
|
20240618,185200,761416555,2220,2220,2220,2220,0
|
|
20240618,185100,761416555,2220,2220,2220,2220,0
|
|
20240618,185000,761416555,2220,2220,2220,2220,0
|
|
20240618,184900,761416555,2220,2220,2220,2220,0
|
|
20240618,184800,761416555,2220,2220,2220,2220,0
|
|
20240618,184700,761416555,2220,2220,2220,2220,0
|
|
20240618,184600,761416555,2220,2220,2220,2220,0
|
|
20240618,184500,761416555,2220,2220,2220,2220,0
|
|
20240618,184400,761416555,2220,2220,2220,2220,0
|
|
20240618,184300,761416555,2220,2220,2220,2220,6819
|
|
20240618,184200,761416555,2220,2220,2220,2220,0
|
|
20240618,184100,761416555,2220,2220,2220,2220,0
|
|
20240618,184000,761416555,2220,2220,2220,2220,0
|
|
20240618,183900,761416555,2220,2220,2220,2220,0
|
|
20240618,183800,761416555,2220,2220,2220,2220,0
|
|
20240618,183700,761416555,2220,2220,2220,2220,0
|
|
20240618,183600,761416555,2220,2220,2220,2220,0
|
|
20240618,183500,761416555,2220,2220,2220,2220,0
|
|
20240618,183400,761416555,2220,2220,2220,2220,0
|
|
20240618,183300,761416555,2220,2220,2220,2220,0
|
|
20240618,183200,761416555,2220,2220,2220,2220,0
|
|
20240618,183100,761416555,2220,2220,2220,2220,0
|
|
20240618,183000,761416555,2220,2220,2220,2220,0
|
|
20240618,182900,761416555,2220,2220,2220,2220,0
|
|
20240618,182800,761416555,2220,2220,2220,2220,0
|
|
20240618,182700,761416555,2220,2220,2220,2220,0
|
|
20240618,182600,761416555,2220,2220,2220,2220,0
|
|
20240618,182500,761416555,2220,2220,2220,2220,0
|
|
20240618,182400,761416555,2220,2220,2220,2220,0
|
|
20240618,182300,761416555,2220,2220,2220,2220,0
|
|
20240618,182200,761416555,2220,2220,2220,2220,0
|
|
20240618,182100,761416555,2220,2220,2220,2220,0
|
|
20240618,182000,761416555,2220,2220,2220,2220,0
|
|
20240618,181900,761416555,2220,2220,2220,2220,0
|
|
20240618,181800,761416555,2220,2220,2220,2220,0
|
|
20240618,181700,761416555,2220,2220,2220,2220,0
|
|
20240618,181600,761416555,2220,2220,2220,2220,0
|
|
20240618,181500,761416555,2220,2220,2220,2220,0
|
|
20240618,181400,761416555,2220,2220,2220,2220,0
|
|
20240618,181300,761416555,2220,2220,2220,2220,6819
|
|
20240618,181200,761416555,2220,2220,2220,2220,0
|
|
20240618,181100,761416555,2220,2220,2220,2220,0
|
|
20240618,181000,761416555,2220,2220,2220,2220,0
|
|
20240618,180900,761416555,2220,2220,2220,2220,0
|
|
20240618,180800,761416555,2220,2220,2220,2220,0
|
|
20240618,180700,761416555,2220,2220,2220,2220,0
|
|
20240618,180600,761416555,2220,2220,2220,2220,0
|
|
20240618,180500,761416555,2220,2220,2220,2220,0
|
|
20240618,180400,761416555,2220,2220,2220,2220,0
|
|
20240618,180300,761416555,2220,2220,2220,2220,0
|
|
20240618,180200,761416555,2220,2220,2220,2220,0
|
|
20240618,180100,761416555,2220,2220,2220,2220,0
|
|
20240618,180000,761416555,2220,2220,2220,2220,0
|
|
20240618,175900,761416555,2220,2220,2220,2220,0
|
|
20240618,175800,761416555,2220,2220,2220,2220,0
|
|
20240618,175700,761416555,2220,2220,2220,2220,0
|
|
20240618,175600,761416555,2220,2220,2220,2220,0
|
|
20240618,175500,761416555,2220,2220,2220,2220,0
|
|
20240618,175400,761416555,2220,2220,2220,2220,0
|
|
20240618,175300,761416555,2220,2220,2220,2220,0
|
|
20240618,175200,761416555,2220,2220,2220,2220,0
|
|
20240618,175100,761416555,2220,2220,2220,2220,0
|
|
20240618,175000,761416555,2220,2220,2220,2220,0
|
|
20240618,174900,761416555,2220,2220,2220,2220,0
|
|
20240618,174800,761416555,2220,2220,2220,2220,0
|
|
20240618,174700,761416555,2220,2220,2220,2220,0
|
|
20240618,174600,761416555,2220,2220,2220,2220,0
|
|
20240618,174500,761416555,2220,2220,2220,2220,0
|
|
20240618,174400,761416555,2220,2220,2220,2220,0
|
|
20240618,174300,761416555,2220,2220,2220,2220,6819
|
|
20240618,174200,761416555,2220,2220,2220,2220,0
|
|
20240618,174100,761416555,2220,2220,2220,2220,0
|
|
20240618,174000,761416555,2220,2220,2220,2220,0
|
|
20240618,173900,761416555,2220,2220,2220,2220,0
|
|
20240618,173800,761416555,2220,2220,2220,2220,0
|
|
20240618,173700,761416555,2220,2220,2220,2220,0
|
|
20240618,173600,761416555,2220,2220,2220,2220,0
|
|
20240618,173500,761416555,2220,2220,2220,2220,0
|
|
20240618,173400,761416555,2220,2220,2220,2220,0
|
|
20240618,173300,761416555,2220,2220,2220,2220,0
|
|
20240618,173200,761416555,2220,2220,2220,2220,0
|
|
20240618,173100,761416555,2220,2220,2220,2220,0
|
|
20240618,173000,761416555,2220,2220,2220,2220,0
|
|
20240618,172900,761416555,2220,2220,2220,2220,0
|
|
20240618,172800,761416555,2220,2220,2220,2220,0
|
|
20240618,172700,761416555,2220,2220,2220,2220,0
|
|
20240618,172600,761416555,2220,2220,2220,2220,0
|
|
20240618,172500,761416555,2220,2220,2220,2220,0
|
|
20240618,172400,761416555,2220,2220,2220,2220,0
|
|
20240618,172300,761416555,2220,2220,2220,2220,0
|
|
20240618,172200,761416555,2220,2220,2220,2220,0
|
|
20240618,172100,761416555,2220,2220,2220,2220,0
|
|
20240618,172000,761416555,2220,2220,2220,2220,0
|
|
20240618,171900,761416555,2220,2220,2220,2220,0
|
|
20240618,171800,761416555,2220,2220,2220,2220,0
|
|
20240618,171700,761416555,2220,2220,2220,2220,0
|
|
20240618,171600,761416555,2220,2220,2220,2220,0
|
|
20240618,171500,761416555,2220,2220,2220,2220,0
|
|
20240618,171400,761416555,2220,2220,2220,2220,0
|
|
20240618,171300,761416555,2220,2220,2220,2220,6819
|
|
20240618,171200,761416555,2220,2220,2220,2220,0
|
|
20240618,171100,761416555,2220,2220,2220,2220,0
|
|
20240618,171000,761416555,2220,2220,2220,2220,0
|
|
20240618,170900,761416555,2220,2220,2220,2220,0
|
|
20240618,170800,761416555,2220,2220,2220,2220,0
|
|
20240618,170700,761416555,2220,2220,2220,2220,0
|
|
20240618,170600,761416555,2220,2220,2220,2220,0
|
|
20240618,170500,761416555,2220,2220,2220,2220,0
|
|
20240618,170400,761416555,2220,2220,2220,2220,0
|
|
20240618,170300,761416555,2220,2220,2220,2220,0
|
|
20240618,170200,761416555,2220,2220,2220,2220,0
|
|
20240618,170100,761416555,2220,2220,2220,2220,0
|
|
20240618,170000,761416555,2220,2220,2220,2220,0
|
|
20240618,165900,761416555,2220,2220,2220,2220,0
|
|
20240618,165800,761416555,2220,2220,2220,2220,0
|
|
20240618,165700,761416555,2220,2220,2220,2220,0
|
|
20240618,165600,761416555,2220,2220,2220,2220,0
|
|
20240618,165500,761416555,2220,2220,2220,2220,0
|
|
20240618,165400,761416555,2220,2220,2220,2220,0
|
|
20240618,165300,761416555,2220,2220,2220,2220,0
|
|
20240618,165200,761416555,2220,2220,2220,2220,0
|
|
20240618,165100,761416555,2220,2220,2220,2220,0
|
|
20240618,165000,761416555,2220,2220,2220,2220,0
|
|
20240618,164900,761416555,2220,2220,2220,2220,0
|
|
20240618,164800,761416555,2220,2220,2220,2220,0
|
|
20240618,164700,761416555,2220,2220,2220,2220,0
|
|
20240618,164600,761416555,2220,2220,2220,2220,0
|
|
20240618,164500,761416555,2220,2220,2220,2220,0
|
|
20240618,164400,761416555,2220,2220,2220,2220,0
|
|
20240618,164300,761416555,2220,2220,2220,2220,6819
|
|
20240618,164200,761416555,2220,2220,2220,2220,0
|
|
20240618,164100,761416555,2220,2220,2220,2220,0
|
|
20240618,164000,761416555,2220,2220,2220,2220,0
|
|
20240618,163900,761416555,2220,2220,2220,2220,0
|
|
20240618,163800,761416555,2220,2220,2220,2220,0
|
|
20240618,163700,761416555,2220,2220,2220,2220,0
|
|
20240618,163600,761416555,2220,2220,2220,2220,0
|
|
20240618,163500,761416555,2220,2220,2220,2220,0
|
|
20240618,163400,761416555,2220,2220,2220,2220,0
|
|
20240618,163300,761416555,2220,2220,2220,2220,0
|
|
20240618,163200,761416555,2220,2220,2220,2220,0
|
|
20240618,163100,761416555,2220,2220,2220,2220,0
|
|
20240618,163000,761416555,2220,2220,2220,2220,0
|
|
20240618,162900,761416555,2220,2220,2220,2220,0
|
|
20240618,162800,761416555,2220,2220,2220,2220,0
|
|
20240618,162700,761416555,2220,2220,2220,2220,0
|
|
20240618,162600,761416555,2220,2220,2220,2220,0
|
|
20240618,162500,761416555,2220,2220,2220,2220,0
|
|
20240618,162400,761416555,2220,2220,2220,2220,0
|
|
20240618,162300,761416555,2220,2220,2220,2220,0
|
|
20240618,162200,761416555,2220,2220,2220,2220,0
|
|
20240618,162100,761416555,2220,2220,2220,2220,0
|
|
20240618,162000,761416555,2220,2220,2220,2220,0
|
|
20240618,161900,761416555,2220,2220,2220,2220,0
|
|
20240618,161800,761416555,2220,2220,2220,2220,0
|
|
20240618,161700,761416555,2220,2220,2220,2220,0
|
|
20240618,161600,761416555,2220,2220,2220,2220,0
|
|
20240618,161500,761416555,2220,2220,2220,2220,0
|
|
20240618,161400,761416555,2220,2220,2220,2220,0
|
|
20240618,161300,761416555,2220,2220,2220,2220,6819
|
|
20240618,161200,761416555,2220,2220,2220,2220,0
|
|
20240618,161100,761416555,2220,2220,2220,2220,0
|
|
20240618,161000,761416555,2220,2220,2220,2220,0
|
|
20240618,160900,761416555,2220,2220,2220,2220,0
|
|
20240618,160800,761416555,2220,2220,2220,2220,0
|
|
20240618,160700,761416555,2220,2220,2220,2220,0
|
|
20240618,160600,761416555,2220,2220,2220,2220,0
|
|
20240618,160500,761416555,2220,2220,2220,2220,0
|
|
20240618,160400,761416555,2220,2220,2220,2220,0
|
|
20240618,160300,761416555,2220,2220,2220,2220,0
|
|
20240618,160200,761416555,2220,2220,2220,2220,0
|
|
20240618,160100,761416555,2220,2220,2220,2220,0
|
|
20240618,160000,761416555,2220,2220,2220,2220,0
|
|
20240618,155900,761416555,2220,2220,2220,2220,0
|
|
20240618,155800,761416555,2220,2220,2220,2220,0
|
|
20240618,155700,761416555,2220,2220,2220,2220,0
|
|
20240618,155600,761416555,2220,2220,2220,2220,0
|
|
20240618,155500,761416555,2220,2220,2220,2220,0
|
|
20240618,155400,761416555,2220,2220,2220,2220,0
|
|
20240618,155300,761416555,2220,2220,2220,2220,0
|
|
20240618,155200,761416555,2220,2220,2220,2220,0
|
|
20240618,155100,761416555,2220,2220,2220,2220,0
|
|
20240618,155000,761416555,2220,2220,2220,2220,0
|
|
20240618,154900,761416555,2220,2220,2220,2220,0
|
|
20240618,154800,761416555,2220,2220,2220,2220,0
|
|
20240618,154700,761416555,2220,2220,2220,2220,0
|
|
20240618,154600,761416555,2220,2220,2220,2220,0
|
|
20240618,154500,761416555,2220,2220,2220,2220,0
|
|
20240618,154400,761416555,2220,2220,2220,2220,0
|
|
20240618,154300,761416555,2220,2220,2220,2220,6819
|
|
20240618,154200,761416555,2220,2220,2220,2220,0
|
|
20240618,154100,761416555,2220,2220,2220,2220,0
|
|
20240618,154000,761416555,2220,2220,2220,2220,0
|
|
20240618,153900,761416555,2220,2220,2220,2220,0
|
|
20240618,153800,761416555,2220,2220,2220,2220,0
|
|
20240618,153700,761416555,2220,2220,2220,2220,0
|
|
20240618,153600,761416555,2220,2220,2220,2220,0
|
|
20240618,153500,761416555,2220,2220,2220,2220,0
|
|
20240618,153400,761416555,2220,2220,2220,2220,0
|
|
20240618,153300,761416555,2220,2220,2220,2220,0
|
|
20240618,153200,761416555,2220,2220,2220,2220,0
|
|
20240618,153100,761416555,2220,2220,2220,2220,0
|
|
20240618,153000,761416555,2220,2220,2220,2220,6819
|
|
20240618,152900,746278375,2230,2230,2230,2230,0
|
|
20240618,152800,746278375,2230,2230,2230,2230,0
|
|
20240618,152700,746278375,2230,2230,2230,2230,0
|
|
20240618,152600,746278375,2230,2230,2230,2230,0
|
|
20240618,152500,746278375,2230,2230,2230,2230,0
|
|
20240618,152400,746278375,2230,2230,2230,2230,0
|
|
20240618,152300,746278375,2230,2230,2230,2230,0
|
|
20240618,152200,746278375,2230,2230,2230,2230,0
|
|
20240618,152100,746278375,2230,2230,2230,2230,0
|
|
20240618,152000,746278375,2230,2230,2230,2230,0
|
|
20240618,151900,746278375,2230,2230,2230,2230,322
|
|
20240618,151800,745560315,2235,2235,2240,2235,433
|
|
20240618,151700,744592110,2240,2240,2240,2240,1507
|
|
20240618,151600,741216430,2235,2240,2240,2235,938
|
|
20240618,151500,739115560,2235,2235,2235,2235,0
|
|
20240618,151400,739115560,2235,2235,2235,2235,500
|
|
20240618,151300,737998060,2235,2235,2235,2235,250
|
|
20240618,151200,737439310,2235,2235,2235,2235,121
|
|
20240618,151100,737168875,2235,2235,2235,2235,500
|
|
20240618,151000,736051375,2235,2235,2235,2235,0
|
|
20240618,150900,736051375,2235,2235,2235,2235,300
|
|
20240618,150800,735380875,2240,2235,2240,2235,30
|
|
20240618,150700,735313725,2235,2230,2235,2230,96
|
|
20240618,150600,735099590,2230,2240,2240,2230,95
|
|
20240618,150500,734887290,2235,2235,2235,2235,324
|
|
20240618,150400,734163150,2235,2240,2240,2235,544
|
|
20240618,150300,732946810,2240,2235,2240,2235,170
|
|
20240618,150200,732566260,2240,2235,2240,2235,1100
|
|
20240618,150100,730107260,2240,2240,2240,2240,50
|
|
20240618,150000,729995260,2240,2240,2240,2235,1530
|
|
20240618,145900,726573005,2235,2235,2235,2235,2
|
|
20240618,145800,726568535,2240,2240,2240,2240,12
|
|
20240618,145700,726541655,2240,2235,2240,2235,349
|
|
20240618,145600,725761635,2235,2230,2235,2230,1784
|
|
20240618,145500,721783060,2230,2225,2230,2225,3
|
|
20240618,145400,721776380,2225,2225,2225,2225,300
|
|
20240618,145300,721108880,2230,2225,2230,2225,711
|
|
20240618,145200,719526900,2225,2225,2225,2225,0
|
|
20240618,145100,719526900,2225,2225,2225,2225,908
|
|
20240618,145000,717506600,2225,2225,2225,2225,1001
|
|
20240618,144900,715279375,2225,2225,2225,2225,400
|
|
20240618,144800,714389375,2225,2225,2225,2225,0
|
|
20240618,144700,714389375,2225,2225,2225,2225,558
|
|
20240618,144600,713147825,2225,2225,2225,2225,500
|
|
20240618,144500,712035325,2230,2225,2230,2225,11
|
|
20240618,144400,712010845,2225,2225,2225,2225,200
|
|
20240618,144300,711565845,2230,2230,2230,2230,1
|
|
20240618,144200,711563615,2225,2225,2225,2225,250
|
|
20240618,144100,711007365,2230,2230,2230,2230,1
|
|
20240618,144000,711005135,2225,2225,2225,2225,150
|
|
20240618,143900,710671385,2225,2225,2225,2225,200
|
|
20240618,143800,710226385,2230,2230,2230,2225,46
|
|
20240618,143700,710123960,2230,2230,2230,2230,0
|
|
20240618,143600,710123960,2230,2230,2230,2230,0
|
|
20240618,143500,710123960,2230,2230,2230,2230,1
|
|
20240618,143400,710121730,2230,2230,2230,2230,0
|
|
20240618,143300,710121730,2230,2220,2235,2220,196
|
|
20240618,143200,709684665,2215,2215,2215,2215,0
|
|
20240618,143100,709684665,2215,2230,2230,2215,10717
|
|
20240618,143000,685890325,2235,2235,2235,2235,194
|
|
20240618,142900,685456735,2235,2235,2235,2235,0
|
|
20240618,142800,685456735,2235,2235,2235,2235,87
|
|
20240618,142700,685262290,2240,2240,2240,2240,1
|
|
20240618,142600,685260050,2230,2235,2235,2230,2585
|
|
20240618,142500,679482925,2235,2225,2235,2225,3904
|
|
20240618,142400,670786755,2220,2220,2220,2220,0
|
|
20240618,142300,670786755,2220,2220,2220,2220,401
|
|
20240618,142200,669896535,2225,2225,2225,2225,100
|
|
20240618,142100,669674035,2225,2225,2225,2225,278
|
|
20240618,142000,669055485,2220,2220,2220,2220,500
|
|
20240618,141900,667945485,2225,2225,2225,2225,0
|
|
20240618,141800,667945485,2225,2225,2225,2225,0
|
|
20240618,141700,667945485,2225,2220,2225,2220,153
|
|
20240618,141600,667605820,2220,2220,2220,2220,100
|
|
20240618,141500,667383820,2225,2225,2225,2225,15
|
|
20240618,141400,667350445,2225,2225,2225,2225,0
|
|
20240618,141300,667350445,2225,2220,2225,2220,107
|
|
20240618,141200,667112880,2220,2220,2220,2220,0
|
|
20240618,141100,667112880,2220,2220,2220,2220,1288
|
|
20240618,141000,664253520,2225,2220,2225,2220,3
|
|
20240618,140900,664246850,2220,2215,2220,2215,546
|
|
20240618,140800,663034960,2220,2220,2220,2220,403
|
|
20240618,140700,662140300,2225,2215,2225,2215,5725
|
|
20240618,140600,649428480,2215,2215,2215,2215,973
|
|
20240618,140500,647273285,2220,2220,2220,2220,0
|
|
20240618,140400,647273285,2220,2220,2220,2220,0
|
|
20240618,140300,647273285,2220,2220,2220,2220,0
|
|
20240618,140200,647273285,2220,2220,2220,2220,0
|
|
20240618,140100,647273285,2220,2220,2220,2220,0
|
|
20240618,140000,647273285,2220,2220,2220,2220,100
|
|
20240618,135900,647051285,2220,2220,2220,2220,0
|
|
20240618,135800,647051285,2220,2220,2220,2220,143
|
|
20240618,135700,646733825,2220,2220,2220,2220,52
|
|
20240618,135600,646618385,2220,2220,2220,2220,5
|
|
20240618,135500,646607285,2220,2220,2220,2220,220
|
|
20240618,135400,646118885,2220,2220,2220,2220,0
|
|
20240618,135300,646118885,2220,2220,2220,2220,60
|
|
20240618,135200,645985685,2205,2210,2220,2205,901
|
|
20240618,135100,643995095,2205,2200,2220,2195,6892
|
|
20240618,135000,628812360,2200,2220,2220,2200,4197
|
|
20240618,134900,619556790,2220,2220,2220,2220,0
|
|
20240618,134800,619556790,2220,2210,2220,2210,202
|
|
20240618,134700,619108560,2210,2210,2210,2210,984
|
|
20240618,134600,616933920,2210,2205,2210,2205,2
|
|
20240618,134500,616929505,2205,2210,2210,2200,15989
|
|
20240618,134400,581721790,2220,2220,2220,2220,106
|
|
20240618,134300,581486470,2220,2220,2220,2220,102
|
|
20240618,134200,581260030,2220,2205,2220,2205,11193
|
|
20240618,134100,556576155,2205,2220,2220,2205,7948
|
|
20240618,134000,539013490,2220,2220,2220,2220,99
|
|
20240618,133900,538793710,2220,2220,2220,2220,90
|
|
20240618,133800,538593910,2210,2220,2220,2210,1401
|
|
20240618,133700,535496690,2210,2210,2225,2210,429
|
|
20240618,133600,534547295,2210,2220,2220,2210,3235
|
|
20240618,133500,527392460,2215,2220,2220,2215,600
|
|
20240618,133400,526060960,2225,2225,2225,2225,0
|
|
20240618,133300,526060960,2225,2225,2225,2225,0
|
|
20240618,133200,526060960,2225,2225,2225,2225,0
|
|
20240618,133100,526060960,2225,2225,2225,2225,0
|
|
20240618,133000,526060960,2225,2225,2225,2225,140
|
|
20240618,132900,525749460,2220,2220,2220,2220,0
|
|
20240618,132800,525749460,2220,2220,2220,2220,46
|
|
20240618,132700,525647340,2220,2215,2220,2215,2
|
|
20240618,132600,525642905,2220,2225,2225,2220,835
|
|
20240618,132500,523789200,2220,2220,2220,2220,250
|
|
20240618,132400,523234200,2220,2220,2220,2220,1
|
|
20240618,132300,523231980,2210,2210,2210,2210,1065
|
|
20240618,132200,520878330,2210,2210,2210,2210,0
|
|
20240618,132100,520878330,2210,2215,2215,2210,3119
|
|
20240618,132000,513976790,2220,2220,2220,2220,195
|
|
20240618,131900,513543890,2225,2225,2225,2225,1
|
|
20240618,131800,513541665,2220,2220,2220,2220,526
|
|
20240618,131700,512373945,2225,2225,2225,2225,0
|
|
20240618,131600,512373945,2225,2225,2225,2225,0
|
|
20240618,131500,512373945,2225,2225,2225,2225,89
|
|
20240618,131400,512175920,2225,2225,2225,2225,10
|
|
20240618,131300,512153670,2225,2220,2225,2220,3
|
|
20240618,131200,512147005,2215,2215,2220,2215,501
|
|
20240618,131100,511037285,2215,2215,2215,2215,400
|
|
20240618,131000,510151285,2210,2215,2215,2210,500
|
|
20240618,130900,509046035,2210,2210,2210,2210,40
|
|
20240618,130800,508957635,2215,2210,2215,2210,552
|
|
20240618,130700,507735215,2215,2215,2225,2205,11767
|
|
20240618,130600,481730225,2215,2225,2225,2215,5076
|
|
20240618,130500,470483050,2225,2225,2225,2225,1
|
|
20240618,130400,470480825,2225,2225,2225,2225,1
|
|
20240618,130300,470478600,2220,2220,2220,2220,500
|
|
20240618,130200,469368600,2220,2220,2220,2220,1000
|
|
20240618,130100,467148600,2225,2225,2225,2225,1
|
|
20240618,130000,467146375,2225,2225,2225,2225,2
|
|
20240618,125900,467141925,2220,2220,2220,2220,0
|
|
20240618,125800,467141925,2220,2220,2220,2220,0
|
|
20240618,125700,467141925,2220,2220,2220,2220,39
|
|
20240618,125600,467055345,2220,2220,2220,2220,2560
|
|
20240618,125500,461372145,2220,2220,2220,2220,1
|
|
20240618,125400,461369925,2225,2225,2225,2225,100
|
|
20240618,125300,461147425,2225,2225,2225,2225,0
|
|
20240618,125200,461147425,2225,2225,2225,2225,362
|
|
20240618,125100,460341975,2225,2225,2225,2225,0
|
|
20240618,125000,460341975,2225,2225,2225,2225,3
|
|
20240618,124900,460335300,2225,2225,2225,2225,0
|
|
20240618,124800,460335300,2225,2225,2225,2225,0
|
|
20240618,124700,460335300,2225,2225,2225,2225,51
|
|
20240618,124600,460221825,2225,2225,2225,2225,0
|
|
20240618,124500,460221825,2225,2225,2225,2225,146
|
|
20240618,124400,459896975,2225,2225,2225,2225,649
|
|
20240618,124300,458452950,2225,2225,2225,2225,0
|
|
20240618,124200,458452950,2225,2225,2225,2225,0
|
|
20240618,124100,458452950,2225,2220,2225,2220,511
|
|
20240618,124000,457315980,2220,2220,2220,2220,39
|
|
20240618,123900,457229400,2225,2225,2225,2225,0
|
|
20240618,123800,457229400,2225,2230,2230,2225,4
|
|
20240618,123700,457220495,2230,2230,2230,2230,20
|
|
20240618,123600,457175895,2230,2225,2230,2220,2683
|
|
20240618,123500,451217415,2225,2225,2225,2225,0
|
|
20240618,123400,451217415,2225,2225,2225,2225,0
|
|
20240618,123300,451217415,2225,2225,2225,2225,36
|
|
20240618,123200,451137315,2225,2225,2225,2225,400
|
|
20240618,123100,450247315,2230,2230,2230,2230,0
|
|
20240618,123000,450247315,2230,2230,2230,2230,1
|
|
20240618,122900,450245085,2230,2230,2230,2230,44
|
|
20240618,122800,450146965,2225,2225,2225,2225,0
|
|
20240618,122700,450146965,2225,2225,2225,2225,0
|
|
20240618,122600,450146965,2225,2225,2225,2225,0
|
|
20240618,122500,450146965,2225,2225,2225,2225,0
|
|
20240618,122400,450146965,2225,2225,2225,2225,203
|
|
20240618,122300,449695290,2225,2225,2225,2225,0
|
|
20240618,122200,449695290,2225,2225,2225,2225,0
|
|
20240618,122100,449695290,2225,2225,2225,2225,0
|
|
20240618,122000,449695290,2225,2225,2225,2225,57
|
|
20240618,121900,449568465,2225,2225,2225,2225,35
|
|
20240618,121800,449490590,2220,2220,2220,2220,0
|
|
20240618,121700,449490590,2220,2220,2220,2220,0
|
|
20240618,121600,449490590,2220,2220,2220,2220,0
|
|
20240618,121500,449490590,2220,2220,2220,2220,0
|
|
20240618,121400,449490590,2220,2220,2220,2220,0
|
|
20240618,121300,449490590,2220,2220,2220,2220,0
|
|
20240618,121200,449490590,2220,2220,2220,2220,0
|
|
20240618,121100,449490590,2220,2220,2220,2220,10
|
|
20240618,121000,449468390,2220,2225,2225,2220,4500
|
|
20240618,120900,439472630,2230,2230,2230,2230,0
|
|
20240618,120800,439472630,2230,2230,2230,2230,0
|
|
20240618,120700,439472630,2230,2230,2230,2230,328
|
|
20240618,120600,438741190,2230,2230,2230,2230,0
|
|
20240618,120500,438741190,2230,2230,2230,2230,326
|
|
20240618,120400,438014210,2225,2225,2225,2225,0
|
|
20240618,120300,438014210,2225,2230,2230,2225,10657
|
|
20240618,120200,414301775,2240,2230,2240,2230,4
|
|
20240618,120100,414292845,2225,2225,2225,2225,1650
|
|
20240618,120000,410621595,2225,2230,2230,2225,150
|
|
20240618,115900,410287840,2230,2230,2230,2230,0
|
|
20240618,115800,410287840,2230,2230,2230,2230,0
|
|
20240618,115700,410287840,2230,2230,2230,2230,250
|
|
20240618,115600,409730340,2230,2230,2230,2230,0
|
|
20240618,115500,409730340,2230,2230,2230,2230,671
|
|
20240618,115400,408234010,2230,2230,2230,2230,39
|
|
20240618,115300,408147040,2230,2230,2230,2230,0
|
|
20240618,115200,408147040,2230,2230,2230,2230,215
|
|
20240618,115100,407667590,2230,2230,2230,2230,0
|
|
20240618,115000,407667590,2230,2230,2230,2230,0
|
|
20240618,114900,407667590,2230,2230,2230,2230,0
|
|
20240618,114800,407667590,2230,2230,2230,2230,800
|
|
20240618,114700,405883590,2240,2240,2240,2240,0
|
|
20240618,114600,405883590,2240,2240,2240,2240,0
|
|
20240618,114500,405883590,2240,2240,2240,2240,0
|
|
20240618,114400,405883590,2240,2240,2240,2240,0
|
|
20240618,114300,405883590,2240,2240,2240,2240,20
|
|
20240618,114200,405838790,2230,2230,2230,2230,500
|
|
20240618,114100,404723790,2230,2230,2230,2230,0
|
|
20240618,114000,404723790,2230,2235,2235,2230,335
|
|
20240618,113900,403976575,2235,2235,2235,2235,2
|
|
20240618,113800,403972105,2235,2235,2235,2235,75
|
|
20240618,113700,403804480,2230,2230,2230,2230,610
|
|
20240618,113600,402444180,2230,2230,2230,2230,0
|
|
20240618,113500,402444180,2230,2230,2230,2230,100
|
|
20240618,113400,402221180,2230,2230,2230,2230,0
|
|
20240618,113300,402221180,2230,2235,2235,2230,700
|
|
20240618,113200,400657755,2235,2235,2235,2235,2
|
|
20240618,113100,400653285,2235,2235,2235,2235,35
|
|
20240618,113000,400575060,2230,2230,2230,2230,0
|
|
20240618,112900,400575060,2230,2235,2235,2230,10
|
|
20240618,112800,400552755,2240,2235,2240,2235,668
|
|
20240618,112700,399057325,2235,2240,2240,2235,48
|
|
20240618,112600,398950035,2240,2240,2240,2240,0
|
|
20240618,112500,398950035,2240,2230,2240,2230,2
|
|
20240618,112400,398945565,2230,2230,2230,2230,0
|
|
20240618,112300,398945565,2230,2230,2230,2230,0
|
|
20240618,112200,398945565,2230,2230,2230,2230,0
|
|
20240618,112100,398945565,2230,2230,2230,2230,422
|
|
20240618,112000,398004505,2230,2230,2230,2230,28
|
|
20240618,111900,397942065,2230,2230,2230,2230,11
|
|
20240618,111800,397917535,2230,2230,2230,2230,10
|
|
20240618,111700,397895235,2230,2230,2230,2230,5
|
|
20240618,111600,397884085,2230,2225,2230,2225,11
|
|
20240618,111500,397859605,2230,2230,2230,2230,1258
|
|
20240618,111400,395054265,2230,2235,2235,2230,6856
|
|
20240618,111300,379760260,2230,2230,2230,2230,0
|
|
20240618,111200,379760260,2230,2230,2230,2230,0
|
|
20240618,111100,379760260,2230,2230,2230,2230,0
|
|
20240618,111000,379760260,2230,2230,2230,2230,17
|
|
20240618,110900,379722350,2230,2235,2235,2230,1202
|
|
20240618,110800,377041685,2235,2235,2235,2235,23
|
|
20240618,110700,376990280,2235,2235,2235,2235,1
|
|
20240618,110600,376988045,2225,2225,2225,2225,100
|
|
20240618,110500,376765545,2220,2220,2220,2220,0
|
|
20240618,110400,376765545,2220,2240,2240,2220,2240
|
|
20240618,110300,371763945,2240,2240,2240,2240,71
|
|
20240618,110200,371604905,2240,2215,2240,2215,322
|
|
20240618,110100,370891645,2220,2235,2235,2220,8860
|
|
20240618,110000,351214545,2240,2240,2240,2240,1
|
|
20240618,105900,351212305,2240,2240,2240,2240,4
|
|
20240618,105800,351203345,2240,2240,2240,2240,0
|
|
20240618,105700,351203345,2240,2240,2240,2240,2
|
|
20240618,105600,351198865,2230,2230,2230,2230,1045
|
|
20240618,105500,348868515,2230,2230,2230,2230,352
|
|
20240618,105400,348083555,2230,2230,2230,2230,603
|
|
20240618,105300,346738865,2230,2230,2230,2230,1872
|
|
20240618,105200,342564305,2230,2230,2230,2230,20
|
|
20240618,105100,342519705,2230,2230,2230,2230,3
|
|
20240618,105000,342513015,2225,2230,2230,2225,1482
|
|
20240618,104900,339215520,2230,2230,2230,2230,20
|
|
20240618,104800,339170920,2225,2230,2230,2225,403
|
|
20240618,104700,338272490,2225,2230,2230,2225,217
|
|
20240618,104600,337788595,2230,2225,2230,2220,244
|
|
20240618,104500,337246025,2225,2230,2235,2225,780
|
|
20240618,104400,335506955,2230,2230,2230,2215,12373
|
|
20240618,104300,308024815,2230,2240,2240,2225,3931
|
|
20240618,104200,299270345,2230,2235,2245,2230,3911
|
|
20240618,104100,290543445,2235,2235,2235,2230,398
|
|
20240618,104000,289654905,2245,2230,2245,2230,2
|
|
20240618,103900,289650430,2230,2230,2230,2230,250
|
|
20240618,103800,289092930,2245,2245,2245,2245,1
|
|
20240618,103700,289090685,2230,2230,2230,2230,5103
|
|
20240618,103600,277710995,2230,2240,2240,2230,8725
|
|
20240618,103500,258194770,2240,2240,2240,2240,58
|
|
20240618,103400,258064850,2250,2250,2250,2250,0
|
|
20240618,103300,258064850,2250,2250,2250,2250,0
|
|
20240618,103200,258064850,2250,2250,2250,2250,20
|
|
20240618,103100,258019850,2250,2240,2250,2240,187
|
|
20240618,103000,257599660,2235,2235,2240,2235,5976
|
|
20240618,102900,244243200,2235,2240,2240,2235,3264
|
|
20240618,102800,236945010,2235,2235,2235,2230,7763
|
|
20240618,102700,219599075,2235,2245,2245,2235,1948
|
|
20240618,102600,215238560,2245,2245,2245,2245,207
|
|
20240618,102500,214773845,2245,2250,2255,2245,153
|
|
20240618,102400,214429600,2245,2240,2255,2240,16
|
|
20240618,102300,214393570,2240,2245,2245,2240,1001
|
|
20240618,102200,212150830,2240,2250,2250,2240,4498
|
|
20240618,102100,202068865,2250,2250,2250,2250,1555
|
|
20240618,102000,198570115,2250,2250,2250,2250,45
|
|
20240618,101900,198468865,2250,2250,2250,2250,0
|
|
20240618,101800,198468865,2250,2250,2250,2250,30
|
|
20240618,101700,198401365,2240,2250,2250,2240,2524
|
|
20240618,101600,192731810,2250,2245,2250,2245,502
|
|
20240618,101500,191604810,2250,2250,2250,2250,516
|
|
20240618,101400,190443810,2240,2240,2240,2235,3455
|
|
20240618,101300,182709840,2240,2240,2255,2235,8283
|
|
20240618,101200,164166640,2240,2250,2250,2240,2704
|
|
20240618,101100,158094090,2250,2250,2250,2250,2
|
|
20240618,101000,158089590,2250,2245,2250,2245,628
|
|
20240618,100900,156676840,2245,2250,2255,2245,9829
|
|
20240618,100800,134578065,2250,2260,2270,2250,7671
|
|
20240618,100700,117275975,2260,2260,2270,2260,1422
|
|
20240618,100600,114062155,2260,2265,2270,2260,4109
|
|
20240618,100500,104774360,2265,2265,2265,2265,2282
|
|
20240618,100400,99605630,2265,2255,2265,2255,1620
|
|
20240618,100300,95952520,2255,2260,2270,2250,8680
|
|
20240618,100200,76350055,2260,2270,2270,2260,272
|
|
20240618,100100,75734920,2270,2270,2270,2270,0
|
|
20240618,100000,75734920,2270,2265,2270,2265,29
|
|
20240618,095900,75669225,2270,2265,2270,2265,5025
|
|
20240618,095800,64262600,2265,2265,2265,2265,22
|
|
20240618,095700,64212770,2265,2265,2270,2265,41
|
|
20240618,095600,64119900,2270,2270,2270,2270,0
|
|
20240618,095500,64119900,2270,2270,2270,2270,19
|
|
20240618,095400,64076770,2270,2270,2270,2270,198
|
|
20240618,095300,63627310,2270,2270,2270,2270,2
|
|
20240618,095200,63622770,2270,2265,2270,2260,1604
|
|
20240618,095100,59992720,2260,2265,2265,2260,3493
|
|
20240618,095000,52085120,2265,2265,2265,2265,0
|
|
20240618,094900,52085120,2265,2265,2265,2265,16
|
|
20240618,094800,52048880,2265,2270,2270,2265,2662
|
|
20240618,094700,46013875,2270,2270,2270,2270,1124
|
|
20240618,094600,43462395,2270,2270,2270,2270,0
|
|
20240618,094500,43462395,2270,2270,2270,2270,161
|
|
20240618,094400,43096925,2270,2270,2270,2270,88
|
|
20240618,094300,42897165,2270,2275,2275,2270,1357
|
|
20240618,094200,39812350,2290,2280,2290,2275,1133
|
|
20240618,094100,37231760,2275,2290,2290,2275,74
|
|
20240618,094000,37063275,2275,2275,2275,2275,0
|
|
20240618,093900,37063275,2275,2290,2290,2275,359
|
|
20240618,093800,36245800,2280,2280,2280,2280,586
|
|
20240618,093700,34909720,2290,2290,2290,2290,0
|
|
20240618,093600,34909720,2290,2290,2290,2290,0
|
|
20240618,093500,34909720,2290,2290,2290,2290,0
|
|
20240618,093400,34909720,2290,2290,2290,2290,0
|
|
20240618,093300,34909720,2290,2290,2290,2290,0
|
|
20240618,093200,34909720,2290,2290,2290,2290,0
|
|
20240618,093100,34909720,2290,2285,2290,2280,301
|
|
20240618,093000,34223210,2290,2290,2290,2290,1
|
|
20240618,092900,34220920,2285,2285,2285,2285,0
|
|
20240618,092800,34220920,2285,2285,2285,2285,0
|
|
20240618,092700,34220920,2285,2280,2285,2280,686
|
|
20240618,092600,32653795,2285,2285,2285,2285,0
|
|
20240618,092500,32653795,2285,2285,2285,2285,0
|
|
20240618,092400,32653795,2285,2285,2285,2285,0
|
|
20240618,092300,32653795,2285,2285,2285,2285,1257
|
|
20240618,092200,29781550,2290,2290,2290,2290,112
|
|
20240618,092100,29525070,2290,2290,2290,2290,1204
|
|
20240618,092000,26767910,2295,2295,2295,2295,0
|
|
20240618,091900,26767910,2295,2295,2295,2295,50
|
|
20240618,091800,26653160,2295,2295,2295,2295,0
|
|
20240618,091700,26653160,2295,2295,2295,2295,1434
|
|
20240618,091600,23362130,2295,2295,2295,2295,606
|
|
20240618,091500,21971360,2290,2290,2290,2290,302
|
|
20240618,091400,21279780,2290,2290,2290,2290,941
|
|
20240618,091300,19124890,2290,2290,2290,2290,15
|
|
20240618,091200,19090540,2285,2285,2285,2285,0
|
|
20240618,091100,19090540,2285,2285,2285,2285,0
|
|
20240618,091000,19090540,2285,2285,2285,2285,33
|
|
20240618,090900,19015135,2285,2285,2285,2285,0
|
|
20240618,090800,19015135,2285,2285,2285,2285,489
|
|
20240618,090700,17897770,2290,2290,2290,2290,0
|
|
20240618,090600,17897770,2290,2290,2290,2290,1218
|
|
20240618,090500,15108550,2300,2295,2300,2295,1638
|
|
20240618,090400,11348340,2295,2295,2295,2295,2562
|
|
20240618,090300,5468550,2295,2295,2295,2295,258
|
|
20240618,090200,4876440,2295,2295,2295,2290,14
|
|
20240618,090100,4844350,2295,2290,2295,2290,315
|
|
20240618,090000,4122250,2295,2290,2295,2290,1800
|