627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192400,321596375,4295,4295,4295,4295,373
|
|
20240618,192300,321596375,4295,4295,4295,4295,0
|
|
20240618,192200,321596375,4295,4295,4295,4295,0
|
|
20240618,192100,321596375,4295,4295,4295,4295,0
|
|
20240618,192000,321596375,4295,4295,4295,4295,0
|
|
20240618,191900,321596375,4295,4295,4295,4295,0
|
|
20240618,191800,321596375,4295,4295,4295,4295,0
|
|
20240618,191700,321596375,4295,4295,4295,4295,0
|
|
20240618,191600,321596375,4295,4295,4295,4295,0
|
|
20240618,191500,321596375,4295,4295,4295,4295,0
|
|
20240618,191400,321596375,4295,4295,4295,4295,0
|
|
20240618,191300,321596375,4295,4295,4295,4295,0
|
|
20240618,191200,321596375,4295,4295,4295,4295,0
|
|
20240618,191100,321596375,4295,4295,4295,4295,0
|
|
20240618,191000,321596375,4295,4295,4295,4295,0
|
|
20240618,190900,321596375,4295,4295,4295,4295,0
|
|
20240618,190800,321596375,4295,4295,4295,4295,0
|
|
20240618,190700,321596375,4295,4295,4295,4295,0
|
|
20240618,190600,321596375,4295,4295,4295,4295,0
|
|
20240618,190500,321596375,4295,4295,4295,4295,0
|
|
20240618,190400,321596375,4295,4295,4295,4295,0
|
|
20240618,190300,321596375,4295,4295,4295,4295,0
|
|
20240618,190200,321596375,4295,4295,4295,4295,0
|
|
20240618,190100,321596375,4295,4295,4295,4295,0
|
|
20240618,190000,321596375,4295,4295,4295,4295,0
|
|
20240618,185900,321596375,4295,4295,4295,4295,0
|
|
20240618,185800,321596375,4295,4295,4295,4295,0
|
|
20240618,185700,321596375,4295,4295,4295,4295,0
|
|
20240618,185600,321596375,4295,4295,4295,4295,0
|
|
20240618,185500,321596375,4295,4295,4295,4295,0
|
|
20240618,185400,321596375,4295,4295,4295,4295,373
|
|
20240618,185300,321596375,4295,4295,4295,4295,0
|
|
20240618,185200,321596375,4295,4295,4295,4295,0
|
|
20240618,185100,321596375,4295,4295,4295,4295,0
|
|
20240618,185000,321596375,4295,4295,4295,4295,0
|
|
20240618,184900,321596375,4295,4295,4295,4295,0
|
|
20240618,184800,321596375,4295,4295,4295,4295,0
|
|
20240618,184700,321596375,4295,4295,4295,4295,0
|
|
20240618,184600,321596375,4295,4295,4295,4295,0
|
|
20240618,184500,321596375,4295,4295,4295,4295,0
|
|
20240618,184400,321596375,4295,4295,4295,4295,0
|
|
20240618,184300,321596375,4295,4295,4295,4295,0
|
|
20240618,184200,321596375,4295,4295,4295,4295,0
|
|
20240618,184100,321596375,4295,4295,4295,4295,0
|
|
20240618,184000,321596375,4295,4295,4295,4295,0
|
|
20240618,183900,321596375,4295,4295,4295,4295,0
|
|
20240618,183800,321596375,4295,4295,4295,4295,0
|
|
20240618,183700,321596375,4295,4295,4295,4295,0
|
|
20240618,183600,321596375,4295,4295,4295,4295,0
|
|
20240618,183500,321596375,4295,4295,4295,4295,0
|
|
20240618,183400,321596375,4295,4295,4295,4295,0
|
|
20240618,183300,321596375,4295,4295,4295,4295,0
|
|
20240618,183200,321596375,4295,4295,4295,4295,0
|
|
20240618,183100,321596375,4295,4295,4295,4295,0
|
|
20240618,183000,321596375,4295,4295,4295,4295,0
|
|
20240618,182900,321596375,4295,4295,4295,4295,0
|
|
20240618,182800,321596375,4295,4295,4295,4295,0
|
|
20240618,182700,321596375,4295,4295,4295,4295,0
|
|
20240618,182600,321596375,4295,4295,4295,4295,0
|
|
20240618,182500,321596375,4295,4295,4295,4295,0
|
|
20240618,182400,321596375,4295,4295,4295,4295,373
|
|
20240618,182300,321596375,4295,4295,4295,4295,0
|
|
20240618,182200,321596375,4295,4295,4295,4295,0
|
|
20240618,182100,321596375,4295,4295,4295,4295,0
|
|
20240618,182000,321596375,4295,4295,4295,4295,0
|
|
20240618,181900,321596375,4295,4295,4295,4295,0
|
|
20240618,181800,321596375,4295,4295,4295,4295,0
|
|
20240618,181700,321596375,4295,4295,4295,4295,0
|
|
20240618,181600,321596375,4295,4295,4295,4295,0
|
|
20240618,181500,321596375,4295,4295,4295,4295,0
|
|
20240618,181400,321596375,4295,4295,4295,4295,0
|
|
20240618,181300,321596375,4295,4295,4295,4295,0
|
|
20240618,181200,321596375,4295,4295,4295,4295,0
|
|
20240618,181100,321596375,4295,4295,4295,4295,0
|
|
20240618,181000,321596375,4295,4295,4295,4295,0
|
|
20240618,180900,321596375,4295,4295,4295,4295,0
|
|
20240618,180800,321596375,4295,4295,4295,4295,0
|
|
20240618,180700,321596375,4295,4295,4295,4295,0
|
|
20240618,180600,321596375,4295,4295,4295,4295,0
|
|
20240618,180500,321596375,4295,4295,4295,4295,0
|
|
20240618,180400,321596375,4295,4295,4295,4295,0
|
|
20240618,180300,321596375,4295,4295,4295,4295,0
|
|
20240618,180200,321596375,4295,4295,4295,4295,0
|
|
20240618,180100,321596375,4295,4295,4295,4295,0
|
|
20240618,180000,321596375,4295,4295,4295,4295,0
|
|
20240618,175900,321596375,4295,4295,4295,4295,0
|
|
20240618,175800,321596375,4295,4295,4295,4295,0
|
|
20240618,175700,321596375,4295,4295,4295,4295,0
|
|
20240618,175600,321596375,4295,4295,4295,4295,0
|
|
20240618,175500,321596375,4295,4295,4295,4295,0
|
|
20240618,175400,321596375,4295,4295,4295,4295,373
|
|
20240618,175300,321596375,4295,4295,4295,4295,0
|
|
20240618,175200,321596375,4295,4295,4295,4295,0
|
|
20240618,175100,321596375,4295,4295,4295,4295,0
|
|
20240618,175000,321596375,4295,4295,4295,4295,0
|
|
20240618,174900,321596375,4295,4295,4295,4295,0
|
|
20240618,174800,321596375,4295,4295,4295,4295,0
|
|
20240618,174700,321596375,4295,4295,4295,4295,0
|
|
20240618,174600,321596375,4295,4295,4295,4295,0
|
|
20240618,174500,321596375,4295,4295,4295,4295,0
|
|
20240618,174400,321596375,4295,4295,4295,4295,0
|
|
20240618,174300,321596375,4295,4295,4295,4295,0
|
|
20240618,174200,321596375,4295,4295,4295,4295,0
|
|
20240618,174100,321596375,4295,4295,4295,4295,0
|
|
20240618,174000,321596375,4295,4295,4295,4295,0
|
|
20240618,173900,321596375,4295,4295,4295,4295,0
|
|
20240618,173800,321596375,4295,4295,4295,4295,0
|
|
20240618,173700,321596375,4295,4295,4295,4295,0
|
|
20240618,173600,321596375,4295,4295,4295,4295,0
|
|
20240618,173500,321596375,4295,4295,4295,4295,0
|
|
20240618,173400,321596375,4295,4295,4295,4295,0
|
|
20240618,173300,321596375,4295,4295,4295,4295,0
|
|
20240618,173200,321596375,4295,4295,4295,4295,0
|
|
20240618,173100,321596375,4295,4295,4295,4295,0
|
|
20240618,173000,321596375,4295,4295,4295,4295,0
|
|
20240618,172900,321596375,4295,4295,4295,4295,0
|
|
20240618,172800,321596375,4295,4295,4295,4295,0
|
|
20240618,172700,321596375,4295,4295,4295,4295,0
|
|
20240618,172600,321596375,4295,4295,4295,4295,0
|
|
20240618,172500,321596375,4295,4295,4295,4295,0
|
|
20240618,172400,321596375,4295,4295,4295,4295,373
|
|
20240618,172300,321596375,4295,4295,4295,4295,0
|
|
20240618,172200,321596375,4295,4295,4295,4295,0
|
|
20240618,172100,321596375,4295,4295,4295,4295,0
|
|
20240618,172000,321596375,4295,4295,4295,4295,0
|
|
20240618,171900,321596375,4295,4295,4295,4295,0
|
|
20240618,171800,321596375,4295,4295,4295,4295,0
|
|
20240618,171700,321596375,4295,4295,4295,4295,0
|
|
20240618,171600,321596375,4295,4295,4295,4295,0
|
|
20240618,171500,321596375,4295,4295,4295,4295,0
|
|
20240618,171400,321596375,4295,4295,4295,4295,0
|
|
20240618,171300,321596375,4295,4295,4295,4295,0
|
|
20240618,171200,321596375,4295,4295,4295,4295,0
|
|
20240618,171100,321596375,4295,4295,4295,4295,0
|
|
20240618,171000,321596375,4295,4295,4295,4295,0
|
|
20240618,170900,321596375,4295,4295,4295,4295,0
|
|
20240618,170800,321596375,4295,4295,4295,4295,0
|
|
20240618,170700,321596375,4295,4295,4295,4295,0
|
|
20240618,170600,321596375,4295,4295,4295,4295,0
|
|
20240618,170500,321596375,4295,4295,4295,4295,0
|
|
20240618,170400,321596375,4295,4295,4295,4295,0
|
|
20240618,170300,321596375,4295,4295,4295,4295,0
|
|
20240618,170200,321596375,4295,4295,4295,4295,0
|
|
20240618,170100,321596375,4295,4295,4295,4295,0
|
|
20240618,170000,321596375,4295,4295,4295,4295,0
|
|
20240618,165900,321596375,4295,4295,4295,4295,0
|
|
20240618,165800,321596375,4295,4295,4295,4295,0
|
|
20240618,165700,321596375,4295,4295,4295,4295,0
|
|
20240618,165600,321596375,4295,4295,4295,4295,0
|
|
20240618,165500,321596375,4295,4295,4295,4295,0
|
|
20240618,165400,321596375,4295,4295,4295,4295,373
|
|
20240618,165300,321596375,4295,4295,4295,4295,0
|
|
20240618,165200,321596375,4295,4295,4295,4295,0
|
|
20240618,165100,321596375,4295,4295,4295,4295,0
|
|
20240618,165000,321596375,4295,4295,4295,4295,0
|
|
20240618,164900,321596375,4295,4295,4295,4295,0
|
|
20240618,164800,321596375,4295,4295,4295,4295,0
|
|
20240618,164700,321596375,4295,4295,4295,4295,0
|
|
20240618,164600,321596375,4295,4295,4295,4295,0
|
|
20240618,164500,321596375,4295,4295,4295,4295,0
|
|
20240618,164400,321596375,4295,4295,4295,4295,0
|
|
20240618,164300,321596375,4295,4295,4295,4295,0
|
|
20240618,164200,321596375,4295,4295,4295,4295,0
|
|
20240618,164100,321596375,4295,4295,4295,4295,0
|
|
20240618,164000,321596375,4295,4295,4295,4295,0
|
|
20240618,163900,321596375,4295,4295,4295,4295,0
|
|
20240618,163800,321596375,4295,4295,4295,4295,0
|
|
20240618,163700,321596375,4295,4295,4295,4295,0
|
|
20240618,163600,321596375,4295,4295,4295,4295,0
|
|
20240618,163500,321596375,4295,4295,4295,4295,0
|
|
20240618,163400,321596375,4295,4295,4295,4295,0
|
|
20240618,163300,321596375,4295,4295,4295,4295,0
|
|
20240618,163200,321596375,4295,4295,4295,4295,0
|
|
20240618,163100,321596375,4295,4295,4295,4295,0
|
|
20240618,163000,321596375,4295,4295,4295,4295,0
|
|
20240618,162900,321596375,4295,4295,4295,4295,0
|
|
20240618,162800,321596375,4295,4295,4295,4295,0
|
|
20240618,162700,321596375,4295,4295,4295,4295,0
|
|
20240618,162600,321596375,4295,4295,4295,4295,0
|
|
20240618,162500,321596375,4295,4295,4295,4295,0
|
|
20240618,162400,321596375,4295,4295,4295,4295,373
|
|
20240618,162300,321596375,4295,4295,4295,4295,0
|
|
20240618,162200,321596375,4295,4295,4295,4295,0
|
|
20240618,162100,321596375,4295,4295,4295,4295,0
|
|
20240618,162000,321596375,4295,4295,4295,4295,0
|
|
20240618,161900,321596375,4295,4295,4295,4295,0
|
|
20240618,161800,321596375,4295,4295,4295,4295,0
|
|
20240618,161700,321596375,4295,4295,4295,4295,0
|
|
20240618,161600,321596375,4295,4295,4295,4295,0
|
|
20240618,161500,321596375,4295,4295,4295,4295,0
|
|
20240618,161400,321596375,4295,4295,4295,4295,0
|
|
20240618,161300,321596375,4295,4295,4295,4295,0
|
|
20240618,161200,321596375,4295,4295,4295,4295,0
|
|
20240618,161100,321596375,4295,4295,4295,4295,0
|
|
20240618,161000,321596375,4295,4295,4295,4295,0
|
|
20240618,160900,321596375,4295,4295,4295,4295,0
|
|
20240618,160800,321596375,4295,4295,4295,4295,0
|
|
20240618,160700,321596375,4295,4295,4295,4295,0
|
|
20240618,160600,321596375,4295,4295,4295,4295,0
|
|
20240618,160500,321596375,4295,4295,4295,4295,0
|
|
20240618,160400,321596375,4295,4295,4295,4295,0
|
|
20240618,160300,321596375,4295,4295,4295,4295,0
|
|
20240618,160200,321596375,4295,4295,4295,4295,0
|
|
20240618,160100,321596375,4295,4295,4295,4295,0
|
|
20240618,160000,321596375,4295,4295,4295,4295,0
|
|
20240618,155900,321596375,4295,4295,4295,4295,0
|
|
20240618,155800,321596375,4295,4295,4295,4295,0
|
|
20240618,155700,321596375,4295,4295,4295,4295,0
|
|
20240618,155600,321596375,4295,4295,4295,4295,0
|
|
20240618,155500,321596375,4295,4295,4295,4295,0
|
|
20240618,155400,321596375,4295,4295,4295,4295,373
|
|
20240618,155300,321596375,4295,4295,4295,4295,0
|
|
20240618,155200,321596375,4295,4295,4295,4295,0
|
|
20240618,155100,321596375,4295,4295,4295,4295,0
|
|
20240618,155000,321596375,4295,4295,4295,4295,0
|
|
20240618,154900,321596375,4295,4295,4295,4295,0
|
|
20240618,154800,321596375,4295,4295,4295,4295,0
|
|
20240618,154700,321596375,4295,4295,4295,4295,0
|
|
20240618,154600,321596375,4295,4295,4295,4295,0
|
|
20240618,154500,321596375,4295,4295,4295,4295,0
|
|
20240618,154400,321596375,4295,4295,4295,4295,0
|
|
20240618,154300,321596375,4295,4295,4295,4295,0
|
|
20240618,154200,321596375,4295,4295,4295,4295,0
|
|
20240618,154100,321596375,4295,4295,4295,4295,0
|
|
20240618,154000,321596375,4295,4295,4295,4295,0
|
|
20240618,153900,321596375,4295,4295,4295,4295,0
|
|
20240618,153800,321596375,4295,4295,4295,4295,0
|
|
20240618,153700,321596375,4295,4295,4295,4295,0
|
|
20240618,153600,321596375,4295,4295,4295,4295,0
|
|
20240618,153500,321596375,4295,4295,4295,4295,0
|
|
20240618,153400,321596375,4295,4295,4295,4295,0
|
|
20240618,153300,321596375,4295,4295,4295,4295,0
|
|
20240618,153200,321596375,4295,4295,4295,4295,0
|
|
20240618,153100,321596375,4295,4295,4295,4295,0
|
|
20240618,153000,321596375,4295,4295,4295,4295,373
|
|
20240618,152900,319994340,4300,4300,4300,4300,0
|
|
20240618,152800,319994340,4300,4300,4300,4300,0
|
|
20240618,152700,319994340,4300,4300,4300,4300,0
|
|
20240618,152600,319994340,4300,4300,4300,4300,0
|
|
20240618,152500,319994340,4300,4300,4300,4300,0
|
|
20240618,152400,319994340,4300,4300,4300,4300,0
|
|
20240618,152300,319994340,4300,4300,4300,4300,0
|
|
20240618,152200,319994340,4300,4300,4300,4300,0
|
|
20240618,152100,319994340,4300,4300,4300,4300,0
|
|
20240618,152000,319994340,4300,4300,4300,4300,0
|
|
20240618,151900,319994340,4300,4310,4310,4300,322
|
|
20240618,151800,318609570,4310,4305,4310,4305,15
|
|
20240618,151700,318544990,4300,4310,4310,4300,264
|
|
20240618,151600,317407390,4310,4300,4310,4300,495
|
|
20240618,151500,315278800,4300,4300,4310,4300,492
|
|
20240618,151400,313159610,4310,4310,4310,4310,1
|
|
20240618,151300,313155300,4300,4310,4310,4300,198
|
|
20240618,151200,312302100,4300,4305,4305,4300,875
|
|
20240618,151100,308535230,4305,4305,4305,4305,0
|
|
20240618,151000,308535230,4305,4300,4305,4300,45
|
|
20240618,150900,308341695,4305,4305,4305,4305,100
|
|
20240618,150800,307911195,4310,4305,4310,4305,13
|
|
20240618,150700,307855185,4310,4305,4310,4305,147
|
|
20240618,150600,307221640,4305,4305,4305,4305,9
|
|
20240618,150500,307182895,4305,4300,4305,4300,22
|
|
20240618,150400,307088265,4300,4300,4300,4300,20
|
|
20240618,150300,307002265,4310,4310,4310,4305,134
|
|
20240618,150200,306424815,4300,4310,4310,4300,70
|
|
20240618,150100,306123315,4310,4310,4310,4310,0
|
|
20240618,150000,306123315,4310,4305,4310,4300,114
|
|
20240618,145900,305632645,4305,4305,4305,4305,12
|
|
20240618,145800,305580985,4310,4295,4310,4295,29
|
|
20240618,145700,305456340,4310,4310,4310,4310,6
|
|
20240618,145600,305430480,4310,4310,4310,4295,198
|
|
20240618,145500,304577430,4305,4300,4310,4295,1846
|
|
20240618,145400,296633990,4300,4300,4300,4300,20
|
|
20240618,145300,296547990,4300,4310,4310,4300,44
|
|
20240618,145200,296358660,4310,4310,4310,4310,6
|
|
20240618,145100,296332800,4300,4300,4300,4300,200
|
|
20240618,145000,295472800,4310,4310,4310,4300,530
|
|
20240618,144900,293188665,4310,4310,4310,4310,688
|
|
20240618,144800,290223385,4300,4310,4310,4300,463
|
|
20240618,144700,288230450,4310,4305,4310,4305,8
|
|
20240618,144600,288195975,4305,4310,4310,4300,321
|
|
20240618,144500,286814030,4310,4300,4310,4300,2179
|
|
20240618,144400,277425235,4310,4305,4310,4305,413
|
|
20240618,144300,275647230,4305,4305,4305,4305,11
|
|
20240618,144200,275599875,4305,4310,4310,4305,138
|
|
20240618,144100,275005780,4295,4305,4310,4295,731
|
|
20240618,144000,271859030,4305,4310,4310,4305,3565
|
|
20240618,143900,256498345,4310,4290,4310,4290,46
|
|
20240618,143800,256300505,4310,4310,4310,4310,10
|
|
20240618,143700,256257405,4305,4310,4310,4305,982
|
|
20240618,143600,252029795,4305,4305,4305,4305,39
|
|
20240618,143500,251861900,4285,4285,4310,4285,1111
|
|
20240618,143400,247080305,4305,4285,4305,4285,144
|
|
20240618,143300,246460945,4310,4310,4310,4310,56
|
|
20240618,143200,246219585,4310,4310,4310,4310,11
|
|
20240618,143100,246172175,4285,4310,4310,4285,356
|
|
20240618,143000,244638465,4310,4285,4310,4285,43
|
|
20240618,142900,244453760,4305,4305,4305,4305,164
|
|
20240618,142800,243747740,4305,4305,4310,4285,479
|
|
20240618,142700,241686015,4300,4300,4300,4280,2592
|
|
20240618,142600,230542615,4280,4295,4300,4280,275
|
|
20240618,142500,229361645,4275,4275,4275,4275,10
|
|
20240618,142400,229318895,4300,4300,4300,4275,240
|
|
20240618,142300,228287970,4300,4300,4300,4300,10
|
|
20240618,142200,228244970,4295,4295,4295,4295,16
|
|
20240618,142100,228176250,4295,4290,4295,4290,273
|
|
20240618,142000,227005050,4275,4275,4290,4275,95
|
|
20240618,141900,226597890,4290,4290,4290,4290,12
|
|
20240618,141800,226546410,4290,4290,4290,4290,6
|
|
20240618,141700,226520670,4275,4295,4295,4275,30
|
|
20240618,141600,226392280,4295,4295,4295,4295,6
|
|
20240618,141500,226366510,4275,4295,4295,4275,12
|
|
20240618,141400,226315110,4295,4275,4295,4275,27
|
|
20240618,141300,226199585,4295,4285,4295,4285,8
|
|
20240618,141200,226165235,4295,4295,4295,4270,42
|
|
20240618,141100,225985620,4295,4295,4295,4295,0
|
|
20240618,141000,225985620,4295,4300,4300,4270,167
|
|
20240618,140900,225268545,4270,4300,4300,4270,26
|
|
20240618,140800,225157375,4300,4300,4300,4300,7
|
|
20240618,140700,225127275,4295,4295,4295,4295,127
|
|
20240618,140600,224581810,4270,4290,4295,4270,710
|
|
20240618,140500,221533760,4290,4270,4290,4270,14
|
|
20240618,140400,221473880,4290,4290,4290,4290,54
|
|
20240618,140300,221242220,4270,4290,4290,4270,46
|
|
20240618,140200,221045500,4285,4285,4285,4285,3
|
|
20240618,140100,221032645,4290,4285,4290,4285,6
|
|
20240618,140000,221006920,4270,4285,4285,4270,41
|
|
20240618,135900,220831400,4285,4285,4285,4285,13
|
|
20240618,135800,220775695,4270,4285,4285,4270,32
|
|
20240618,135700,220638965,4285,4285,4285,4285,0
|
|
20240618,135600,220638965,4285,4285,4285,4270,484
|
|
20240618,135500,218565400,4285,4290,4290,4285,23
|
|
20240618,135400,218466810,4290,4285,4290,4275,686
|
|
20240618,135300,215533475,4285,4285,4285,4285,12
|
|
20240618,135200,215482055,4285,4285,4285,4275,35
|
|
20240618,135100,215332295,4280,4280,4280,4280,0
|
|
20240618,135000,215332295,4280,4285,4285,4275,24
|
|
20240618,134900,215229610,4290,4290,4290,4290,6
|
|
20240618,134800,215203870,4270,4270,4270,4270,33
|
|
20240618,134700,215062960,4290,4270,4290,4270,316
|
|
20240618,134600,213713420,4290,4290,4290,4290,7
|
|
20240618,134500,213683390,4290,4265,4290,4265,76
|
|
20240618,134400,213357725,4265,4290,4290,4265,26
|
|
20240618,134300,213246685,4290,4290,4290,4290,5
|
|
20240618,134200,213225235,4290,4265,4290,4265,23
|
|
20240618,134100,213127015,4290,4290,4290,4290,13
|
|
20240618,134000,213071245,4265,4265,4290,4265,33
|
|
20240618,133900,212930025,4290,4265,4290,4265,25
|
|
20240618,133800,212823250,4290,4290,4290,4290,13
|
|
20240618,133700,212767480,4265,4265,4265,4265,22
|
|
20240618,133600,212673650,4290,4290,4290,4290,14
|
|
20240618,133500,212613590,4265,4285,4290,4265,1628
|
|
20240618,133400,205639295,4290,4285,4290,4285,24
|
|
20240618,133300,205536430,4285,4290,4290,4285,8
|
|
20240618,133200,205502120,4285,4290,4290,4285,12
|
|
20240618,133100,205450645,4285,4285,4285,4285,782
|
|
20240618,133000,202099775,4285,4265,4285,4265,27
|
|
20240618,132900,201984520,4285,4285,4285,4285,12
|
|
20240618,132800,201933100,4265,4265,4265,4265,30
|
|
20240618,132700,201805150,4285,4285,4285,4285,12
|
|
20240618,132600,201753730,4265,4285,4285,4265,15
|
|
20240618,132500,201689595,4280,4280,4280,4265,19
|
|
20240618,132400,201608380,4265,4265,4280,4265,96
|
|
20240618,132300,201198865,4285,4285,4285,4285,5
|
|
20240618,132200,201177440,4265,4265,4285,4265,551
|
|
20240618,132100,198817305,4285,4285,4285,4285,7
|
|
20240618,132000,198787310,4285,4265,4285,4265,39
|
|
20240618,131900,198620755,4285,4285,4285,4285,5
|
|
20240618,131800,198599330,4285,4285,4285,4285,14
|
|
20240618,131700,198539340,4285,4285,4285,4285,0
|
|
20240618,131600,198539340,4285,4260,4285,4260,213
|
|
20240618,131500,197628875,4260,4280,4280,4260,50
|
|
20240618,131400,197415755,4260,4280,4280,4260,34
|
|
20240618,131300,197270815,4280,4280,4280,4280,36
|
|
20240618,131200,197116735,4260,4280,4280,4260,43
|
|
20240618,131100,196933095,4280,4280,4280,4280,6
|
|
20240618,131000,196907415,4280,4260,4280,4260,40
|
|
20240618,130900,196736895,4280,4280,4280,4275,37
|
|
20240618,130800,196578610,4280,4280,4280,4280,0
|
|
20240618,130700,196578610,4280,4260,4280,4260,153
|
|
20240618,130600,195926610,4260,4285,4285,4260,2778
|
|
20240618,130500,184068625,4275,4285,4285,4275,13
|
|
20240618,130400,184012990,4275,4285,4285,4275,33
|
|
20240618,130300,183871845,4285,4285,4285,4285,0
|
|
20240618,130200,183871845,4285,4275,4285,4275,29
|
|
20240618,130100,183747760,4285,4285,4285,4285,5
|
|
20240618,130000,183726335,4285,4285,4285,4270,20
|
|
20240618,125900,183640800,4280,4275,4280,4270,205
|
|
20240618,125800,182764455,4285,4285,4285,4285,11
|
|
20240618,125700,182717320,4275,4275,4275,4275,28
|
|
20240618,125600,182597620,4285,4285,4285,4275,213
|
|
20240618,125500,181686915,4270,4285,4285,4270,27
|
|
20240618,125400,181571535,4285,4285,4285,4285,0
|
|
20240618,125300,181571535,4285,4270,4285,4270,36
|
|
20240618,125200,181417665,4285,4285,4285,4285,6
|
|
20240618,125100,181391955,4280,4270,4285,4270,630
|
|
20240618,125000,178701775,4285,4270,4285,4270,12
|
|
20240618,124900,178650460,4270,4280,4285,4270,107
|
|
20240618,124800,178193425,4270,4275,4275,4270,694
|
|
20240618,124700,175226775,4275,4285,4285,4275,29
|
|
20240618,124600,175102700,4285,4285,4285,4285,9
|
|
20240618,124500,175064135,4275,4275,4275,4275,26
|
|
20240618,124400,174952985,4285,4280,4285,4280,13
|
|
20240618,124300,174897290,4280,4280,4280,4280,1
|
|
20240618,124200,174893010,4280,4285,4285,4275,34
|
|
20240618,124100,174747585,4285,4285,4285,4285,6
|
|
20240618,124000,174721875,4275,4285,4285,4275,22
|
|
20240618,123900,174627775,4285,4285,4285,4285,5
|
|
20240618,123800,174606350,4275,4275,4285,4275,232
|
|
20240618,123700,173614440,4285,4285,4285,4285,2
|
|
20240618,123600,173605870,4285,4285,4285,4285,10
|
|
20240618,123500,173563020,4285,4280,4285,4275,61
|
|
20240618,123400,173301970,4275,4275,4275,4275,36
|
|
20240618,123300,173148070,4285,4285,4285,4285,12
|
|
20240618,123200,173096650,4275,4285,4285,4275,82
|
|
20240618,123100,172746040,4285,4285,4285,4285,5
|
|
20240618,123000,172724615,4285,4275,4285,4275,15
|
|
20240618,122900,172660430,4275,4285,4285,4275,63
|
|
20240618,122800,172391005,4285,4285,4285,4285,2
|
|
20240618,122700,172382435,4270,4285,4285,4270,217
|
|
20240618,122600,171452770,4285,4285,4285,4285,13
|
|
20240618,122500,171397065,4270,4270,4280,4270,552
|
|
20240618,122400,169036375,4285,4285,4285,4270,31
|
|
20240618,122300,168903840,4285,4285,4285,4285,0
|
|
20240618,122200,168903840,4285,4285,4285,4270,31
|
|
20240618,122100,168771290,4285,4285,4285,4285,6
|
|
20240618,122000,168745580,4270,4285,4285,4270,32
|
|
20240618,121900,168608880,4285,4270,4285,4270,27
|
|
20240618,121800,168493485,4285,4285,4285,4285,6
|
|
20240618,121700,168467775,4285,4285,4285,4270,96
|
|
20240618,121600,168057000,4285,4285,4285,4285,7
|
|
20240618,121500,168027005,4285,4285,4285,4270,31
|
|
20240618,121400,167894440,4285,4270,4285,4270,168
|
|
20240618,121300,167174830,4285,4270,4285,4270,16
|
|
20240618,121200,167106360,4270,4280,4285,4270,21
|
|
20240618,121100,167016560,4290,4290,4290,4290,4
|
|
20240618,121000,166999400,4290,4270,4290,4270,22
|
|
20240618,120900,166905300,4290,4270,4290,4270,40
|
|
20240618,120800,166734380,4290,4290,4290,4290,6
|
|
20240618,120700,166708640,4290,4290,4290,4290,6
|
|
20240618,120600,166682900,4290,4285,4290,4285,12
|
|
20240618,120500,166631440,4285,4285,4290,4270,12
|
|
20240618,120400,166580150,4290,4290,4290,4270,326
|
|
20240618,120300,165181960,4290,4290,4290,4290,0
|
|
20240618,120200,165181960,4290,4290,4290,4270,31
|
|
20240618,120100,165049370,4290,4290,4290,4290,7
|
|
20240618,120000,165019340,4270,4270,4270,4270,16
|
|
20240618,115900,164951020,4290,4290,4290,4290,92
|
|
20240618,115800,164556340,4270,4290,4290,4270,22
|
|
20240618,115700,164462300,4290,4270,4295,4270,24
|
|
20240618,115600,164359650,4295,4270,4295,4270,261
|
|
20240618,115500,163245030,4270,4295,4295,4270,21
|
|
20240618,115400,163155135,4270,4290,4290,4270,45
|
|
20240618,115300,162962385,4295,4295,4295,4295,90
|
|
20240618,115200,162575835,4295,4295,4295,4295,208
|
|
20240618,115100,161682475,4295,4295,4295,4295,0
|
|
20240618,115000,161682475,4295,4275,4295,4270,442
|
|
20240618,114900,159792730,4295,4295,4295,4295,6
|
|
20240618,114800,159766960,4295,4295,4295,4295,17
|
|
20240618,114700,159693945,4295,4275,4295,4275,23
|
|
20240618,114600,159595520,4295,4295,4295,4295,6
|
|
20240618,114500,159569750,4295,4275,4295,4275,17
|
|
20240618,114400,159496955,4295,4295,4295,4275,26
|
|
20240618,114300,159385605,4295,4295,4295,4295,2
|
|
20240618,114200,159377015,4295,4275,4295,4275,25
|
|
20240618,114100,159270020,4295,4295,4295,4295,12
|
|
20240618,114000,159218480,4295,4295,4295,4275,23
|
|
20240618,113900,159120095,4300,4300,4300,4295,14
|
|
20240618,113800,159059900,4275,4300,4300,4275,30
|
|
20240618,113700,158931500,4300,4300,4300,4300,6
|
|
20240618,113600,158905700,4300,4290,4300,4270,742
|
|
20240618,113500,155731310,4300,4300,4300,4290,34
|
|
20240618,113400,155585315,4300,4300,4300,4300,1
|
|
20240618,113300,155581015,4290,4300,4300,4290,18
|
|
20240618,113200,155503690,4305,4305,4305,4290,57
|
|
20240618,113100,155258980,4305,4305,4305,4305,0
|
|
20240618,113000,155258980,4305,4305,4305,4290,26
|
|
20240618,112900,155147260,4295,4300,4300,4295,406
|
|
20240618,112800,153403030,4300,4300,4300,4300,6
|
|
20240618,112700,153377230,4300,4300,4300,4300,10
|
|
20240618,112600,153334230,4295,4300,4300,4295,11
|
|
20240618,112500,153286960,4300,4295,4300,4295,38
|
|
20240618,112400,153123690,4295,4305,4305,4295,16
|
|
20240618,112300,153054920,4305,4305,4305,4305,5
|
|
20240618,112200,153033395,4305,4305,4305,4295,24
|
|
20240618,112100,152930215,4305,4300,4305,4300,34
|
|
20240618,112000,152783855,4295,4295,4295,4295,19
|
|
20240618,111900,152702250,4295,4305,4305,4295,13
|
|
20240618,111800,152646295,4295,4305,4305,4295,34
|
|
20240618,111700,152500205,4305,4305,4305,4305,4
|
|
20240618,111600,152482985,4305,4295,4305,4295,129
|
|
20240618,111500,151928840,4295,4305,4305,4295,13
|
|
20240618,111400,151872945,4295,4295,4295,4295,18
|
|
20240618,111300,151795635,4305,4305,4305,4305,5
|
|
20240618,111200,151774110,4295,4310,4310,4295,26
|
|
20240618,111100,151662350,4310,4310,4310,4310,0
|
|
20240618,111000,151662350,4310,4285,4310,4285,14
|
|
20240618,110900,151602235,4310,4295,4315,4275,511
|
|
20240618,110800,149404255,4295,4295,4295,4295,178
|
|
20240618,110700,148639745,4295,4275,4295,4275,76
|
|
20240618,110600,148313625,4295,4295,4295,4295,1
|
|
20240618,110500,148309330,4270,4290,4290,4270,22
|
|
20240618,110400,148215340,4295,4290,4295,4290,2
|
|
20240618,110300,148206755,4270,4270,4270,4270,26
|
|
20240618,110200,148095735,4300,4270,4300,4270,22
|
|
20240618,110100,148001185,4300,4300,4300,4300,1
|
|
20240618,110000,147996885,4255,4305,4305,4255,3822
|
|
20240618,105900,131666860,4300,4300,4300,4300,16
|
|
20240618,105800,131598060,4305,4300,4305,4300,118
|
|
20240618,105700,131090655,4300,4300,4300,4300,0
|
|
20240618,105600,131090655,4300,4310,4320,4300,1282
|
|
20240618,105500,125567385,4310,4320,4320,4310,154
|
|
20240618,105400,124903635,4325,4325,4325,4325,1
|
|
20240618,105300,124899310,4310,4315,4320,4310,17
|
|
20240618,105200,124825960,4330,4330,4330,4330,24
|
|
20240618,105100,124722040,4330,4315,4330,4315,915
|
|
20240618,105000,120765600,4300,4310,4310,4300,641
|
|
20240618,104900,118002950,4300,4300,4300,4300,1
|
|
20240618,104800,117998650,4300,4300,4300,4300,48
|
|
20240618,104700,117792250,4300,4295,4300,4290,1614
|
|
20240618,104600,110852685,4295,4295,4295,4295,0
|
|
20240618,104500,110852685,4295,4290,4295,4290,223
|
|
20240618,104400,109895970,4290,4290,4290,4290,11
|
|
20240618,104300,109848780,4300,4295,4300,4295,273
|
|
20240618,104200,108676220,4295,4290,4295,4290,1141
|
|
20240618,104100,103775640,4290,4290,4290,4290,0
|
|
20240618,104000,103775640,4290,4280,4290,4280,49
|
|
20240618,103900,103565460,4290,4290,4290,4290,181
|
|
20240618,103800,102788970,4290,4290,4290,4290,199
|
|
20240618,103700,101935260,4290,4285,4290,4280,546
|
|
20240618,103600,99595065,4280,4275,4280,4275,138
|
|
20240618,103500,99004480,4275,4275,4275,4265,330
|
|
20240618,103400,97593890,4265,4265,4265,4265,0
|
|
20240618,103300,97593890,4265,4265,4265,4265,0
|
|
20240618,103200,97593890,4265,4265,4265,4265,21
|
|
20240618,103100,97504325,4270,4270,4270,4270,2
|
|
20240618,103000,97495785,4265,4265,4265,4265,36
|
|
20240618,102900,97342245,4265,4265,4265,4265,19
|
|
20240618,102800,97261210,4265,4265,4265,4265,0
|
|
20240618,102700,97261210,4265,4265,4265,4265,22
|
|
20240618,102600,97167380,4265,4265,4265,4265,0
|
|
20240618,102500,97167380,4265,4265,4265,4265,6
|
|
20240618,102400,97141790,4270,4270,4270,4270,33
|
|
20240618,102300,97000880,4270,4275,4275,4270,21
|
|
20240618,102200,96911195,4270,4270,4270,4270,0
|
|
20240618,102100,96911195,4270,4270,4270,4270,14
|
|
20240618,102000,96851415,4270,4270,4270,4270,134
|
|
20240618,101900,96279235,4270,4270,4270,4270,0
|
|
20240618,101800,96279235,4270,4270,4270,4270,12
|
|
20240618,101700,96227995,4275,4275,4275,4275,87
|
|
20240618,101600,95856070,4265,4265,4265,4265,37
|
|
20240618,101500,95698265,4265,4265,4270,4260,96
|
|
20240618,101400,95288875,4265,4265,4265,4265,16
|
|
20240618,101300,95220635,4265,4270,4270,4265,57
|
|
20240618,101200,94977380,4270,4280,4280,4270,25
|
|
20240618,101100,94870610,4280,4280,4280,4280,2
|
|
20240618,101000,94862050,4280,4280,4280,4265,11
|
|
20240618,100900,94815105,4265,4265,4265,4265,18
|
|
20240618,100800,94738335,4265,4265,4265,4265,0
|
|
20240618,100700,94738335,4265,4265,4265,4265,21
|
|
20240618,100600,94648770,4280,4280,4280,4280,4
|
|
20240618,100500,94631650,4260,4280,4280,4260,21
|
|
20240618,100400,94542010,4270,4270,4270,4270,0
|
|
20240618,100300,94542010,4270,4270,4270,4260,274
|
|
20240618,100200,93372130,4270,4280,4280,4270,63
|
|
20240618,100100,93102600,4280,4275,4280,4275,4
|
|
20240618,100000,93085490,4275,4270,4275,4270,16
|
|
20240618,095900,93017130,4275,4275,4275,4275,83
|
|
20240618,095800,92662305,4275,4275,4275,4275,0
|
|
20240618,095700,92662305,4275,4275,4275,4275,4
|
|
20240618,095600,92645205,4275,4275,4275,4275,92
|
|
20240618,095500,92251905,4270,4270,4275,4270,496
|
|
20240618,095400,90133210,4270,4285,4285,4270,654
|
|
20240618,095300,87338395,4275,4290,4290,4275,110
|
|
20240618,095200,86867635,4275,4275,4275,4275,19
|
|
20240618,095100,86786410,4275,4275,4275,4275,0
|
|
20240618,095000,86786410,4275,4275,4275,4275,6
|
|
20240618,094900,86760760,4275,4275,4275,4275,22
|
|
20240618,094800,86666710,4290,4290,4290,4290,0
|
|
20240618,094700,86666710,4290,4290,4290,4290,0
|
|
20240618,094600,86666710,4290,4290,4290,4290,3
|
|
20240618,094500,86653840,4275,4255,4275,4255,8362
|
|
20240618,094400,50953970,4270,4270,4270,4270,0
|
|
20240618,094300,50953970,4270,4265,4270,4265,508
|
|
20240618,094200,48784845,4265,4260,4265,4260,39
|
|
20240618,094100,48618530,4255,4255,4255,4255,800
|
|
20240618,094000,45214530,4255,4255,4255,4255,14
|
|
20240618,093900,45154960,4265,4265,4265,4265,116
|
|
20240618,093800,44660220,4265,4265,4265,4265,84
|
|
20240618,093700,44301960,4265,4255,4265,4255,14
|
|
20240618,093600,44242380,4265,4265,4265,4265,1
|
|
20240618,093500,44238115,4265,4255,4265,4255,14
|
|
20240618,093400,44178495,4265,4255,4265,4255,19
|
|
20240618,093300,44097640,4255,4255,4255,4255,0
|
|
20240618,093200,44097640,4255,4260,4260,4255,468
|
|
20240618,093100,42105905,4260,4260,4260,4260,0
|
|
20240618,093000,42105905,4260,4260,4260,4260,218
|
|
20240618,092900,41177225,4265,4275,4275,4265,1241
|
|
20240618,092800,35878050,4275,4280,4290,4275,131
|
|
20240618,092700,35317880,4275,4275,4275,4275,203
|
|
20240618,092600,34450055,4280,4280,4280,4280,8
|
|
20240618,092500,34415815,4275,4295,4295,4275,22
|
|
20240618,092400,34321745,4275,4275,4275,4275,0
|
|
20240618,092300,34321745,4275,4275,4275,4275,0
|
|
20240618,092200,34321745,4275,4295,4295,4275,934
|
|
20240618,092100,30318895,4295,4285,4295,4285,12
|
|
20240618,092000,30267465,4280,4280,4280,4280,364
|
|
20240618,091900,28709545,4300,4290,4300,4280,662
|
|
20240618,091800,25870825,4290,4295,4295,4290,26
|
|
20240618,091700,25759280,4295,4295,4295,4295,0
|
|
20240618,091600,25759280,4295,4300,4300,4295,139
|
|
20240618,091500,25161585,4310,4310,4310,4310,55
|
|
20240618,091400,24924535,4310,4310,4310,4310,4
|
|
20240618,091300,24907295,4290,4290,4290,4290,772
|
|
20240618,091200,21595415,4290,4315,4315,4290,152
|
|
20240618,091100,20943295,4315,4290,4315,4290,211
|
|
20240618,091000,20033105,4315,4300,4315,4300,1627
|
|
20240618,090900,13036990,4315,4315,4315,4315,25
|
|
20240618,090800,12929115,4315,4300,4315,4300,1074
|
|
20240618,090700,8296055,4300,4300,4300,4300,8
|
|
20240618,090600,8261655,4290,4285,4290,4285,477
|
|
20240618,090500,6217625,4285,4285,4285,4285,1
|
|
20240618,090400,6213340,4310,4285,4310,4285,2
|
|
20240618,090300,6204745,4325,4285,4325,4280,103
|
|
20240618,090200,5760750,4330,4330,4335,4325,300
|
|
20240618,090100,4461070,4270,4270,4335,4270,27
|
|
20240618,090000,4345020,4340,4220,4350,4220,1021
|