678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,201500,560610290,3200,3200,3200,3200,3807
|
|
20240618,201400,560610290,3200,3200,3200,3200,0
|
|
20240618,201300,560610290,3200,3200,3200,3200,0
|
|
20240618,201200,560610290,3200,3200,3200,3200,0
|
|
20240618,201100,560610290,3200,3200,3200,3200,0
|
|
20240618,201000,560610290,3200,3200,3200,3200,0
|
|
20240618,200900,560610290,3200,3200,3200,3200,0
|
|
20240618,200800,560610290,3200,3200,3200,3200,0
|
|
20240618,200700,560610290,3200,3200,3200,3200,0
|
|
20240618,200600,560610290,3200,3200,3200,3200,0
|
|
20240618,200500,560610290,3200,3200,3200,3200,0
|
|
20240618,200400,560610290,3200,3200,3200,3200,0
|
|
20240618,200300,560610290,3200,3200,3200,3200,0
|
|
20240618,200200,560610290,3200,3200,3200,3200,0
|
|
20240618,200100,560610290,3200,3200,3200,3200,0
|
|
20240618,200000,560610290,3200,3200,3200,3200,0
|
|
20240618,195900,560610290,3200,3200,3200,3200,0
|
|
20240618,195800,560610290,3200,3200,3200,3200,0
|
|
20240618,195700,560610290,3200,3200,3200,3200,0
|
|
20240618,195600,560610290,3200,3200,3200,3200,0
|
|
20240618,195500,560610290,3200,3200,3200,3200,0
|
|
20240618,195400,560610290,3200,3200,3200,3200,0
|
|
20240618,195300,560610290,3200,3200,3200,3200,0
|
|
20240618,195200,560610290,3200,3200,3200,3200,0
|
|
20240618,195100,560610290,3200,3200,3200,3200,0
|
|
20240618,195000,560610290,3200,3200,3200,3200,0
|
|
20240618,194900,560610290,3200,3200,3200,3200,0
|
|
20240618,194800,560610290,3200,3200,3200,3200,0
|
|
20240618,194700,560610290,3200,3200,3200,3200,0
|
|
20240618,194600,560610290,3200,3200,3200,3200,0
|
|
20240618,194500,560610290,3200,3200,3200,3200,3807
|
|
20240618,194400,560610290,3200,3200,3200,3200,0
|
|
20240618,194300,560610290,3200,3200,3200,3200,0
|
|
20240618,194200,560610290,3200,3200,3200,3200,0
|
|
20240618,194100,560610290,3200,3200,3200,3200,0
|
|
20240618,194000,560610290,3200,3200,3200,3200,0
|
|
20240618,193900,560610290,3200,3200,3200,3200,0
|
|
20240618,193800,560610290,3200,3200,3200,3200,0
|
|
20240618,193700,560610290,3200,3200,3200,3200,0
|
|
20240618,193600,560610290,3200,3200,3200,3200,0
|
|
20240618,193500,560610290,3200,3200,3200,3200,0
|
|
20240618,193400,560610290,3200,3200,3200,3200,0
|
|
20240618,193300,560610290,3200,3200,3200,3200,0
|
|
20240618,193200,560610290,3200,3200,3200,3200,0
|
|
20240618,193100,560610290,3200,3200,3200,3200,0
|
|
20240618,193000,560610290,3200,3200,3200,3200,0
|
|
20240618,192900,560610290,3200,3200,3200,3200,0
|
|
20240618,192800,560610290,3200,3200,3200,3200,0
|
|
20240618,192700,560610290,3200,3200,3200,3200,0
|
|
20240618,192600,560610290,3200,3200,3200,3200,0
|
|
20240618,192500,560610290,3200,3200,3200,3200,0
|
|
20240618,192400,560610290,3200,3200,3200,3200,0
|
|
20240618,192300,560610290,3200,3200,3200,3200,0
|
|
20240618,192200,560610290,3200,3200,3200,3200,0
|
|
20240618,192100,560610290,3200,3200,3200,3200,0
|
|
20240618,192000,560610290,3200,3200,3200,3200,0
|
|
20240618,191900,560610290,3200,3200,3200,3200,0
|
|
20240618,191800,560610290,3200,3200,3200,3200,0
|
|
20240618,191700,560610290,3200,3200,3200,3200,0
|
|
20240618,191600,560610290,3200,3200,3200,3200,0
|
|
20240618,191500,560610290,3200,3200,3200,3200,3807
|
|
20240618,191400,560610290,3200,3200,3200,3200,0
|
|
20240618,191300,560610290,3200,3200,3200,3200,0
|
|
20240618,191200,560610290,3200,3200,3200,3200,0
|
|
20240618,191100,560610290,3200,3200,3200,3200,0
|
|
20240618,191000,560610290,3200,3200,3200,3200,0
|
|
20240618,190900,560610290,3200,3200,3200,3200,0
|
|
20240618,190800,560610290,3200,3200,3200,3200,0
|
|
20240618,190700,560610290,3200,3200,3200,3200,0
|
|
20240618,190600,560610290,3200,3200,3200,3200,0
|
|
20240618,190500,560610290,3200,3200,3200,3200,0
|
|
20240618,190400,560610290,3200,3200,3200,3200,0
|
|
20240618,190300,560610290,3200,3200,3200,3200,0
|
|
20240618,190200,560610290,3200,3200,3200,3200,0
|
|
20240618,190100,560610290,3200,3200,3200,3200,0
|
|
20240618,190000,560610290,3200,3200,3200,3200,0
|
|
20240618,185900,560610290,3200,3200,3200,3200,0
|
|
20240618,185800,560610290,3200,3200,3200,3200,0
|
|
20240618,185700,560610290,3200,3200,3200,3200,0
|
|
20240618,185600,560610290,3200,3200,3200,3200,0
|
|
20240618,185500,560610290,3200,3200,3200,3200,0
|
|
20240618,185400,560610290,3200,3200,3200,3200,0
|
|
20240618,185300,560610290,3200,3200,3200,3200,0
|
|
20240618,185200,560610290,3200,3200,3200,3200,0
|
|
20240618,185100,560610290,3200,3200,3200,3200,0
|
|
20240618,185000,560610290,3200,3200,3200,3200,0
|
|
20240618,184900,560610290,3200,3200,3200,3200,0
|
|
20240618,184800,560610290,3200,3200,3200,3200,0
|
|
20240618,184700,560610290,3200,3200,3200,3200,0
|
|
20240618,184600,560610290,3200,3200,3200,3200,0
|
|
20240618,184500,560610290,3200,3200,3200,3200,3807
|
|
20240618,184400,560610290,3200,3200,3200,3200,0
|
|
20240618,184300,560610290,3200,3200,3200,3200,0
|
|
20240618,184200,560610290,3200,3200,3200,3200,0
|
|
20240618,184100,560610290,3200,3200,3200,3200,0
|
|
20240618,184000,560610290,3200,3200,3200,3200,0
|
|
20240618,183900,560610290,3200,3200,3200,3200,0
|
|
20240618,183800,560610290,3200,3200,3200,3200,0
|
|
20240618,183700,560610290,3200,3200,3200,3200,0
|
|
20240618,183600,560610290,3200,3200,3200,3200,0
|
|
20240618,183500,560610290,3200,3200,3200,3200,0
|
|
20240618,183400,560610290,3200,3200,3200,3200,0
|
|
20240618,183300,560610290,3200,3200,3200,3200,0
|
|
20240618,183200,560610290,3200,3200,3200,3200,0
|
|
20240618,183100,560610290,3200,3200,3200,3200,0
|
|
20240618,183000,560610290,3200,3200,3200,3200,0
|
|
20240618,182900,560610290,3200,3200,3200,3200,0
|
|
20240618,182800,560610290,3200,3200,3200,3200,0
|
|
20240618,182700,560610290,3200,3200,3200,3200,0
|
|
20240618,182600,560610290,3200,3200,3200,3200,0
|
|
20240618,182500,560610290,3200,3200,3200,3200,0
|
|
20240618,182400,560610290,3200,3200,3200,3200,0
|
|
20240618,182300,560610290,3200,3200,3200,3200,0
|
|
20240618,182200,560610290,3200,3200,3200,3200,0
|
|
20240618,182100,560610290,3200,3200,3200,3200,0
|
|
20240618,182000,560610290,3200,3200,3200,3200,0
|
|
20240618,181900,560610290,3200,3200,3200,3200,0
|
|
20240618,181800,560610290,3200,3200,3200,3200,0
|
|
20240618,181700,560610290,3200,3200,3200,3200,0
|
|
20240618,181600,560610290,3200,3200,3200,3200,0
|
|
20240618,181500,560610290,3200,3200,3200,3200,3807
|
|
20240618,181400,560610290,3200,3200,3200,3200,0
|
|
20240618,181300,560610290,3200,3200,3200,3200,0
|
|
20240618,181200,560610290,3200,3200,3200,3200,0
|
|
20240618,181100,560610290,3200,3200,3200,3200,0
|
|
20240618,181000,560610290,3200,3200,3200,3200,0
|
|
20240618,180900,560610290,3200,3200,3200,3200,0
|
|
20240618,180800,560610290,3200,3200,3200,3200,0
|
|
20240618,180700,560610290,3200,3200,3200,3200,0
|
|
20240618,180600,560610290,3200,3200,3200,3200,0
|
|
20240618,180500,560610290,3200,3200,3200,3200,0
|
|
20240618,180400,560610290,3200,3200,3200,3200,0
|
|
20240618,180300,560610290,3200,3200,3200,3200,0
|
|
20240618,180200,560610290,3200,3200,3200,3200,0
|
|
20240618,180100,560610290,3200,3200,3200,3200,0
|
|
20240618,180000,560610290,3200,3200,3200,3200,0
|
|
20240618,175900,560610290,3200,3200,3200,3200,0
|
|
20240618,175800,560610290,3200,3200,3200,3200,0
|
|
20240618,175700,560610290,3200,3200,3200,3200,0
|
|
20240618,175600,560610290,3200,3200,3200,3200,0
|
|
20240618,175500,560610290,3200,3200,3200,3200,0
|
|
20240618,175400,560610290,3200,3200,3200,3200,0
|
|
20240618,175300,560610290,3200,3200,3200,3200,0
|
|
20240618,175200,560610290,3200,3200,3200,3200,0
|
|
20240618,175100,560610290,3200,3200,3200,3200,0
|
|
20240618,175000,560610290,3200,3200,3200,3200,0
|
|
20240618,174900,560610290,3200,3200,3200,3200,0
|
|
20240618,174800,560610290,3200,3200,3200,3200,0
|
|
20240618,174700,560610290,3200,3200,3200,3200,0
|
|
20240618,174600,560610290,3200,3200,3200,3200,0
|
|
20240618,174500,560610290,3200,3200,3200,3200,3807
|
|
20240618,174400,560610290,3200,3200,3200,3200,0
|
|
20240618,174300,560610290,3200,3200,3200,3200,0
|
|
20240618,174200,560610290,3200,3200,3200,3200,0
|
|
20240618,174100,560610290,3200,3200,3200,3200,0
|
|
20240618,174000,560610290,3200,3200,3200,3200,0
|
|
20240618,173900,560610290,3200,3200,3200,3200,0
|
|
20240618,173800,560610290,3200,3200,3200,3200,0
|
|
20240618,173700,560610290,3200,3200,3200,3200,0
|
|
20240618,173600,560610290,3200,3200,3200,3200,0
|
|
20240618,173500,560610290,3200,3200,3200,3200,0
|
|
20240618,173400,560610290,3200,3200,3200,3200,0
|
|
20240618,173300,560610290,3200,3200,3200,3200,0
|
|
20240618,173200,560610290,3200,3200,3200,3200,0
|
|
20240618,173100,560610290,3200,3200,3200,3200,0
|
|
20240618,173000,560610290,3200,3200,3200,3200,0
|
|
20240618,172900,560610290,3200,3200,3200,3200,0
|
|
20240618,172800,560610290,3200,3200,3200,3200,0
|
|
20240618,172700,560610290,3200,3200,3200,3200,0
|
|
20240618,172600,560610290,3200,3200,3200,3200,0
|
|
20240618,172500,560610290,3200,3200,3200,3200,0
|
|
20240618,172400,560610290,3200,3200,3200,3200,0
|
|
20240618,172300,560610290,3200,3200,3200,3200,0
|
|
20240618,172200,560610290,3200,3200,3200,3200,0
|
|
20240618,172100,560610290,3200,3200,3200,3200,0
|
|
20240618,172000,560610290,3200,3200,3200,3200,0
|
|
20240618,171900,560610290,3200,3200,3200,3200,0
|
|
20240618,171800,560610290,3200,3200,3200,3200,0
|
|
20240618,171700,560610290,3200,3200,3200,3200,0
|
|
20240618,171600,560610290,3200,3200,3200,3200,0
|
|
20240618,171500,560610290,3200,3200,3200,3200,3807
|
|
20240618,171400,560610290,3200,3200,3200,3200,0
|
|
20240618,171300,560610290,3200,3200,3200,3200,0
|
|
20240618,171200,560610290,3200,3200,3200,3200,0
|
|
20240618,171100,560610290,3200,3200,3200,3200,0
|
|
20240618,171000,560610290,3200,3200,3200,3200,0
|
|
20240618,170900,560610290,3200,3200,3200,3200,0
|
|
20240618,170800,560610290,3200,3200,3200,3200,0
|
|
20240618,170700,560610290,3200,3200,3200,3200,0
|
|
20240618,170600,560610290,3200,3200,3200,3200,0
|
|
20240618,170500,560610290,3200,3200,3200,3200,0
|
|
20240618,170400,560610290,3200,3200,3200,3200,0
|
|
20240618,170300,560610290,3200,3200,3200,3200,0
|
|
20240618,170200,560610290,3200,3200,3200,3200,0
|
|
20240618,170100,560610290,3200,3200,3200,3200,0
|
|
20240618,170000,560610290,3200,3200,3200,3200,0
|
|
20240618,165900,560610290,3200,3200,3200,3200,0
|
|
20240618,165800,560610290,3200,3200,3200,3200,0
|
|
20240618,165700,560610290,3200,3200,3200,3200,0
|
|
20240618,165600,560610290,3200,3200,3200,3200,0
|
|
20240618,165500,560610290,3200,3200,3200,3200,0
|
|
20240618,165400,560610290,3200,3200,3200,3200,0
|
|
20240618,165300,560610290,3200,3200,3200,3200,0
|
|
20240618,165200,560610290,3200,3200,3200,3200,0
|
|
20240618,165100,560610290,3200,3200,3200,3200,0
|
|
20240618,165000,560610290,3200,3200,3200,3200,0
|
|
20240618,164900,560610290,3200,3200,3200,3200,0
|
|
20240618,164800,560610290,3200,3200,3200,3200,0
|
|
20240618,164700,560610290,3200,3200,3200,3200,0
|
|
20240618,164600,560610290,3200,3200,3200,3200,0
|
|
20240618,164500,560610290,3200,3200,3200,3200,3807
|
|
20240618,164400,560610290,3200,3200,3200,3200,0
|
|
20240618,164300,560610290,3200,3200,3200,3200,0
|
|
20240618,164200,560610290,3200,3200,3200,3200,0
|
|
20240618,164100,560610290,3200,3200,3200,3200,0
|
|
20240618,164000,560610290,3200,3200,3200,3200,0
|
|
20240618,163900,560610290,3200,3200,3200,3200,0
|
|
20240618,163800,560610290,3200,3200,3200,3200,0
|
|
20240618,163700,560610290,3200,3200,3200,3200,0
|
|
20240618,163600,560610290,3200,3200,3200,3200,0
|
|
20240618,163500,560610290,3200,3200,3200,3200,0
|
|
20240618,163400,560610290,3200,3200,3200,3200,0
|
|
20240618,163300,560610290,3200,3200,3200,3200,0
|
|
20240618,163200,560610290,3200,3200,3200,3200,0
|
|
20240618,163100,560610290,3200,3200,3200,3200,0
|
|
20240618,163000,560610290,3200,3200,3200,3200,0
|
|
20240618,162900,560610290,3200,3200,3200,3200,0
|
|
20240618,162800,560610290,3200,3200,3200,3200,0
|
|
20240618,162700,560610290,3200,3200,3200,3200,0
|
|
20240618,162600,560610290,3200,3200,3200,3200,0
|
|
20240618,162500,560610290,3200,3200,3200,3200,0
|
|
20240618,162400,560610290,3200,3200,3200,3200,0
|
|
20240618,162300,560610290,3200,3200,3200,3200,0
|
|
20240618,162200,560610290,3200,3200,3200,3200,0
|
|
20240618,162100,560610290,3200,3200,3200,3200,0
|
|
20240618,162000,560610290,3200,3200,3200,3200,0
|
|
20240618,161900,560610290,3200,3200,3200,3200,0
|
|
20240618,161800,560610290,3200,3200,3200,3200,0
|
|
20240618,161700,560610290,3200,3200,3200,3200,0
|
|
20240618,161600,560610290,3200,3200,3200,3200,0
|
|
20240618,161500,560610290,3200,3200,3200,3200,3807
|
|
20240618,161400,560610290,3200,3200,3200,3200,0
|
|
20240618,161300,560610290,3200,3200,3200,3200,0
|
|
20240618,161200,560610290,3200,3200,3200,3200,0
|
|
20240618,161100,560610290,3200,3200,3200,3200,0
|
|
20240618,161000,560610290,3200,3200,3200,3200,0
|
|
20240618,160900,560610290,3200,3200,3200,3200,0
|
|
20240618,160800,560610290,3200,3200,3200,3200,0
|
|
20240618,160700,560610290,3200,3200,3200,3200,0
|
|
20240618,160600,560610290,3200,3200,3200,3200,0
|
|
20240618,160500,560610290,3200,3200,3200,3200,0
|
|
20240618,160400,560610290,3200,3200,3200,3200,0
|
|
20240618,160300,560610290,3200,3200,3200,3200,0
|
|
20240618,160200,560610290,3200,3200,3200,3200,0
|
|
20240618,160100,560610290,3200,3200,3200,3200,0
|
|
20240618,160000,560610290,3200,3200,3200,3200,0
|
|
20240618,155900,560610290,3200,3200,3200,3200,0
|
|
20240618,155800,560610290,3200,3200,3200,3200,0
|
|
20240618,155700,560610290,3200,3200,3200,3200,0
|
|
20240618,155600,560610290,3200,3200,3200,3200,0
|
|
20240618,155500,560610290,3200,3200,3200,3200,0
|
|
20240618,155400,560610290,3200,3200,3200,3200,0
|
|
20240618,155300,560610290,3200,3200,3200,3200,0
|
|
20240618,155200,560610290,3200,3200,3200,3200,0
|
|
20240618,155100,560610290,3200,3200,3200,3200,0
|
|
20240618,155000,560610290,3200,3200,3200,3200,0
|
|
20240618,154900,560610290,3200,3200,3200,3200,0
|
|
20240618,154800,560610290,3200,3200,3200,3200,0
|
|
20240618,154700,560610290,3200,3200,3200,3200,0
|
|
20240618,154600,560610290,3200,3200,3200,3200,0
|
|
20240618,154500,560610290,3200,3200,3200,3200,3807
|
|
20240618,154400,560610290,3200,3200,3200,3200,0
|
|
20240618,154300,560610290,3200,3200,3200,3200,0
|
|
20240618,154200,560610290,3200,3200,3200,3200,0
|
|
20240618,154100,560610290,3200,3200,3200,3200,0
|
|
20240618,154000,560610290,3200,3200,3200,3200,0
|
|
20240618,153900,560610290,3200,3200,3200,3200,0
|
|
20240618,153800,560610290,3200,3200,3200,3200,0
|
|
20240618,153700,560610290,3200,3200,3200,3200,0
|
|
20240618,153600,560610290,3200,3200,3200,3200,0
|
|
20240618,153500,560610290,3200,3200,3200,3200,0
|
|
20240618,153400,560610290,3200,3200,3200,3200,0
|
|
20240618,153300,560610290,3200,3200,3200,3200,0
|
|
20240618,153200,560610290,3200,3200,3200,3200,0
|
|
20240618,153100,560610290,3200,3200,3200,3200,0
|
|
20240618,153000,560610290,3200,3200,3200,3200,3807
|
|
20240618,152900,548427890,3185,3185,3185,3185,0
|
|
20240618,152800,548427890,3185,3185,3185,3185,0
|
|
20240618,152700,548427890,3185,3185,3185,3185,0
|
|
20240618,152600,548427890,3185,3185,3185,3185,0
|
|
20240618,152500,548427890,3185,3185,3185,3185,0
|
|
20240618,152400,548427890,3185,3185,3185,3185,0
|
|
20240618,152300,548427890,3185,3185,3185,3185,0
|
|
20240618,152200,548427890,3185,3185,3185,3185,0
|
|
20240618,152100,548427890,3185,3185,3185,3185,0
|
|
20240618,152000,548427890,3185,3185,3185,3185,0
|
|
20240618,151900,548427890,3185,3185,3185,3180,152
|
|
20240618,151800,547944270,3185,3185,3185,3185,0
|
|
20240618,151700,547944270,3185,3165,3185,3165,210
|
|
20240618,151600,547279420,3185,3180,3185,3180,2222
|
|
20240618,151500,540206960,3180,3170,3180,3165,75
|
|
20240618,151400,539969545,3185,3170,3185,3170,852
|
|
20240618,151300,537268555,3185,3185,3185,3185,10
|
|
20240618,151200,537236705,3175,3175,3175,3175,0
|
|
20240618,151100,537236705,3175,3175,3175,3165,158
|
|
20240618,151000,536736305,3185,3185,3185,3185,0
|
|
20240618,150900,536736305,3185,3185,3185,3185,0
|
|
20240618,150800,536736305,3185,3185,3185,3185,0
|
|
20240618,150700,536736305,3185,3185,3185,3185,18
|
|
20240618,150600,536678975,3190,3190,3190,3190,0
|
|
20240618,150500,536678975,3190,3190,3190,3190,0
|
|
20240618,150400,536678975,3190,3190,3190,3190,0
|
|
20240618,150300,536678975,3190,3190,3190,3190,0
|
|
20240618,150200,536678975,3190,3190,3190,3190,0
|
|
20240618,150100,536678975,3190,3170,3190,3170,3049
|
|
20240618,150000,527013225,3170,3170,3170,3170,0
|
|
20240618,145900,527013225,3170,3165,3170,3165,16
|
|
20240618,145800,526962515,3165,3165,3165,3165,45
|
|
20240618,145700,526820090,3170,3170,3170,3170,261
|
|
20240618,145600,525992720,3190,3190,3190,3190,0
|
|
20240618,145500,525992720,3190,3190,3190,3190,0
|
|
20240618,145400,525992720,3190,3190,3190,3190,0
|
|
20240618,145300,525992720,3190,3190,3190,3190,0
|
|
20240618,145200,525992720,3190,3190,3190,3190,10
|
|
20240618,145100,525960820,3175,3180,3190,3175,556
|
|
20240618,145000,524192655,3185,3185,3185,3185,0
|
|
20240618,144900,524192655,3185,3185,3185,3185,60
|
|
20240618,144800,524001555,3190,3190,3190,3190,200
|
|
20240618,144700,523363555,3195,3195,3195,3195,0
|
|
20240618,144600,523363555,3195,3195,3195,3195,0
|
|
20240618,144500,523363555,3195,3180,3195,3180,1023
|
|
20240618,144400,520099515,3195,3195,3195,3195,0
|
|
20240618,144300,520099515,3195,3195,3195,3195,0
|
|
20240618,144200,520099515,3195,3185,3195,3185,944
|
|
20240618,144100,517091790,3185,3185,3185,3185,1
|
|
20240618,144000,517088605,3190,3190,3190,3190,0
|
|
20240618,143900,517088605,3190,3190,3190,3190,2
|
|
20240618,143800,517082225,3185,3185,3185,3185,0
|
|
20240618,143700,517082225,3185,3185,3185,3185,400
|
|
20240618,143600,515808225,3190,3190,3190,3190,0
|
|
20240618,143500,515808225,3190,3190,3190,3190,0
|
|
20240618,143400,515808225,3190,3190,3190,3190,0
|
|
20240618,143300,515808225,3190,3190,3190,3190,0
|
|
20240618,143200,515808225,3190,3190,3190,3190,0
|
|
20240618,143100,515808225,3190,3190,3190,3190,1
|
|
20240618,143000,515805035,3195,3195,3195,3195,0
|
|
20240618,142900,515805035,3195,3195,3195,3195,298
|
|
20240618,142800,514852925,3195,3195,3195,3195,0
|
|
20240618,142700,514852925,3195,3195,3195,3195,4
|
|
20240618,142600,514840145,3195,3195,3195,3195,0
|
|
20240618,142500,514840145,3195,3195,3195,3195,0
|
|
20240618,142400,514840145,3195,3195,3195,3195,2
|
|
20240618,142300,514833755,3195,3195,3195,3195,79
|
|
20240618,142200,514581350,3200,3200,3200,3200,0
|
|
20240618,142100,514581350,3200,3200,3200,3200,0
|
|
20240618,142000,514581350,3200,3200,3200,3200,0
|
|
20240618,141900,514581350,3200,3200,3200,3200,0
|
|
20240618,141800,514581350,3200,3190,3200,3190,25
|
|
20240618,141700,514501515,3185,3185,3185,3185,100
|
|
20240618,141600,514183015,3185,3185,3185,3185,9
|
|
20240618,141500,514154350,3185,3185,3185,3185,0
|
|
20240618,141400,514154350,3185,3185,3185,3185,0
|
|
20240618,141300,514154350,3185,3185,3185,3185,0
|
|
20240618,141200,514154350,3185,3185,3185,3185,0
|
|
20240618,141100,514154350,3185,3185,3185,3185,9
|
|
20240618,141000,514125685,3185,3185,3185,3185,3
|
|
20240618,140900,514116130,3180,3175,3185,3175,374
|
|
20240618,140800,512927000,3165,3165,3165,3165,291
|
|
20240618,140700,512005985,3165,3165,3165,3165,0
|
|
20240618,140600,512005985,3165,3165,3165,3165,10
|
|
20240618,140500,511974335,3155,3155,3155,3155,3
|
|
20240618,140400,511964870,3165,3160,3165,3155,14
|
|
20240618,140300,511920595,3165,3165,3165,3165,2
|
|
20240618,140200,511914265,3165,3165,3165,3165,10
|
|
20240618,140100,511882615,3155,3155,3155,3155,16
|
|
20240618,140000,511832135,3165,3160,3165,3160,921
|
|
20240618,135900,508921745,3160,3160,3160,3160,11
|
|
20240618,135800,508886985,3165,3165,3165,3165,17
|
|
20240618,135700,508833180,3175,3175,3175,3175,0
|
|
20240618,135600,508833180,3175,3175,3175,3175,0
|
|
20240618,135500,508833180,3175,3165,3175,3165,2
|
|
20240618,135400,508826840,3165,3170,3170,3165,4
|
|
20240618,135300,508814170,3175,3175,3175,3175,0
|
|
20240618,135200,508814170,3175,3170,3175,3170,26
|
|
20240618,135100,508731745,3170,3170,3170,3170,1
|
|
20240618,135000,508728575,3180,3180,3180,3180,0
|
|
20240618,134900,508728575,3180,3180,3180,3180,0
|
|
20240618,134800,508728575,3180,3180,3180,3180,1
|
|
20240618,134700,508725395,3175,3175,3175,3175,20
|
|
20240618,134600,508661895,3185,3170,3185,3170,20
|
|
20240618,134500,508598345,3185,3185,3185,3185,0
|
|
20240618,134400,508598345,3185,3185,3185,3185,0
|
|
20240618,134300,508598345,3185,3185,3185,3185,0
|
|
20240618,134200,508598345,3185,3185,3185,3185,0
|
|
20240618,134100,508598345,3185,3185,3185,3185,0
|
|
20240618,134000,508598345,3185,3180,3185,3180,30
|
|
20240618,133900,508502895,3185,3185,3185,3185,0
|
|
20240618,133800,508502895,3185,3185,3185,3185,0
|
|
20240618,133700,508502895,3185,3185,3185,3185,0
|
|
20240618,133600,508502895,3185,3185,3185,3185,0
|
|
20240618,133500,508502895,3185,3185,3185,3185,0
|
|
20240618,133400,508502895,3185,3185,3185,3185,0
|
|
20240618,133300,508502895,3185,3185,3185,3185,0
|
|
20240618,133200,508502895,3185,3185,3185,3185,0
|
|
20240618,133100,508502895,3185,3160,3185,3155,410
|
|
20240618,133000,507207375,3185,3185,3185,3185,2
|
|
20240618,132900,507201005,3160,3185,3185,3160,1002
|
|
20240618,132800,504034635,3185,3185,3185,3185,0
|
|
20240618,132700,504034635,3185,3185,3185,3185,18
|
|
20240618,132600,503977305,3160,3165,3165,3160,150
|
|
20240618,132500,503502830,3190,3175,3190,3175,162
|
|
20240618,132400,502988465,3165,3190,3190,3165,3035
|
|
20240618,132300,493375810,3180,3180,3180,3180,208
|
|
20240618,132200,492714370,3180,3180,3180,3180,0
|
|
20240618,132100,492714370,3180,3180,3180,3180,0
|
|
20240618,132000,492714370,3180,3180,3180,3180,0
|
|
20240618,131900,492714370,3180,3180,3180,3180,0
|
|
20240618,131800,492714370,3180,3180,3180,3180,0
|
|
20240618,131700,492714370,3180,3180,3180,3180,0
|
|
20240618,131600,492714370,3180,3180,3180,3180,300
|
|
20240618,131500,491760370,3180,3180,3180,3180,0
|
|
20240618,131400,491760370,3180,3180,3180,3180,0
|
|
20240618,131300,491760370,3180,3175,3180,3165,664
|
|
20240618,131200,489655085,3180,3180,3180,3180,0
|
|
20240618,131100,489655085,3180,3180,3180,3180,10
|
|
20240618,131000,489623285,3180,3180,3180,3180,3
|
|
20240618,130900,489613745,3180,3180,3180,3180,1
|
|
20240618,130800,489610565,3175,3180,3180,3175,146
|
|
20240618,130700,489146975,3190,3190,3190,3190,2
|
|
20240618,130600,489140595,3190,3190,3190,3190,0
|
|
20240618,130500,489140595,3190,3175,3190,3175,378
|
|
20240618,130400,487940175,3190,3190,3190,3190,0
|
|
20240618,130300,487940175,3190,3190,3190,3190,0
|
|
20240618,130200,487940175,3190,3190,3190,3190,0
|
|
20240618,130100,487940175,3190,3190,3190,3190,26
|
|
20240618,130000,487857235,3190,3175,3190,3175,159
|
|
20240618,125900,487352260,3190,3190,3190,3190,30
|
|
20240618,125800,487256560,3190,3190,3190,3190,0
|
|
20240618,125700,487256560,3190,3190,3190,3190,0
|
|
20240618,125600,487256560,3190,3175,3190,3175,380
|
|
20240618,125500,486049910,3190,3190,3190,3180,531
|
|
20240618,125400,484361120,3190,3190,3190,3190,0
|
|
20240618,125300,484361120,3190,3190,3190,3190,0
|
|
20240618,125200,484361120,3190,3190,3190,3190,70
|
|
20240618,125100,484137820,3190,3190,3190,3190,0
|
|
20240618,125000,484137820,3190,3190,3190,3190,97
|
|
20240618,124900,483828390,3190,3190,3190,3190,0
|
|
20240618,124800,483828390,3190,3175,3190,3175,326
|
|
20240618,124700,482793190,3190,3190,3190,3190,11
|
|
20240618,124600,482758100,3180,3190,3190,3180,136
|
|
20240618,124500,482325270,3190,3180,3190,3180,2133
|
|
20240618,124400,475534910,3180,3180,3180,3180,0
|
|
20240618,124300,475534910,3180,3180,3180,3180,0
|
|
20240618,124200,475534910,3180,3180,3180,3180,1
|
|
20240618,124100,475531730,3180,3180,3180,3180,0
|
|
20240618,124000,475531730,3180,3180,3180,3180,0
|
|
20240618,123900,475531730,3180,3180,3180,3180,21
|
|
20240618,123800,475464950,3180,3180,3180,3180,0
|
|
20240618,123700,475464950,3180,3180,3180,3180,0
|
|
20240618,123600,475464950,3180,3180,3180,3180,35
|
|
20240618,123500,475353650,3180,3180,3180,3180,0
|
|
20240618,123400,475353650,3180,3180,3180,3180,0
|
|
20240618,123300,475353650,3180,3180,3180,3180,0
|
|
20240618,123200,475353650,3180,3180,3180,3180,2
|
|
20240618,123100,475347290,3180,3180,3180,3180,0
|
|
20240618,123000,475347290,3180,3180,3180,3180,0
|
|
20240618,122900,475347290,3180,3180,3180,3180,2
|
|
20240618,122800,475340930,3180,3180,3180,3180,10
|
|
20240618,122700,475309130,3165,3165,3165,3165,10
|
|
20240618,122600,475277480,3180,3170,3180,3170,21
|
|
20240618,122500,475210810,3165,3165,3165,3165,1
|
|
20240618,122400,475207645,3165,3165,3165,3165,121
|
|
20240618,122300,474824680,3170,3170,3170,3170,0
|
|
20240618,122200,474824680,3170,3170,3170,3170,0
|
|
20240618,122100,474824680,3170,3170,3170,3170,5
|
|
20240618,122000,474808830,3170,3170,3170,3170,0
|
|
20240618,121900,474808830,3170,3170,3170,3170,2
|
|
20240618,121800,474802490,3170,3170,3170,3170,2
|
|
20240618,121700,474796150,3180,3180,3180,3180,0
|
|
20240618,121600,474796150,3180,3180,3180,3180,0
|
|
20240618,121500,474796150,3180,3180,3180,3180,0
|
|
20240618,121400,474796150,3180,3180,3180,3180,0
|
|
20240618,121300,474796150,3180,3180,3180,3180,100
|
|
20240618,121200,474478150,3180,3180,3180,3180,0
|
|
20240618,121100,474478150,3180,3180,3180,3180,2
|
|
20240618,121000,474471790,3180,3180,3180,3180,0
|
|
20240618,120900,474471790,3180,3180,3180,3180,0
|
|
20240618,120800,474471790,3180,3170,3180,3170,20
|
|
20240618,120700,474408290,3180,3180,3180,3180,0
|
|
20240618,120600,474408290,3180,3180,3180,3180,0
|
|
20240618,120500,474408290,3180,3180,3180,3180,0
|
|
20240618,120400,474408290,3180,3180,3180,3180,0
|
|
20240618,120300,474408290,3180,3165,3180,3160,1522
|
|
20240618,120200,469598405,3180,3170,3180,3170,10
|
|
20240618,120100,469566645,3165,3165,3165,3165,317
|
|
20240618,120000,468563340,3180,3175,3180,3175,10
|
|
20240618,115900,468531550,3180,3180,3180,3180,0
|
|
20240618,115800,468531550,3180,3180,3180,3180,0
|
|
20240618,115700,468531550,3180,3180,3180,3180,0
|
|
20240618,115600,468531550,3180,3170,3180,3170,30
|
|
20240618,115500,468436350,3170,3170,3170,3170,15
|
|
20240618,115400,468388800,3180,3180,3180,3180,0
|
|
20240618,115300,468388800,3180,3180,3180,3180,0
|
|
20240618,115200,468388800,3180,3180,3180,3180,10
|
|
20240618,115100,468357000,3170,3170,3170,3170,369
|
|
20240618,115000,467187270,3175,3175,3175,3175,0
|
|
20240618,114900,467187270,3175,3165,3175,3165,2788
|
|
20240618,114800,458344330,3165,3165,3165,3165,0
|
|
20240618,114700,458344330,3165,3165,3165,3165,0
|
|
20240618,114600,458344330,3165,3140,3165,3140,5597
|
|
20240618,114500,440714075,3140,3140,3140,3140,0
|
|
20240618,114400,440714075,3140,3130,3140,3130,575
|
|
20240618,114300,438914125,3135,3140,3140,3135,2113
|
|
20240618,114200,432286645,3145,3145,3145,3145,64
|
|
20240618,114100,432085365,3145,3145,3145,3145,355
|
|
20240618,114000,430968890,3145,3140,3145,3135,1444
|
|
20240618,113900,426439340,3150,3150,3150,3150,63
|
|
20240618,113800,426240890,3140,3150,3150,3140,1800
|
|
20240618,113700,420586790,3145,3145,3145,3145,0
|
|
20240618,113600,420586790,3145,3150,3150,3145,402
|
|
20240618,113500,419322490,3150,3150,3175,3145,4748
|
|
20240618,113400,404367035,3150,3175,3175,3150,16986
|
|
20240618,113300,350805065,3180,3180,3180,3180,0
|
|
20240618,113200,350805065,3180,3180,3180,3180,0
|
|
20240618,113100,350805065,3180,3170,3180,3160,2348
|
|
20240618,113000,343370695,3170,3170,3170,3170,535
|
|
20240618,112900,341674745,3175,3175,3175,3175,773
|
|
20240618,112800,339220470,3175,3175,3180,3175,3415
|
|
20240618,112700,328377770,3180,3180,3180,3180,648
|
|
20240618,112600,326317130,3180,3180,3180,3180,390
|
|
20240618,112500,325076930,3180,3180,3180,3180,0
|
|
20240618,112400,325076930,3180,3180,3180,3180,2652
|
|
20240618,112300,316643570,3180,3180,3180,3180,1514
|
|
20240618,112200,311829050,3185,3185,3185,3185,366
|
|
20240618,112100,310663340,3190,3195,3195,3190,6775
|
|
20240618,112000,289048575,3210,3200,3210,3190,2001
|
|
20240618,111900,282660500,3200,3200,3200,3200,916
|
|
20240618,111800,279729300,3210,3210,3210,3210,0
|
|
20240618,111700,279729300,3210,3210,3210,3210,0
|
|
20240618,111600,279729300,3210,3205,3210,3205,504
|
|
20240618,111500,278113975,3210,3210,3210,3210,0
|
|
20240618,111400,278113975,3210,3210,3210,3210,0
|
|
20240618,111300,278113975,3210,3210,3210,3210,0
|
|
20240618,111200,278113975,3210,3210,3210,3210,0
|
|
20240618,111100,278113975,3210,3210,3210,3210,0
|
|
20240618,111000,278113975,3210,3210,3210,3210,0
|
|
20240618,110900,278113975,3210,3210,3210,3210,1
|
|
20240618,110800,278110765,3210,3210,3210,3210,0
|
|
20240618,110700,278110765,3210,3210,3210,3210,0
|
|
20240618,110600,278110765,3210,3210,3210,3210,2
|
|
20240618,110500,278104345,3210,3210,3210,3210,0
|
|
20240618,110400,278104345,3210,3210,3210,3210,0
|
|
20240618,110300,278104345,3210,3210,3210,3210,0
|
|
20240618,110200,278104345,3210,3210,3210,3210,0
|
|
20240618,110100,278104345,3210,3210,3210,3210,0
|
|
20240618,110000,278104345,3210,3210,3210,3210,0
|
|
20240618,105900,278104345,3210,3205,3210,3205,18
|
|
20240618,105800,278046650,3205,3205,3205,3205,0
|
|
20240618,105700,278046650,3205,3205,3205,3205,0
|
|
20240618,105600,278046650,3205,3205,3205,3205,0
|
|
20240618,105500,278046650,3205,3205,3205,3205,0
|
|
20240618,105400,278046650,3205,3205,3205,3205,0
|
|
20240618,105300,278046650,3205,3205,3205,3205,1
|
|
20240618,105200,278043445,3195,3200,3210,3195,227
|
|
20240618,105100,277317690,3205,3205,3205,3205,0
|
|
20240618,105000,277317690,3205,3205,3205,3205,140
|
|
20240618,104900,276868990,3210,3210,3210,3210,9
|
|
20240618,104800,276840100,3205,3205,3205,3205,1
|
|
20240618,104700,276836895,3205,3205,3210,3205,1019
|
|
20240618,104600,273570995,3210,3205,3210,3190,3598
|
|
20240618,104500,262082520,3205,3205,3205,3205,0
|
|
20240618,104400,262082520,3205,3205,3205,3205,25
|
|
20240618,104300,262002395,3210,3210,3210,3210,0
|
|
20240618,104200,262002395,3210,3210,3210,3210,251
|
|
20240618,104100,261196685,3200,3200,3200,3200,0
|
|
20240618,104000,261196685,3200,3205,3210,3200,434
|
|
20240618,103900,259807710,3195,3210,3210,3195,209
|
|
20240618,103800,259139910,3195,3205,3205,3195,3
|
|
20240618,103700,259130305,3210,3210,3210,3210,0
|
|
20240618,103600,259130305,3210,3210,3210,3210,0
|
|
20240618,103500,259130305,3210,3210,3210,3210,0
|
|
20240618,103400,259130305,3210,3210,3210,3195,623
|
|
20240618,103300,257139510,3210,3210,3210,3210,3
|
|
20240618,103200,257129880,3210,3210,3210,3210,200
|
|
20240618,103100,256487880,3195,3195,3195,3195,0
|
|
20240618,103000,256487880,3195,3195,3195,3195,0
|
|
20240618,102900,256487880,3195,3195,3195,3195,45
|
|
20240618,102800,256344105,3195,3195,3195,3195,45
|
|
20240618,102700,256200330,3195,3195,3195,3195,1
|
|
20240618,102600,256197135,3210,3210,3210,3210,0
|
|
20240618,102500,256197135,3210,3210,3210,3200,780
|
|
20240618,102400,253700975,3210,3210,3210,3210,0
|
|
20240618,102300,253700975,3210,3210,3210,3210,0
|
|
20240618,102200,253700975,3210,3210,3210,3210,0
|
|
20240618,102100,253700975,3210,3205,3210,3200,2304
|
|
20240618,102000,246318140,3210,3210,3210,3210,0
|
|
20240618,101900,246318140,3210,3210,3210,3210,0
|
|
20240618,101800,246318140,3210,3210,3215,3210,359
|
|
20240618,101700,245165715,3210,3210,3210,3210,440
|
|
20240618,101600,243753315,3215,3215,3215,3215,0
|
|
20240618,101500,243753315,3215,3215,3215,3215,0
|
|
20240618,101400,243753315,3215,3205,3215,3205,119
|
|
20240618,101300,243371560,3215,3215,3215,3215,0
|
|
20240618,101200,243371560,3215,3215,3215,3215,0
|
|
20240618,101100,243371560,3215,3215,3215,3215,0
|
|
20240618,101000,243371560,3215,3215,3215,3215,31
|
|
20240618,100900,243271895,3205,3200,3205,3190,11659
|
|
20240618,100800,205921040,3205,3205,3205,3200,20
|
|
20240618,100700,205856960,3200,3200,3200,3200,178
|
|
20240618,100600,205287360,3205,3205,3205,3200,14725
|
|
20240618,100500,158093935,3205,3205,3205,3205,2
|
|
20240618,100400,158087525,3200,3205,3205,3200,4020
|
|
20240618,100300,145203575,3230,3225,3230,3195,28850
|
|
20240618,100200,52903670,3225,3225,3225,3225,20
|
|
20240618,100100,52839170,3230,3230,3230,3230,0
|
|
20240618,100000,52839170,3230,3220,3230,3220,438
|
|
20240618,095900,51428615,3225,3225,3225,3225,1
|
|
20240618,095800,51425390,3225,3225,3225,3225,134
|
|
20240618,095700,50993240,3230,3235,3235,3230,3
|
|
20240618,095600,50983545,3230,3230,3230,3230,0
|
|
20240618,095500,50983545,3230,3230,3230,3230,153
|
|
20240618,095400,50489355,3230,3230,3230,3215,210
|
|
20240618,095300,49813740,3235,3235,3235,3235,0
|
|
20240618,095200,49813740,3235,3235,3235,3235,0
|
|
20240618,095100,49813740,3235,3225,3235,3215,831
|
|
20240618,095000,47138105,3240,3240,3240,3240,930
|
|
20240618,094900,44124905,3235,3230,3240,3225,282
|
|
20240618,094800,43214805,3230,3230,3230,3230,23
|
|
20240618,094700,43140515,3240,3240,3240,3240,0
|
|
20240618,094600,43140515,3240,3240,3240,3240,0
|
|
20240618,094500,43140515,3240,3240,3240,3240,0
|
|
20240618,094400,43140515,3240,3240,3240,3240,0
|
|
20240618,094300,43140515,3240,3240,3240,3240,2
|
|
20240618,094200,43134035,3245,3245,3245,3245,0
|
|
20240618,094100,43134035,3245,3245,3245,3245,0
|
|
20240618,094000,43134035,3245,3245,3245,3210,5397
|
|
20240618,093900,25753885,3260,3260,3260,3260,0
|
|
20240618,093800,25753885,3260,3260,3260,3260,0
|
|
20240618,093700,25753885,3260,3245,3260,3235,3002
|
|
20240618,093600,16036390,3265,3265,3265,3265,0
|
|
20240618,093500,16036390,3265,3245,3265,3245,95
|
|
20240618,093400,15728095,3265,3265,3265,3265,30
|
|
20240618,093300,15630145,3265,3255,3265,3245,36
|
|
20240618,093200,15513115,3270,3270,3270,3270,0
|
|
20240618,093100,15513115,3270,3250,3270,3245,51
|
|
20240618,093000,15347095,3255,3255,3255,3255,36
|
|
20240618,092900,15229915,3250,3250,3255,3250,526
|
|
20240618,092800,13520405,3250,3250,3250,3250,0
|
|
20240618,092700,13520405,3250,3250,3250,3250,468
|
|
20240618,092600,11999405,3255,3255,3255,3255,0
|
|
20240618,092500,11999405,3255,3255,3255,3255,0
|
|
20240618,092400,11999405,3255,3255,3255,3255,3
|
|
20240618,092300,11989640,3245,3270,3270,3245,251
|
|
20240618,092200,11174635,3270,3255,3275,3250,777
|
|
20240618,092100,8648000,3280,3260,3280,3255,228
|
|
20240618,092000,7904780,3275,3265,3275,3260,24
|
|
20240618,091900,7826395,3280,3270,3280,3270,169
|
|
20240618,091800,7273350,3270,3270,3270,3270,0
|
|
20240618,091700,7273350,3270,3270,3270,3270,0
|
|
20240618,091600,7273350,3270,3260,3270,3260,2
|
|
20240618,091500,7266820,3270,3270,3270,3270,0
|
|
20240618,091400,7266820,3270,3265,3270,3265,71
|
|
20240618,091300,7035000,3265,3265,3265,3265,0
|
|
20240618,091200,7035000,3265,3265,3265,3265,100
|
|
20240618,091100,6708500,3265,3255,3265,3255,28
|
|
20240618,091000,6617350,3265,3265,3265,3265,0
|
|
20240618,090900,6617350,3265,3260,3265,3260,37
|
|
20240618,090800,6496715,3265,3265,3265,3265,0
|
|
20240618,090700,6496715,3265,3265,3265,3265,1
|
|
20240618,090600,6493450,3265,3265,3265,3265,1
|
|
20240618,090500,6490185,3250,3250,3250,3250,0
|
|
20240618,090400,6490185,3250,3255,3265,3250,13
|
|
20240618,090300,6447865,3250,3265,3265,3240,5
|
|
20240618,090200,6431625,3235,3235,3265,3235,21
|
|
20240618,090100,6363350,3265,3235,3265,3235,30
|
|
20240618,090000,6265970,3235,3240,3240,3235,1934
|