681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,201800,683655610,2445,2445,2445,2445,25791
|
|
20240618,201700,683655610,2445,2445,2445,2445,0
|
|
20240618,201600,683655610,2445,2445,2445,2445,0
|
|
20240618,201500,683655610,2445,2445,2445,2445,0
|
|
20240618,201400,683655610,2445,2445,2445,2445,0
|
|
20240618,201300,683655610,2445,2445,2445,2445,0
|
|
20240618,201200,683655610,2445,2445,2445,2445,0
|
|
20240618,201100,683655610,2445,2445,2445,2445,0
|
|
20240618,201000,683655610,2445,2445,2445,2445,0
|
|
20240618,200900,683655610,2445,2445,2445,2445,0
|
|
20240618,200800,683655610,2445,2445,2445,2445,0
|
|
20240618,200700,683655610,2445,2445,2445,2445,0
|
|
20240618,200600,683655610,2445,2445,2445,2445,0
|
|
20240618,200500,683655610,2445,2445,2445,2445,0
|
|
20240618,200400,683655610,2445,2445,2445,2445,0
|
|
20240618,200300,683655610,2445,2445,2445,2445,0
|
|
20240618,200200,683655610,2445,2445,2445,2445,0
|
|
20240618,200100,683655610,2445,2445,2445,2445,0
|
|
20240618,200000,683655610,2445,2445,2445,2445,0
|
|
20240618,195900,683655610,2445,2445,2445,2445,0
|
|
20240618,195800,683655610,2445,2445,2445,2445,0
|
|
20240618,195700,683655610,2445,2445,2445,2445,0
|
|
20240618,195600,683655610,2445,2445,2445,2445,0
|
|
20240618,195500,683655610,2445,2445,2445,2445,0
|
|
20240618,195400,683655610,2445,2445,2445,2445,0
|
|
20240618,195300,683655610,2445,2445,2445,2445,0
|
|
20240618,195200,683655610,2445,2445,2445,2445,0
|
|
20240618,195100,683655610,2445,2445,2445,2445,0
|
|
20240618,195000,683655610,2445,2445,2445,2445,0
|
|
20240618,194900,683655610,2445,2445,2445,2445,0
|
|
20240618,194800,683655610,2445,2445,2445,2445,25791
|
|
20240618,194700,683655610,2445,2445,2445,2445,0
|
|
20240618,194600,683655610,2445,2445,2445,2445,0
|
|
20240618,194500,683655610,2445,2445,2445,2445,0
|
|
20240618,194400,683655610,2445,2445,2445,2445,0
|
|
20240618,194300,683655610,2445,2445,2445,2445,0
|
|
20240618,194200,683655610,2445,2445,2445,2445,0
|
|
20240618,194100,683655610,2445,2445,2445,2445,0
|
|
20240618,194000,683655610,2445,2445,2445,2445,0
|
|
20240618,193900,683655610,2445,2445,2445,2445,0
|
|
20240618,193800,683655610,2445,2445,2445,2445,0
|
|
20240618,193700,683655610,2445,2445,2445,2445,0
|
|
20240618,193600,683655610,2445,2445,2445,2445,0
|
|
20240618,193500,683655610,2445,2445,2445,2445,0
|
|
20240618,193400,683655610,2445,2445,2445,2445,0
|
|
20240618,193300,683655610,2445,2445,2445,2445,0
|
|
20240618,193200,683655610,2445,2445,2445,2445,0
|
|
20240618,193100,683655610,2445,2445,2445,2445,0
|
|
20240618,193000,683655610,2445,2445,2445,2445,0
|
|
20240618,192900,683655610,2445,2445,2445,2445,0
|
|
20240618,192800,683655610,2445,2445,2445,2445,0
|
|
20240618,192700,683655610,2445,2445,2445,2445,0
|
|
20240618,192600,683655610,2445,2445,2445,2445,0
|
|
20240618,192500,683655610,2445,2445,2445,2445,0
|
|
20240618,192400,683655610,2445,2445,2445,2445,0
|
|
20240618,192300,683655610,2445,2445,2445,2445,0
|
|
20240618,192200,683655610,2445,2445,2445,2445,0
|
|
20240618,192100,683655610,2445,2445,2445,2445,0
|
|
20240618,192000,683655610,2445,2445,2445,2445,0
|
|
20240618,191900,683655610,2445,2445,2445,2445,0
|
|
20240618,191800,683655610,2445,2445,2445,2445,25791
|
|
20240618,191700,683655610,2445,2445,2445,2445,0
|
|
20240618,191600,683655610,2445,2445,2445,2445,0
|
|
20240618,191500,683655610,2445,2445,2445,2445,0
|
|
20240618,191400,683655610,2445,2445,2445,2445,0
|
|
20240618,191300,683655610,2445,2445,2445,2445,0
|
|
20240618,191200,683655610,2445,2445,2445,2445,0
|
|
20240618,191100,683655610,2445,2445,2445,2445,0
|
|
20240618,191000,683655610,2445,2445,2445,2445,0
|
|
20240618,190900,683655610,2445,2445,2445,2445,0
|
|
20240618,190800,683655610,2445,2445,2445,2445,0
|
|
20240618,190700,683655610,2445,2445,2445,2445,0
|
|
20240618,190600,683655610,2445,2445,2445,2445,0
|
|
20240618,190500,683655610,2445,2445,2445,2445,0
|
|
20240618,190400,683655610,2445,2445,2445,2445,0
|
|
20240618,190300,683655610,2445,2445,2445,2445,0
|
|
20240618,190200,683655610,2445,2445,2445,2445,0
|
|
20240618,190100,683655610,2445,2445,2445,2445,0
|
|
20240618,190000,683655610,2445,2445,2445,2445,0
|
|
20240618,185900,683655610,2445,2445,2445,2445,0
|
|
20240618,185800,683655610,2445,2445,2445,2445,0
|
|
20240618,185700,683655610,2445,2445,2445,2445,0
|
|
20240618,185600,683655610,2445,2445,2445,2445,0
|
|
20240618,185500,683655610,2445,2445,2445,2445,0
|
|
20240618,185400,683655610,2445,2445,2445,2445,0
|
|
20240618,185300,683655610,2445,2445,2445,2445,0
|
|
20240618,185200,683655610,2445,2445,2445,2445,0
|
|
20240618,185100,683655610,2445,2445,2445,2445,0
|
|
20240618,185000,683655610,2445,2445,2445,2445,0
|
|
20240618,184900,683655610,2445,2445,2445,2445,0
|
|
20240618,184800,683655610,2445,2445,2445,2445,25791
|
|
20240618,184700,683655610,2445,2445,2445,2445,0
|
|
20240618,184600,683655610,2445,2445,2445,2445,0
|
|
20240618,184500,683655610,2445,2445,2445,2445,0
|
|
20240618,184400,683655610,2445,2445,2445,2445,0
|
|
20240618,184300,683655610,2445,2445,2445,2445,0
|
|
20240618,184200,683655610,2445,2445,2445,2445,0
|
|
20240618,184100,683655610,2445,2445,2445,2445,0
|
|
20240618,184000,683655610,2445,2445,2445,2445,0
|
|
20240618,183900,683655610,2445,2445,2445,2445,0
|
|
20240618,183800,683655610,2445,2445,2445,2445,0
|
|
20240618,183700,683655610,2445,2445,2445,2445,0
|
|
20240618,183600,683655610,2445,2445,2445,2445,0
|
|
20240618,183500,683655610,2445,2445,2445,2445,0
|
|
20240618,183400,683655610,2445,2445,2445,2445,0
|
|
20240618,183300,683655610,2445,2445,2445,2445,0
|
|
20240618,183200,683655610,2445,2445,2445,2445,0
|
|
20240618,183100,683655610,2445,2445,2445,2445,0
|
|
20240618,183000,683655610,2445,2445,2445,2445,0
|
|
20240618,182900,683655610,2445,2445,2445,2445,0
|
|
20240618,182800,683655610,2445,2445,2445,2445,0
|
|
20240618,182700,683655610,2445,2445,2445,2445,0
|
|
20240618,182600,683655610,2445,2445,2445,2445,0
|
|
20240618,182500,683655610,2445,2445,2445,2445,0
|
|
20240618,182400,683655610,2445,2445,2445,2445,0
|
|
20240618,182300,683655610,2445,2445,2445,2445,0
|
|
20240618,182200,683655610,2445,2445,2445,2445,0
|
|
20240618,182100,683655610,2445,2445,2445,2445,0
|
|
20240618,182000,683655610,2445,2445,2445,2445,0
|
|
20240618,181900,683655610,2445,2445,2445,2445,0
|
|
20240618,181800,683655610,2445,2445,2445,2445,25791
|
|
20240618,181700,683655610,2445,2445,2445,2445,0
|
|
20240618,181600,683655610,2445,2445,2445,2445,0
|
|
20240618,181500,683655610,2445,2445,2445,2445,0
|
|
20240618,181400,683655610,2445,2445,2445,2445,0
|
|
20240618,181300,683655610,2445,2445,2445,2445,0
|
|
20240618,181200,683655610,2445,2445,2445,2445,0
|
|
20240618,181100,683655610,2445,2445,2445,2445,0
|
|
20240618,181000,683655610,2445,2445,2445,2445,0
|
|
20240618,180900,683655610,2445,2445,2445,2445,0
|
|
20240618,180800,683655610,2445,2445,2445,2445,0
|
|
20240618,180700,683655610,2445,2445,2445,2445,0
|
|
20240618,180600,683655610,2445,2445,2445,2445,0
|
|
20240618,180500,683655610,2445,2445,2445,2445,0
|
|
20240618,180400,683655610,2445,2445,2445,2445,0
|
|
20240618,180300,683655610,2445,2445,2445,2445,0
|
|
20240618,180200,683655610,2445,2445,2445,2445,0
|
|
20240618,180100,683655610,2445,2445,2445,2445,0
|
|
20240618,180000,683655610,2445,2445,2445,2445,0
|
|
20240618,175900,683655610,2445,2445,2445,2445,0
|
|
20240618,175800,683655610,2445,2445,2445,2445,0
|
|
20240618,175700,683655610,2445,2445,2445,2445,0
|
|
20240618,175600,683655610,2445,2445,2445,2445,0
|
|
20240618,175500,683655610,2445,2445,2445,2445,0
|
|
20240618,175400,683655610,2445,2445,2445,2445,0
|
|
20240618,175300,683655610,2445,2445,2445,2445,0
|
|
20240618,175200,683655610,2445,2445,2445,2445,0
|
|
20240618,175100,683655610,2445,2445,2445,2445,0
|
|
20240618,175000,683655610,2445,2445,2445,2445,0
|
|
20240618,174900,683655610,2445,2445,2445,2445,0
|
|
20240618,174800,683655610,2445,2445,2445,2445,25791
|
|
20240618,174700,683655610,2445,2445,2445,2445,0
|
|
20240618,174600,683655610,2445,2445,2445,2445,0
|
|
20240618,174500,683655610,2445,2445,2445,2445,0
|
|
20240618,174400,683655610,2445,2445,2445,2445,0
|
|
20240618,174300,683655610,2445,2445,2445,2445,0
|
|
20240618,174200,683655610,2445,2445,2445,2445,0
|
|
20240618,174100,683655610,2445,2445,2445,2445,0
|
|
20240618,174000,683655610,2445,2445,2445,2445,0
|
|
20240618,173900,683655610,2445,2445,2445,2445,0
|
|
20240618,173800,683655610,2445,2445,2445,2445,0
|
|
20240618,173700,683655610,2445,2445,2445,2445,0
|
|
20240618,173600,683655610,2445,2445,2445,2445,0
|
|
20240618,173500,683655610,2445,2445,2445,2445,0
|
|
20240618,173400,683655610,2445,2445,2445,2445,0
|
|
20240618,173300,683655610,2445,2445,2445,2445,0
|
|
20240618,173200,683655610,2445,2445,2445,2445,0
|
|
20240618,173100,683655610,2445,2445,2445,2445,0
|
|
20240618,173000,683655610,2445,2445,2445,2445,0
|
|
20240618,172900,683655610,2445,2445,2445,2445,0
|
|
20240618,172800,683655610,2445,2445,2445,2445,0
|
|
20240618,172700,683655610,2445,2445,2445,2445,0
|
|
20240618,172600,683655610,2445,2445,2445,2445,0
|
|
20240618,172500,683655610,2445,2445,2445,2445,0
|
|
20240618,172400,683655610,2445,2445,2445,2445,0
|
|
20240618,172300,683655610,2445,2445,2445,2445,0
|
|
20240618,172200,683655610,2445,2445,2445,2445,0
|
|
20240618,172100,683655610,2445,2445,2445,2445,0
|
|
20240618,172000,683655610,2445,2445,2445,2445,0
|
|
20240618,171900,683655610,2445,2445,2445,2445,0
|
|
20240618,171800,683655610,2445,2445,2445,2445,25791
|
|
20240618,171700,683655610,2445,2445,2445,2445,0
|
|
20240618,171600,683655610,2445,2445,2445,2445,0
|
|
20240618,171500,683655610,2445,2445,2445,2445,0
|
|
20240618,171400,683655610,2445,2445,2445,2445,0
|
|
20240618,171300,683655610,2445,2445,2445,2445,0
|
|
20240618,171200,683655610,2445,2445,2445,2445,0
|
|
20240618,171100,683655610,2445,2445,2445,2445,0
|
|
20240618,171000,683655610,2445,2445,2445,2445,0
|
|
20240618,170900,683655610,2445,2445,2445,2445,0
|
|
20240618,170800,683655610,2445,2445,2445,2445,0
|
|
20240618,170700,683655610,2445,2445,2445,2445,0
|
|
20240618,170600,683655610,2445,2445,2445,2445,0
|
|
20240618,170500,683655610,2445,2445,2445,2445,0
|
|
20240618,170400,683655610,2445,2445,2445,2445,0
|
|
20240618,170300,683655610,2445,2445,2445,2445,0
|
|
20240618,170200,683655610,2445,2445,2445,2445,0
|
|
20240618,170100,683655610,2445,2445,2445,2445,0
|
|
20240618,170000,683655610,2445,2445,2445,2445,0
|
|
20240618,165900,683655610,2445,2445,2445,2445,0
|
|
20240618,165800,683655610,2445,2445,2445,2445,0
|
|
20240618,165700,683655610,2445,2445,2445,2445,0
|
|
20240618,165600,683655610,2445,2445,2445,2445,0
|
|
20240618,165500,683655610,2445,2445,2445,2445,0
|
|
20240618,165400,683655610,2445,2445,2445,2445,0
|
|
20240618,165300,683655610,2445,2445,2445,2445,0
|
|
20240618,165200,683655610,2445,2445,2445,2445,0
|
|
20240618,165100,683655610,2445,2445,2445,2445,0
|
|
20240618,165000,683655610,2445,2445,2445,2445,0
|
|
20240618,164900,683655610,2445,2445,2445,2445,0
|
|
20240618,164800,683655610,2445,2445,2445,2445,25791
|
|
20240618,164700,683655610,2445,2445,2445,2445,0
|
|
20240618,164600,683655610,2445,2445,2445,2445,0
|
|
20240618,164500,683655610,2445,2445,2445,2445,0
|
|
20240618,164400,683655610,2445,2445,2445,2445,0
|
|
20240618,164300,683655610,2445,2445,2445,2445,0
|
|
20240618,164200,683655610,2445,2445,2445,2445,0
|
|
20240618,164100,683655610,2445,2445,2445,2445,0
|
|
20240618,164000,683655610,2445,2445,2445,2445,0
|
|
20240618,163900,683655610,2445,2445,2445,2445,0
|
|
20240618,163800,683655610,2445,2445,2445,2445,0
|
|
20240618,163700,683655610,2445,2445,2445,2445,0
|
|
20240618,163600,683655610,2445,2445,2445,2445,0
|
|
20240618,163500,683655610,2445,2445,2445,2445,0
|
|
20240618,163400,683655610,2445,2445,2445,2445,0
|
|
20240618,163300,683655610,2445,2445,2445,2445,0
|
|
20240618,163200,683655610,2445,2445,2445,2445,0
|
|
20240618,163100,683655610,2445,2445,2445,2445,0
|
|
20240618,163000,683655610,2445,2445,2445,2445,0
|
|
20240618,162900,683655610,2445,2445,2445,2445,0
|
|
20240618,162800,683655610,2445,2445,2445,2445,0
|
|
20240618,162700,683655610,2445,2445,2445,2445,0
|
|
20240618,162600,683655610,2445,2445,2445,2445,0
|
|
20240618,162500,683655610,2445,2445,2445,2445,0
|
|
20240618,162400,683655610,2445,2445,2445,2445,0
|
|
20240618,162300,683655610,2445,2445,2445,2445,0
|
|
20240618,162200,683655610,2445,2445,2445,2445,0
|
|
20240618,162100,683655610,2445,2445,2445,2445,0
|
|
20240618,162000,683655610,2445,2445,2445,2445,0
|
|
20240618,161900,683655610,2445,2445,2445,2445,0
|
|
20240618,161800,683655610,2445,2445,2445,2445,25791
|
|
20240618,161700,683655610,2445,2445,2445,2445,0
|
|
20240618,161600,683655610,2445,2445,2445,2445,0
|
|
20240618,161500,683655610,2445,2445,2445,2445,0
|
|
20240618,161400,683655610,2445,2445,2445,2445,0
|
|
20240618,161300,683655610,2445,2445,2445,2445,0
|
|
20240618,161200,683655610,2445,2445,2445,2445,0
|
|
20240618,161100,683655610,2445,2445,2445,2445,0
|
|
20240618,161000,683655610,2445,2445,2445,2445,0
|
|
20240618,160900,683655610,2445,2445,2445,2445,0
|
|
20240618,160800,683655610,2445,2445,2445,2445,0
|
|
20240618,160700,683655610,2445,2445,2445,2445,0
|
|
20240618,160600,683655610,2445,2445,2445,2445,0
|
|
20240618,160500,683655610,2445,2445,2445,2445,0
|
|
20240618,160400,683655610,2445,2445,2445,2445,0
|
|
20240618,160300,683655610,2445,2445,2445,2445,0
|
|
20240618,160200,683655610,2445,2445,2445,2445,0
|
|
20240618,160100,683655610,2445,2445,2445,2445,0
|
|
20240618,160000,683655610,2445,2445,2445,2445,0
|
|
20240618,155900,683655610,2445,2445,2445,2445,0
|
|
20240618,155800,683655610,2445,2445,2445,2445,0
|
|
20240618,155700,683655610,2445,2445,2445,2445,0
|
|
20240618,155600,683655610,2445,2445,2445,2445,0
|
|
20240618,155500,683655610,2445,2445,2445,2445,0
|
|
20240618,155400,683655610,2445,2445,2445,2445,0
|
|
20240618,155300,683655610,2445,2445,2445,2445,0
|
|
20240618,155200,683655610,2445,2445,2445,2445,0
|
|
20240618,155100,683655610,2445,2445,2445,2445,0
|
|
20240618,155000,683655610,2445,2445,2445,2445,0
|
|
20240618,154900,683655610,2445,2445,2445,2445,0
|
|
20240618,154800,683655610,2445,2445,2445,2445,25791
|
|
20240618,154700,683655610,2445,2445,2445,2445,0
|
|
20240618,154600,683655610,2445,2445,2445,2445,0
|
|
20240618,154500,683655610,2445,2445,2445,2445,0
|
|
20240618,154400,683655610,2445,2445,2445,2445,0
|
|
20240618,154300,683655610,2445,2445,2445,2445,0
|
|
20240618,154200,683655610,2445,2445,2445,2445,0
|
|
20240618,154100,683655610,2445,2445,2445,2445,0
|
|
20240618,154000,683655610,2445,2445,2445,2445,0
|
|
20240618,153900,683655610,2445,2445,2445,2445,0
|
|
20240618,153800,683655610,2445,2445,2445,2445,0
|
|
20240618,153700,683655610,2445,2445,2445,2445,0
|
|
20240618,153600,683655610,2445,2445,2445,2445,0
|
|
20240618,153500,683655610,2445,2445,2445,2445,0
|
|
20240618,153400,683655610,2445,2445,2445,2445,0
|
|
20240618,153300,683655610,2445,2445,2445,2445,0
|
|
20240618,153200,683655610,2445,2445,2445,2445,0
|
|
20240618,153100,683655610,2445,2445,2445,2445,0
|
|
20240618,153000,683655610,2445,2445,2445,2445,25791
|
|
20240618,152900,620596615,2425,2425,2425,2425,0
|
|
20240618,152800,620596615,2425,2425,2425,2425,0
|
|
20240618,152700,620596615,2425,2425,2425,2425,0
|
|
20240618,152600,620596615,2425,2425,2425,2425,0
|
|
20240618,152500,620596615,2425,2425,2425,2425,0
|
|
20240618,152400,620596615,2425,2425,2425,2425,0
|
|
20240618,152300,620596615,2425,2425,2425,2425,0
|
|
20240618,152200,620596615,2425,2425,2425,2425,0
|
|
20240618,152100,620596615,2425,2425,2425,2425,0
|
|
20240618,152000,620596615,2425,2425,2425,2425,0
|
|
20240618,151900,620596615,2425,2425,2430,2425,2608
|
|
20240618,151800,614259380,2430,2430,2430,2430,412
|
|
20240618,151700,613258220,2430,2420,2430,2420,1002
|
|
20240618,151600,610824460,2430,2420,2430,2420,153
|
|
20240618,151500,610453000,2430,2425,2430,2425,1013
|
|
20240618,151400,607992975,2425,2420,2425,2420,2911
|
|
20240618,151300,600944030,2420,2420,2420,2420,0
|
|
20240618,151200,600944030,2420,2420,2420,2420,223
|
|
20240618,151100,600404370,2420,2420,2420,2420,66
|
|
20240618,151000,600244650,2425,2425,2425,2425,0
|
|
20240618,150900,600244650,2425,2425,2425,2425,500
|
|
20240618,150800,599032150,2425,2425,2425,2425,10
|
|
20240618,150700,599007900,2430,2410,2430,2410,6672
|
|
20240618,150600,582849310,2415,2410,2415,2410,2500
|
|
20240618,150500,576818530,2410,2405,2410,2405,3937
|
|
20240618,150400,567346830,2405,2405,2405,2405,1000
|
|
20240618,150300,564941830,2400,2400,2400,2400,0
|
|
20240618,150200,564941830,2400,2400,2400,2400,0
|
|
20240618,150100,564941830,2400,2400,2400,2390,1111
|
|
20240618,150000,562275520,2400,2400,2400,2400,0
|
|
20240618,145900,562275520,2400,2400,2400,2400,0
|
|
20240618,145800,562275520,2400,2400,2400,2400,6
|
|
20240618,145700,562261120,2400,2400,2400,2400,4
|
|
20240618,145600,562251520,2390,2390,2390,2390,0
|
|
20240618,145500,562251520,2390,2390,2390,2390,0
|
|
20240618,145400,562251520,2390,2395,2400,2390,11909
|
|
20240618,145300,533762635,2405,2405,2405,2405,0
|
|
20240618,145200,533762635,2405,2405,2405,2405,0
|
|
20240618,145100,533762635,2405,2405,2405,2405,0
|
|
20240618,145000,533762635,2405,2405,2405,2405,20
|
|
20240618,144900,533714535,2405,2405,2405,2405,0
|
|
20240618,144800,533714535,2405,2405,2405,2405,0
|
|
20240618,144700,533714535,2405,2405,2405,2405,1
|
|
20240618,144600,533712130,2400,2400,2400,2400,0
|
|
20240618,144500,533712130,2400,2400,2400,2400,1000
|
|
20240618,144400,531312130,2400,2400,2400,2400,0
|
|
20240618,144300,531312130,2400,2400,2400,2400,21
|
|
20240618,144200,531261730,2405,2405,2405,2405,2
|
|
20240618,144100,531256920,2400,2400,2400,2400,750
|
|
20240618,144000,529456920,2400,2405,2405,2400,1551
|
|
20240618,143900,525734515,2410,2410,2410,2410,1
|
|
20240618,143800,525732105,2410,2410,2410,2410,0
|
|
20240618,143700,525732105,2410,2410,2410,2410,0
|
|
20240618,143600,525732105,2410,2410,2410,2410,0
|
|
20240618,143500,525732105,2410,2395,2410,2395,608
|
|
20240618,143400,524275915,2395,2400,2400,2395,1793
|
|
20240618,143300,519979360,2400,2400,2400,2400,2
|
|
20240618,143200,519974560,2410,2410,2410,2410,0
|
|
20240618,143100,519974560,2410,2410,2410,2410,0
|
|
20240618,143000,519974560,2410,2410,2410,2410,0
|
|
20240618,142900,519974560,2410,2410,2410,2410,500
|
|
20240618,142800,518769560,2410,2410,2410,2410,502
|
|
20240618,142700,517559740,2410,2410,2410,2410,300
|
|
20240618,142600,516836740,2410,2410,2410,2410,0
|
|
20240618,142500,516836740,2410,2415,2415,2405,2536
|
|
20240618,142400,510732585,2410,2410,2410,2410,644
|
|
20240618,142300,509180545,2415,2415,2415,2415,0
|
|
20240618,142200,509180545,2415,2415,2415,2410,151
|
|
20240618,142100,508816130,2415,2410,2415,2410,545
|
|
20240618,142000,507502665,2410,2410,2410,2410,10
|
|
20240618,141900,507478565,2410,2410,2410,2410,100
|
|
20240618,141800,507237565,2410,2410,2410,2410,354
|
|
20240618,141700,506384425,2410,2410,2415,2410,852
|
|
20240618,141600,504331070,2410,2410,2410,2405,455
|
|
20240618,141500,503236520,2410,2405,2415,2405,751
|
|
20240618,141400,501430000,2410,2410,2410,2410,0
|
|
20240618,141300,501430000,2410,2410,2410,2410,37
|
|
20240618,141200,501340830,2410,2405,2410,2400,944
|
|
20240618,141100,499070405,2410,2410,2410,2410,2859
|
|
20240618,141000,492180215,2415,2410,2415,2410,565
|
|
20240618,140900,490815745,2410,2410,2410,2410,1263
|
|
20240618,140800,487771915,2405,2400,2405,2395,710
|
|
20240618,140700,486065525,2400,2435,2440,2400,8443
|
|
20240618,140600,465675805,2440,2385,2440,2385,33489
|
|
20240618,140500,384945945,2385,2375,2385,2370,3354
|
|
20240618,140400,376980205,2385,2380,2385,2380,1277
|
|
20240618,140300,373940175,2380,2375,2380,2375,2495
|
|
20240618,140200,368013800,2370,2370,2370,2370,501
|
|
20240618,140100,366826430,2375,2375,2375,2375,0
|
|
20240618,140000,366826430,2375,2375,2375,2375,0
|
|
20240618,135900,366826430,2375,2375,2375,2375,0
|
|
20240618,135800,366826430,2375,2370,2375,2370,696
|
|
20240618,135700,365176895,2370,2365,2370,2365,1458
|
|
20240618,135600,361728720,2375,2375,2375,2375,0
|
|
20240618,135500,361728720,2375,2375,2375,2375,0
|
|
20240618,135400,361728720,2375,2375,2375,2375,0
|
|
20240618,135300,361728720,2375,2375,2375,2375,0
|
|
20240618,135200,361728720,2375,2375,2375,2375,0
|
|
20240618,135100,361728720,2375,2375,2375,2375,0
|
|
20240618,135000,361728720,2375,2375,2375,2365,280
|
|
20240618,134900,361066500,2365,2375,2375,2365,2
|
|
20240618,134800,361061760,2365,2370,2370,2365,1022
|
|
20240618,134700,358642115,2370,2370,2370,2370,3696
|
|
20240618,134600,349882595,2375,2375,2375,2375,0
|
|
20240618,134500,349882595,2375,2375,2375,2375,0
|
|
20240618,134400,349882595,2375,2375,2375,2375,570
|
|
20240618,134300,348528845,2375,2370,2375,2370,2307
|
|
20240618,134200,343056220,2365,2370,2370,2365,50
|
|
20240618,134100,342937865,2375,2375,2375,2375,0
|
|
20240618,134000,342937865,2375,2375,2375,2375,0
|
|
20240618,133900,342937865,2375,2375,2375,2375,0
|
|
20240618,133800,342937865,2375,2375,2375,2375,1
|
|
20240618,133700,342935490,2375,2375,2375,2375,0
|
|
20240618,133600,342935490,2375,2375,2375,2375,0
|
|
20240618,133500,342935490,2375,2375,2375,2375,0
|
|
20240618,133400,342935490,2375,2375,2375,2375,0
|
|
20240618,133300,342935490,2375,2375,2375,2375,67
|
|
20240618,133200,342776365,2375,2375,2375,2375,33
|
|
20240618,133100,342697990,2375,2375,2375,2375,100
|
|
20240618,133000,342460490,2375,2375,2375,2375,0
|
|
20240618,132900,342460490,2375,2375,2375,2375,0
|
|
20240618,132800,342460490,2375,2375,2375,2375,0
|
|
20240618,132700,342460490,2375,2375,2375,2375,0
|
|
20240618,132600,342460490,2375,2375,2375,2375,0
|
|
20240618,132500,342460490,2375,2375,2375,2375,6
|
|
20240618,132400,342446240,2360,2360,2360,2360,421
|
|
20240618,132300,341452680,2380,2380,2380,2380,0
|
|
20240618,132200,341452680,2380,2380,2380,2380,0
|
|
20240618,132100,341452680,2380,2380,2380,2380,0
|
|
20240618,132000,341452680,2380,2375,2380,2375,45
|
|
20240618,131900,341345800,2375,2375,2375,2375,5
|
|
20240618,131800,341333925,2375,2375,2375,2375,0
|
|
20240618,131700,341333925,2375,2370,2375,2350,5661
|
|
20240618,131600,327966485,2390,2390,2390,2390,0
|
|
20240618,131500,327966485,2390,2390,2390,2390,4
|
|
20240618,131400,327956925,2375,2385,2390,2375,1358
|
|
20240618,131300,324722350,2385,2385,2385,2380,1690
|
|
20240618,131200,320692700,2385,2380,2385,2380,6
|
|
20240618,131100,320678415,2385,2375,2385,2375,459
|
|
20240618,131000,319586165,2370,2390,2390,2370,19
|
|
20240618,130900,319541030,2395,2395,2395,2395,0
|
|
20240618,130800,319541030,2395,2370,2395,2370,5659
|
|
20240618,130700,306028570,2375,2370,2375,2370,69
|
|
20240618,130600,305865035,2365,2365,2365,2365,0
|
|
20240618,130500,305865035,2365,2360,2365,2360,3000
|
|
20240618,130400,298770085,2365,2365,2365,2365,0
|
|
20240618,130300,298770085,2365,2365,2365,2365,0
|
|
20240618,130200,298770085,2365,2365,2365,2365,19
|
|
20240618,130100,298725150,2365,2365,2365,2365,200
|
|
20240618,130000,298252150,2365,2365,2365,2365,2
|
|
20240618,125900,298247420,2350,2350,2350,2350,907
|
|
20240618,125800,296115970,2355,2365,2365,2350,2162
|
|
20240618,125700,291025365,2360,2360,2360,2360,110
|
|
20240618,125600,290765765,2365,2360,2365,2360,102
|
|
20240618,125500,290524970,2360,2360,2360,2360,400
|
|
20240618,125400,289580970,2360,2360,2360,2360,0
|
|
20240618,125300,289580970,2360,2360,2360,2360,1
|
|
20240618,125200,289578610,2360,2360,2360,2360,0
|
|
20240618,125100,289578610,2360,2360,2360,2360,0
|
|
20240618,125000,289578610,2360,2360,2365,2360,36
|
|
20240618,124900,289493645,2360,2360,2360,2360,47
|
|
20240618,124800,289382725,2360,2365,2365,2360,15
|
|
20240618,124700,289347255,2365,2365,2365,2365,0
|
|
20240618,124600,289347255,2365,2365,2365,2365,10
|
|
20240618,124500,289323605,2365,2365,2365,2365,28
|
|
20240618,124400,289257385,2365,2365,2365,2365,11
|
|
20240618,124300,289231370,2365,2365,2365,2365,0
|
|
20240618,124200,289231370,2365,2365,2365,2365,0
|
|
20240618,124100,289231370,2365,2365,2365,2365,0
|
|
20240618,124000,289231370,2365,2365,2365,2365,0
|
|
20240618,123900,289231370,2365,2365,2365,2365,214
|
|
20240618,123800,288725260,2365,2365,2365,2365,137
|
|
20240618,123700,288401255,2365,2365,2365,2365,656
|
|
20240618,123600,286849815,2365,2365,2365,2365,0
|
|
20240618,123500,286849815,2365,2365,2365,2365,2
|
|
20240618,123400,286845085,2365,2365,2365,2365,1
|
|
20240618,123300,286842720,2360,2360,2360,2360,7
|
|
20240618,123200,286826200,2360,2365,2365,2360,143
|
|
20240618,123100,286488220,2365,2365,2365,2365,0
|
|
20240618,123000,286488220,2365,2365,2365,2365,1
|
|
20240618,122900,286485855,2360,2360,2360,2360,0
|
|
20240618,122800,286485855,2360,2360,2360,2360,0
|
|
20240618,122700,286485855,2360,2360,2360,2360,0
|
|
20240618,122600,286485855,2360,2360,2360,2360,0
|
|
20240618,122500,286485855,2360,2360,2360,2360,0
|
|
20240618,122400,286485855,2360,2360,2360,2360,0
|
|
20240618,122300,286485855,2360,2360,2360,2360,4
|
|
20240618,122200,286476415,2360,2360,2360,2360,183
|
|
20240618,122100,286044535,2360,2360,2360,2360,0
|
|
20240618,122000,286044535,2360,2360,2360,2360,1
|
|
20240618,121900,286042175,2365,2365,2365,2365,0
|
|
20240618,121800,286042175,2365,2365,2365,2365,4
|
|
20240618,121700,286032715,2355,2365,2365,2355,148
|
|
20240618,121600,285683755,2365,2360,2365,2360,366
|
|
20240618,121500,284819970,2360,2360,2360,2360,43
|
|
20240618,121400,284718490,2360,2360,2360,2355,87
|
|
20240618,121300,284513275,2360,2360,2360,2360,50
|
|
20240618,121200,284395275,2360,2360,2360,2360,8
|
|
20240618,121100,284376395,2360,2360,2360,2360,0
|
|
20240618,121000,284376395,2360,2360,2360,2360,7
|
|
20240618,120900,284359875,2360,2360,2360,2360,124
|
|
20240618,120800,284067235,2360,2360,2360,2360,14
|
|
20240618,120700,284034195,2360,2360,2360,2360,19
|
|
20240618,120600,283989355,2360,2360,2360,2360,33
|
|
20240618,120500,283911475,2360,2355,2360,2355,2
|
|
20240618,120400,283906760,2360,2360,2360,2360,118
|
|
20240618,120300,283628280,2360,2360,2360,2360,4
|
|
20240618,120200,283618840,2355,2355,2355,2355,0
|
|
20240618,120100,283618840,2355,2355,2355,2355,0
|
|
20240618,120000,283618840,2355,2355,2355,2355,219
|
|
20240618,115900,283103095,2360,2360,2360,2360,0
|
|
20240618,115800,283103095,2360,2360,2360,2360,0
|
|
20240618,115700,283103095,2360,2360,2360,2360,0
|
|
20240618,115600,283103095,2360,2360,2360,2360,0
|
|
20240618,115500,283103095,2360,2360,2360,2360,0
|
|
20240618,115400,283103095,2360,2360,2360,2360,0
|
|
20240618,115300,283103095,2360,2360,2360,2360,0
|
|
20240618,115200,283103095,2360,2360,2360,2360,1
|
|
20240618,115100,283100735,2360,2360,2360,2360,0
|
|
20240618,115000,283100735,2360,2360,2360,2360,1
|
|
20240618,114900,283098375,2360,2360,2360,2360,0
|
|
20240618,114800,283098375,2360,2360,2360,2360,100
|
|
20240618,114700,282862375,2360,2360,2360,2360,0
|
|
20240618,114600,282862375,2360,2360,2360,2360,1
|
|
20240618,114500,282860015,2355,2360,2360,2355,51
|
|
20240618,114400,282739905,2355,2355,2355,2355,80
|
|
20240618,114300,282551505,2355,2360,2360,2355,12
|
|
20240618,114200,282523235,2355,2360,2360,2355,2
|
|
20240618,114100,282518520,2355,2360,2360,2355,68
|
|
20240618,114000,282358280,2360,2360,2360,2360,0
|
|
20240618,113900,282358280,2360,2360,2360,2360,40
|
|
20240618,113800,282263880,2360,2360,2360,2360,0
|
|
20240618,113700,282263880,2360,2360,2360,2360,0
|
|
20240618,113600,282263880,2360,2360,2360,2360,7
|
|
20240618,113500,282247360,2360,2360,2360,2360,5
|
|
20240618,113400,282235560,2355,2360,2360,2355,52
|
|
20240618,113300,282112850,2360,2360,2360,2360,0
|
|
20240618,113200,282112850,2360,2360,2360,2360,0
|
|
20240618,113100,282112850,2360,2360,2360,2360,0
|
|
20240618,113000,282112850,2360,2360,2360,2360,1
|
|
20240618,112900,282110490,2360,2360,2360,2360,0
|
|
20240618,112800,282110490,2360,2360,2360,2360,0
|
|
20240618,112700,282110490,2360,2355,2360,2350,119
|
|
20240618,112600,281830730,2360,2360,2360,2360,1
|
|
20240618,112500,281828370,2360,2360,2360,2360,0
|
|
20240618,112400,281828370,2360,2360,2360,2360,0
|
|
20240618,112300,281828370,2360,2360,2360,2360,10
|
|
20240618,112200,281804770,2360,2360,2360,2360,0
|
|
20240618,112100,281804770,2360,2360,2360,2360,6
|
|
20240618,112000,281790610,2350,2360,2360,2350,431
|
|
20240618,111900,280777660,2360,2360,2360,2360,20
|
|
20240618,111800,280730460,2360,2360,2360,2360,0
|
|
20240618,111700,280730460,2360,2350,2360,2350,502
|
|
20240618,111600,279550740,2360,2360,2360,2360,0
|
|
20240618,111500,279550740,2360,2360,2360,2360,0
|
|
20240618,111400,279550740,2360,2355,2360,2355,1305
|
|
20240618,111300,276476820,2355,2355,2355,2355,0
|
|
20240618,111200,276476820,2355,2355,2355,2355,0
|
|
20240618,111100,276476820,2355,2350,2355,2340,1949
|
|
20240618,111000,271907455,2360,2360,2360,2360,0
|
|
20240618,110900,271907455,2360,2360,2360,2360,20
|
|
20240618,110800,271860255,2350,2350,2350,2350,0
|
|
20240618,110700,271860255,2350,2355,2355,2345,105
|
|
20240618,110600,271612995,2355,2355,2355,2350,149
|
|
20240618,110500,271262600,2355,2355,2355,2355,0
|
|
20240618,110400,271262600,2355,2365,2365,2345,8838
|
|
20240618,110300,250488935,2370,2370,2370,2370,0
|
|
20240618,110200,250488935,2370,2370,2370,2370,1
|
|
20240618,110100,250486565,2375,2375,2375,2375,0
|
|
20240618,110000,250486565,2375,2375,2375,2375,0
|
|
20240618,105900,250486565,2375,2370,2375,2370,430
|
|
20240618,105800,249467455,2370,2370,2370,2370,105
|
|
20240618,105700,249218605,2370,2370,2370,2370,0
|
|
20240618,105600,249218605,2370,2370,2370,2370,0
|
|
20240618,105500,249218605,2370,2370,2370,2370,0
|
|
20240618,105400,249218605,2370,2370,2370,2370,0
|
|
20240618,105300,249218605,2370,2370,2370,2370,1
|
|
20240618,105200,249216235,2370,2370,2370,2370,0
|
|
20240618,105100,249216235,2370,2370,2370,2370,14
|
|
20240618,105000,249183055,2370,2370,2370,2370,422
|
|
20240618,104900,248182915,2370,2370,2370,2370,0
|
|
20240618,104800,248182915,2370,2365,2370,2365,182
|
|
20240618,104700,247752460,2365,2365,2365,2365,84
|
|
20240618,104600,247553800,2365,2365,2365,2365,84
|
|
20240618,104500,247355140,2365,2365,2365,2365,184
|
|
20240618,104400,246919980,2365,2365,2365,2355,892
|
|
20240618,104300,244818465,2365,2365,2365,2365,43
|
|
20240618,104200,244716770,2355,2355,2355,2355,10
|
|
20240618,104100,244693220,2360,2360,2360,2360,0
|
|
20240618,104000,244693220,2360,2360,2360,2360,0
|
|
20240618,103900,244693220,2360,2360,2360,2360,12
|
|
20240618,103800,244664900,2360,2360,2360,2360,651
|
|
20240618,103700,243128540,2360,2360,2360,2360,0
|
|
20240618,103600,243128540,2360,2360,2360,2360,0
|
|
20240618,103500,243128540,2360,2360,2360,2360,0
|
|
20240618,103400,243128540,2360,2360,2360,2360,0
|
|
20240618,103300,243128540,2360,2360,2360,2360,2
|
|
20240618,103200,243123820,2350,2350,2350,2350,38
|
|
20240618,103100,243034520,2345,2370,2370,2345,2246
|
|
20240618,103000,237765695,2370,2370,2370,2370,29
|
|
20240618,102900,237696965,2370,2370,2370,2370,201
|
|
20240618,102800,237220595,2370,2365,2370,2365,2
|
|
20240618,102700,237215860,2365,2365,2365,2365,578
|
|
20240618,102600,235848890,2365,2365,2365,2365,5
|
|
20240618,102500,235837065,2365,2365,2365,2365,1295
|
|
20240618,102400,232774390,2365,2365,2365,2360,9
|
|
20240618,102300,232753115,2365,2365,2365,2365,12
|
|
20240618,102200,232724735,2365,2365,2365,2365,1118
|
|
20240618,102100,230080665,2350,2365,2365,2350,650
|
|
20240618,102000,228553135,2365,2365,2365,2365,3
|
|
20240618,101900,228546040,2365,2360,2365,2360,261
|
|
20240618,101800,227929995,2365,2360,2365,2360,2186
|
|
20240618,101700,222771020,2360,2360,2360,2360,8
|
|
20240618,101600,222752140,2360,2360,2360,2360,23
|
|
20240618,101500,222697860,2360,2360,2360,2360,30
|
|
20240618,101400,222627060,2360,2360,2360,2360,654
|
|
20240618,101300,221083620,2360,2355,2360,2350,130
|
|
20240618,101200,220777465,2355,2355,2355,2350,24
|
|
20240618,101100,220720950,2355,2355,2355,2355,4
|
|
20240618,101000,220711530,2340,2355,2355,2340,104
|
|
20240618,100900,220466625,2355,2355,2355,2340,1044
|
|
20240618,100800,218008035,2355,2355,2355,2355,30
|
|
20240618,100700,217937385,2355,2355,2355,2340,40
|
|
20240618,100600,217843320,2355,2355,2355,2355,1
|
|
20240618,100500,217840965,2355,2355,2355,2355,0
|
|
20240618,100400,217840965,2355,2355,2355,2355,129
|
|
20240618,100300,217537170,2355,2355,2355,2355,302
|
|
20240618,100200,216825960,2335,2355,2355,2335,402
|
|
20240618,100100,215887170,2335,2350,2350,2335,4005
|
|
20240618,100000,206510735,2365,2365,2365,2365,1
|
|
20240618,095900,206508370,2365,2365,2365,2365,31
|
|
20240618,095800,206435055,2345,2350,2350,2345,25
|
|
20240618,095700,206376390,2365,2365,2365,2365,1
|
|
20240618,095600,206374025,2365,2350,2365,2345,705
|
|
20240618,095500,204712480,2355,2355,2355,2355,501
|
|
20240618,095400,203532625,2355,2355,2355,2355,0
|
|
20240618,095300,203532625,2355,2355,2355,2355,0
|
|
20240618,095200,203532625,2355,2345,2355,2345,6
|
|
20240618,095100,203518505,2345,2345,2345,2345,300
|
|
20240618,095000,202815005,2345,2345,2345,2345,0
|
|
20240618,094900,202815005,2345,2345,2345,2345,0
|
|
20240618,094800,202815005,2345,2345,2345,2345,790
|
|
20240618,094700,200962455,2350,2350,2350,2350,0
|
|
20240618,094600,200962455,2350,2355,2355,2350,895
|
|
20240618,094500,198859130,2355,2355,2355,2355,215
|
|
20240618,094400,198352805,2360,2360,2360,2360,0
|
|
20240618,094300,198352805,2360,2355,2360,2355,141
|
|
20240618,094200,198020745,2355,2355,2355,2355,1
|
|
20240618,094100,198018390,2355,2350,2355,2350,601
|
|
20240618,094000,196606035,2350,2350,2350,2350,0
|
|
20240618,093900,196606035,2350,2350,2350,2350,54
|
|
20240618,093800,196479135,2350,2350,2350,2350,26
|
|
20240618,093700,196418035,2350,2355,2355,2350,4
|
|
20240618,093600,196408630,2355,2355,2355,2355,20
|
|
20240618,093500,196361530,2360,2360,2360,2360,1
|
|
20240618,093400,196359170,2350,2355,2355,2340,7691
|
|
20240618,093300,178333375,2350,2360,2360,2350,2705
|
|
20240618,093200,171971560,2365,2365,2365,2365,209
|
|
20240618,093100,171477275,2365,2365,2370,2350,5005
|
|
20240618,093000,159688985,2370,2370,2370,2365,3
|
|
20240618,092900,159681880,2360,2365,2365,2360,5939
|
|
20240618,092800,145665590,2365,2365,2365,2365,1100
|
|
20240618,092700,143064090,2385,2385,2385,2385,1
|
|
20240618,092600,143061705,2365,2370,2370,2365,2095
|
|
20240618,092500,138104060,2370,2375,2385,2370,1101
|
|
20240618,092400,135490085,2385,2385,2385,2385,22
|
|
20240618,092300,135437615,2385,2375,2385,2375,989
|
|
20240618,092200,133082390,2380,2385,2385,2370,4092
|
|
20240618,092100,123373420,2385,2370,2385,2370,1200
|
|
20240618,092000,120529390,2370,2385,2385,2370,10302
|
|
20240618,091900,96083025,2385,2390,2395,2385,702
|
|
20240618,091800,94407735,2390,2380,2390,2380,645
|
|
20240618,091700,92869420,2395,2385,2395,2385,14
|
|
20240618,091600,92835990,2390,2395,2395,2385,1312
|
|
20240618,091500,89702775,2405,2400,2405,2400,748
|
|
20240618,091400,87907065,2400,2400,2400,2400,6585
|
|
20240618,091300,72103065,2410,2410,2410,2410,4
|
|
20240618,091200,72093425,2410,2405,2410,2405,1304
|
|
20240618,091100,68957250,2405,2400,2405,2395,11826
|
|
20240618,091000,40560120,2400,2395,2400,2390,2421
|
|
20240618,090900,34762745,2395,2390,2395,2385,4435
|
|
20240618,090800,24146640,2390,2380,2390,2380,743
|
|
20240618,090700,22374775,2375,2375,2375,2375,0
|
|
20240618,090600,22374775,2375,2370,2375,2370,1513
|
|
20240618,090500,18788560,2375,2380,2380,2375,170
|
|
20240618,090400,18384210,2375,2380,2380,2375,99
|
|
20240618,090300,18149035,2370,2375,2375,2370,1403
|
|
20240618,090200,14822685,2375,2385,2385,2375,2292
|
|
20240618,090100,9376200,2400,2390,2400,2380,124
|
|
20240618,090000,9080080,2395,2410,2410,2390,3773
|