576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,183300,1546710285,4235,4235,4235,4235,2720
|
|
20240618,183200,1546710285,4235,4235,4235,4235,0
|
|
20240618,183100,1546710285,4235,4235,4235,4235,0
|
|
20240618,183000,1546710285,4235,4235,4235,4235,0
|
|
20240618,182900,1546710285,4235,4235,4235,4235,0
|
|
20240618,182800,1546710285,4235,4235,4235,4235,0
|
|
20240618,182700,1546710285,4235,4235,4235,4235,0
|
|
20240618,182600,1546710285,4235,4235,4235,4235,0
|
|
20240618,182500,1546710285,4235,4235,4235,4235,0
|
|
20240618,182400,1546710285,4235,4235,4235,4235,0
|
|
20240618,182300,1546710285,4235,4235,4235,4235,0
|
|
20240618,182200,1546710285,4235,4235,4235,4235,0
|
|
20240618,182100,1546710285,4235,4235,4235,4235,0
|
|
20240618,182000,1546710285,4235,4235,4235,4235,0
|
|
20240618,181900,1546710285,4235,4235,4235,4235,0
|
|
20240618,181800,1546710285,4235,4235,4235,4235,0
|
|
20240618,181700,1546710285,4235,4235,4235,4235,0
|
|
20240618,181600,1546710285,4235,4235,4235,4235,0
|
|
20240618,181500,1546710285,4235,4235,4235,4235,0
|
|
20240618,181400,1546710285,4235,4235,4235,4235,0
|
|
20240618,181300,1546710285,4235,4235,4235,4235,0
|
|
20240618,181200,1546710285,4235,4235,4235,4235,0
|
|
20240618,181100,1546710285,4235,4235,4235,4235,0
|
|
20240618,181000,1546710285,4235,4235,4235,4235,0
|
|
20240618,180900,1546710285,4235,4235,4235,4235,0
|
|
20240618,180800,1546710285,4235,4235,4235,4235,0
|
|
20240618,180700,1546710285,4235,4235,4235,4235,0
|
|
20240618,180600,1546710285,4235,4235,4235,4235,0
|
|
20240618,180500,1546710285,4235,4235,4235,4235,0
|
|
20240618,180400,1546710285,4235,4235,4235,4235,0
|
|
20240618,180300,1546710285,4235,4235,4235,4235,2720
|
|
20240618,180200,1546710285,4235,4235,4235,4235,0
|
|
20240618,180100,1546710285,4235,4235,4235,4235,0
|
|
20240618,180000,1546710285,4235,4235,4235,4235,0
|
|
20240618,175900,1546710285,4235,4235,4235,4235,0
|
|
20240618,175800,1546710285,4235,4235,4235,4235,0
|
|
20240618,175700,1546710285,4235,4235,4235,4235,0
|
|
20240618,175600,1546710285,4235,4235,4235,4235,0
|
|
20240618,175500,1546710285,4235,4235,4235,4235,0
|
|
20240618,175400,1546710285,4235,4235,4235,4235,0
|
|
20240618,175300,1546710285,4235,4235,4235,4235,0
|
|
20240618,175200,1546710285,4235,4235,4235,4235,0
|
|
20240618,175100,1546710285,4235,4235,4235,4235,0
|
|
20240618,175000,1546710285,4235,4235,4235,4235,0
|
|
20240618,174900,1546710285,4235,4235,4235,4235,0
|
|
20240618,174800,1546710285,4235,4235,4235,4235,0
|
|
20240618,174700,1546710285,4235,4235,4235,4235,0
|
|
20240618,174600,1546710285,4235,4235,4235,4235,0
|
|
20240618,174500,1546710285,4235,4235,4235,4235,0
|
|
20240618,174400,1546710285,4235,4235,4235,4235,0
|
|
20240618,174300,1546710285,4235,4235,4235,4235,0
|
|
20240618,174200,1546710285,4235,4235,4235,4235,0
|
|
20240618,174100,1546710285,4235,4235,4235,4235,0
|
|
20240618,174000,1546710285,4235,4235,4235,4235,0
|
|
20240618,173900,1546710285,4235,4235,4235,4235,0
|
|
20240618,173800,1546710285,4235,4235,4235,4235,0
|
|
20240618,173700,1546710285,4235,4235,4235,4235,0
|
|
20240618,173600,1546710285,4235,4235,4235,4235,0
|
|
20240618,173500,1546710285,4235,4235,4235,4235,0
|
|
20240618,173400,1546710285,4235,4235,4235,4235,0
|
|
20240618,173300,1546710285,4235,4235,4235,4235,2720
|
|
20240618,173200,1546710285,4235,4235,4235,4235,0
|
|
20240618,173100,1546710285,4235,4235,4235,4235,0
|
|
20240618,173000,1546710285,4235,4235,4235,4235,0
|
|
20240618,172900,1546710285,4235,4235,4235,4235,0
|
|
20240618,172800,1546710285,4235,4235,4235,4235,0
|
|
20240618,172700,1546710285,4235,4235,4235,4235,0
|
|
20240618,172600,1546710285,4235,4235,4235,4235,0
|
|
20240618,172500,1546710285,4235,4235,4235,4235,0
|
|
20240618,172400,1546710285,4235,4235,4235,4235,0
|
|
20240618,172300,1546710285,4235,4235,4235,4235,0
|
|
20240618,172200,1546710285,4235,4235,4235,4235,0
|
|
20240618,172100,1546710285,4235,4235,4235,4235,0
|
|
20240618,172000,1546710285,4235,4235,4235,4235,0
|
|
20240618,171900,1546710285,4235,4235,4235,4235,0
|
|
20240618,171800,1546710285,4235,4235,4235,4235,0
|
|
20240618,171700,1546710285,4235,4235,4235,4235,0
|
|
20240618,171600,1546710285,4235,4235,4235,4235,0
|
|
20240618,171500,1546710285,4235,4235,4235,4235,0
|
|
20240618,171400,1546710285,4235,4235,4235,4235,0
|
|
20240618,171300,1546710285,4235,4235,4235,4235,0
|
|
20240618,171200,1546710285,4235,4235,4235,4235,0
|
|
20240618,171100,1546710285,4235,4235,4235,4235,0
|
|
20240618,171000,1546710285,4235,4235,4235,4235,0
|
|
20240618,170900,1546710285,4235,4235,4235,4235,0
|
|
20240618,170800,1546710285,4235,4235,4235,4235,0
|
|
20240618,170700,1546710285,4235,4235,4235,4235,0
|
|
20240618,170600,1546710285,4235,4235,4235,4235,0
|
|
20240618,170500,1546710285,4235,4235,4235,4235,0
|
|
20240618,170400,1546710285,4235,4235,4235,4235,0
|
|
20240618,170300,1546710285,4235,4235,4235,4235,2720
|
|
20240618,170200,1546710285,4235,4235,4235,4235,0
|
|
20240618,170100,1546710285,4235,4235,4235,4235,0
|
|
20240618,170000,1546710285,4235,4235,4235,4235,0
|
|
20240618,165900,1546710285,4235,4235,4235,4235,0
|
|
20240618,165800,1546710285,4235,4235,4235,4235,0
|
|
20240618,165700,1546710285,4235,4235,4235,4235,0
|
|
20240618,165600,1546710285,4235,4235,4235,4235,0
|
|
20240618,165500,1546710285,4235,4235,4235,4235,0
|
|
20240618,165400,1546710285,4235,4235,4235,4235,0
|
|
20240618,165300,1546710285,4235,4235,4235,4235,0
|
|
20240618,165200,1546710285,4235,4235,4235,4235,0
|
|
20240618,165100,1546710285,4235,4235,4235,4235,0
|
|
20240618,165000,1546710285,4235,4235,4235,4235,0
|
|
20240618,164900,1546710285,4235,4235,4235,4235,0
|
|
20240618,164800,1546710285,4235,4235,4235,4235,0
|
|
20240618,164700,1546710285,4235,4235,4235,4235,0
|
|
20240618,164600,1546710285,4235,4235,4235,4235,0
|
|
20240618,164500,1546710285,4235,4235,4235,4235,0
|
|
20240618,164400,1546710285,4235,4235,4235,4235,0
|
|
20240618,164300,1546710285,4235,4235,4235,4235,0
|
|
20240618,164200,1546710285,4235,4235,4235,4235,0
|
|
20240618,164100,1546710285,4235,4235,4235,4235,0
|
|
20240618,164000,1546710285,4235,4235,4235,4235,0
|
|
20240618,163900,1546710285,4235,4235,4235,4235,0
|
|
20240618,163800,1546710285,4235,4235,4235,4235,0
|
|
20240618,163700,1546710285,4235,4235,4235,4235,0
|
|
20240618,163600,1546710285,4235,4235,4235,4235,0
|
|
20240618,163500,1546710285,4235,4235,4235,4235,0
|
|
20240618,163400,1546710285,4235,4235,4235,4235,0
|
|
20240618,163300,1546710285,4235,4235,4235,4235,2720
|
|
20240618,163200,1546710285,4235,4235,4235,4235,0
|
|
20240618,163100,1546710285,4235,4235,4235,4235,0
|
|
20240618,163000,1546710285,4235,4235,4235,4235,0
|
|
20240618,162900,1546710285,4235,4235,4235,4235,0
|
|
20240618,162800,1546710285,4235,4235,4235,4235,0
|
|
20240618,162700,1546710285,4235,4235,4235,4235,0
|
|
20240618,162600,1546710285,4235,4235,4235,4235,0
|
|
20240618,162500,1546710285,4235,4235,4235,4235,0
|
|
20240618,162400,1546710285,4235,4235,4235,4235,0
|
|
20240618,162300,1546710285,4235,4235,4235,4235,0
|
|
20240618,162200,1546710285,4235,4235,4235,4235,0
|
|
20240618,162100,1546710285,4235,4235,4235,4235,0
|
|
20240618,162000,1546710285,4235,4235,4235,4235,0
|
|
20240618,161900,1546710285,4235,4235,4235,4235,0
|
|
20240618,161800,1546710285,4235,4235,4235,4235,0
|
|
20240618,161700,1546710285,4235,4235,4235,4235,0
|
|
20240618,161600,1546710285,4235,4235,4235,4235,0
|
|
20240618,161500,1546710285,4235,4235,4235,4235,0
|
|
20240618,161400,1546710285,4235,4235,4235,4235,0
|
|
20240618,161300,1546710285,4235,4235,4235,4235,0
|
|
20240618,161200,1546710285,4235,4235,4235,4235,0
|
|
20240618,161100,1546710285,4235,4235,4235,4235,0
|
|
20240618,161000,1546710285,4235,4235,4235,4235,0
|
|
20240618,160900,1546710285,4235,4235,4235,4235,0
|
|
20240618,160800,1546710285,4235,4235,4235,4235,0
|
|
20240618,160700,1546710285,4235,4235,4235,4235,0
|
|
20240618,160600,1546710285,4235,4235,4235,4235,0
|
|
20240618,160500,1546710285,4235,4235,4235,4235,0
|
|
20240618,160400,1546710285,4235,4235,4235,4235,0
|
|
20240618,160300,1546710285,4235,4235,4235,4235,2720
|
|
20240618,160200,1546710285,4235,4235,4235,4235,0
|
|
20240618,160100,1546710285,4235,4235,4235,4235,0
|
|
20240618,160000,1546710285,4235,4235,4235,4235,0
|
|
20240618,155900,1546710285,4235,4235,4235,4235,0
|
|
20240618,155800,1546710285,4235,4235,4235,4235,0
|
|
20240618,155700,1546710285,4235,4235,4235,4235,0
|
|
20240618,155600,1546710285,4235,4235,4235,4235,0
|
|
20240618,155500,1546710285,4235,4235,4235,4235,0
|
|
20240618,155400,1546710285,4235,4235,4235,4235,0
|
|
20240618,155300,1546710285,4235,4235,4235,4235,0
|
|
20240618,155200,1546710285,4235,4235,4235,4235,0
|
|
20240618,155100,1546710285,4235,4235,4235,4235,0
|
|
20240618,155000,1546710285,4235,4235,4235,4235,0
|
|
20240618,154900,1546710285,4235,4235,4235,4235,0
|
|
20240618,154800,1546710285,4235,4235,4235,4235,0
|
|
20240618,154700,1546710285,4235,4235,4235,4235,0
|
|
20240618,154600,1546710285,4235,4235,4235,4235,0
|
|
20240618,154500,1546710285,4235,4235,4235,4235,0
|
|
20240618,154400,1546710285,4235,4235,4235,4235,0
|
|
20240618,154300,1546710285,4235,4235,4235,4235,0
|
|
20240618,154200,1546710285,4235,4235,4235,4235,0
|
|
20240618,154100,1546710285,4235,4235,4235,4235,0
|
|
20240618,154000,1546710285,4235,4235,4235,4235,0
|
|
20240618,153900,1546710285,4235,4235,4235,4235,0
|
|
20240618,153800,1546710285,4235,4235,4235,4235,0
|
|
20240618,153700,1546710285,4235,4235,4235,4235,0
|
|
20240618,153600,1546710285,4235,4235,4235,4235,0
|
|
20240618,153500,1546710285,4235,4235,4235,4235,0
|
|
20240618,153400,1546710285,4235,4235,4235,4235,0
|
|
20240618,153300,1546710285,4235,4235,4235,4235,2720
|
|
20240618,153200,1546710285,4235,4235,4235,4235,0
|
|
20240618,153100,1546710285,4235,4235,4235,4235,0
|
|
20240618,153000,1546710285,4235,4235,4235,4235,2720
|
|
20240618,152900,1535191085,4255,4255,4255,4255,0
|
|
20240618,152800,1535191085,4255,4255,4255,4255,0
|
|
20240618,152700,1535191085,4255,4255,4255,4255,0
|
|
20240618,152600,1535191085,4255,4255,4255,4255,0
|
|
20240618,152500,1535191085,4255,4255,4255,4255,0
|
|
20240618,152400,1535191085,4255,4255,4255,4255,0
|
|
20240618,152300,1535191085,4255,4255,4255,4255,0
|
|
20240618,152200,1535191085,4255,4255,4255,4255,0
|
|
20240618,152100,1535191085,4255,4255,4255,4255,0
|
|
20240618,152000,1535191085,4255,4255,4255,4255,0
|
|
20240618,151900,1535191085,4255,4235,4265,4235,1259
|
|
20240618,151800,1529845885,4275,4285,4285,4235,20187
|
|
20240618,151700,1444160580,4285,4275,4285,4275,5168
|
|
20240618,151600,1422026875,4275,4270,4275,4270,117
|
|
20240618,151500,1421527215,4280,4280,4280,4280,0
|
|
20240618,151400,1421527215,4280,4280,4280,4260,3623
|
|
20240618,151300,1406084440,4280,4285,4285,4275,9249
|
|
20240618,151200,1366507975,4280,4280,4280,4280,0
|
|
20240618,151100,1366507975,4280,4290,4290,4280,118
|
|
20240618,151000,1366001935,4295,4285,4295,4285,285
|
|
20240618,150900,1364778420,4290,4280,4290,4280,7303
|
|
20240618,150800,1333494940,4275,4275,4275,4275,541
|
|
20240618,150700,1331182165,4275,4275,4275,4275,0
|
|
20240618,150600,1331182165,4275,4270,4275,4270,1383
|
|
20240618,150500,1325276435,4265,4265,4265,4265,1
|
|
20240618,150400,1325272170,4265,4265,4265,4265,500
|
|
20240618,150300,1323139670,4270,4270,4270,4270,10
|
|
20240618,150200,1323096970,4270,4270,4270,4270,101
|
|
20240618,150100,1322665700,4265,4270,4270,4265,2
|
|
20240618,150000,1322657165,4265,4265,4265,4265,341
|
|
20240618,145900,1321202800,4280,4280,4280,4280,0
|
|
20240618,145800,1321202800,4280,4275,4280,4275,2211
|
|
20240618,145700,1311749900,4270,4275,4275,4270,631
|
|
20240618,145600,1309055525,4260,4275,4275,4260,811
|
|
20240618,145500,1305590615,4260,4255,4260,4255,597
|
|
20240618,145400,1303049045,4255,4255,4255,4255,0
|
|
20240618,145300,1303049045,4255,4245,4255,4245,164
|
|
20240618,145200,1302352855,4245,4245,4245,4245,2678
|
|
20240618,145100,1290984745,4245,4245,4260,4240,8518
|
|
20240618,145000,1254793365,4250,4250,4260,4240,7602
|
|
20240618,144900,1222518805,4250,4250,4250,4250,0
|
|
20240618,144800,1222518805,4250,4250,4250,4250,1
|
|
20240618,144700,1222514555,4250,4245,4270,4245,2180
|
|
20240618,144600,1213240335,4255,4275,4275,4255,6354
|
|
20240618,144500,1186193335,4275,4280,4280,4275,3023
|
|
20240618,144400,1173270005,4260,4260,4260,4260,452
|
|
20240618,144300,1171344485,4265,4265,4265,4265,1789
|
|
20240618,144200,1163714400,4265,4265,4265,4265,0
|
|
20240618,144100,1163714400,4265,4265,4265,4265,2014
|
|
20240618,144000,1155124690,4250,4250,4250,4250,0
|
|
20240618,143900,1155124690,4250,4250,4250,4250,2726
|
|
20240618,143800,1143539190,4250,4280,4280,4240,11154
|
|
20240618,143700,1096107745,4280,4280,4280,4280,1
|
|
20240618,143600,1096103465,4280,4280,4280,4280,1
|
|
20240618,143500,1096099185,4275,4275,4275,4275,142
|
|
20240618,143400,1095492135,4290,4290,4290,4290,0
|
|
20240618,143300,1095492135,4290,4290,4290,4290,1451
|
|
20240618,143200,1089267345,4270,4280,4285,4270,5142
|
|
20240618,143100,1067237350,4280,4280,4280,4280,1
|
|
20240618,143000,1067233070,4280,4270,4280,4270,1142
|
|
20240618,142900,1062345375,4265,4275,4275,4265,144
|
|
20240618,142800,1061731195,4275,4275,4275,4275,0
|
|
20240618,142700,1061731195,4275,4275,4275,4275,3947
|
|
20240618,142600,1044857770,4275,4275,4275,4275,142
|
|
20240618,142500,1044250720,4285,4285,4285,4285,0
|
|
20240618,142400,1044250720,4285,4285,4285,4285,1
|
|
20240618,142300,1044246435,4275,4275,4275,4275,142
|
|
20240618,142200,1043639385,4280,4270,4280,4270,3729
|
|
20240618,142100,1027688660,4270,4270,4270,4270,14
|
|
20240618,142000,1027628880,4255,4260,4270,4255,5151
|
|
20240618,141900,1005646975,4265,4265,4265,4265,0
|
|
20240618,141800,1005646975,4265,4265,4265,4265,0
|
|
20240618,141700,1005646975,4265,4255,4265,4255,368
|
|
20240618,141600,1004081075,4255,4255,4255,4255,1
|
|
20240618,141500,1004076820,4260,4255,4260,4255,1001
|
|
20240618,141400,999817560,4255,4255,4255,4255,141
|
|
20240618,141300,999217605,4260,4260,4260,4260,1
|
|
20240618,141200,999213345,4255,4255,4255,4255,0
|
|
20240618,141100,999213345,4255,4255,4255,4255,142
|
|
20240618,141000,998609135,4260,4260,4260,4260,11
|
|
20240618,140900,998562275,4265,4245,4265,4245,4802
|
|
20240618,140800,978145675,4240,4240,4240,4240,233
|
|
20240618,140700,977157755,4250,4250,4250,4250,0
|
|
20240618,140600,977157755,4250,4250,4250,4250,10
|
|
20240618,140500,977115255,4240,4240,4240,4235,1250
|
|
20240618,140400,971815960,4240,4240,4240,4240,1
|
|
20240618,140300,971811720,4230,4235,4240,4230,105
|
|
20240618,140200,971367535,4230,4230,4230,4230,1142
|
|
20240618,140100,966536875,4235,4245,4245,4235,5530
|
|
20240618,140000,943103240,4240,4250,4250,4240,502
|
|
20240618,135900,940974740,4250,4240,4255,4240,1392
|
|
20240618,135800,935062645,4240,4240,4240,4240,60
|
|
20240618,135700,934808245,4240,4240,4240,4240,0
|
|
20240618,135600,934808245,4240,4240,4240,4240,286
|
|
20240618,135500,933595605,4245,4245,4245,4245,0
|
|
20240618,135400,933595605,4245,4245,4245,4245,0
|
|
20240618,135300,933595605,4245,4245,4245,4240,3137
|
|
20240618,135200,920287855,4250,4250,4250,4250,15
|
|
20240618,135100,920224105,4250,4250,4250,4250,222
|
|
20240618,135000,919280605,4255,4255,4255,4255,1
|
|
20240618,134900,919276350,4260,4260,4260,4260,1565
|
|
20240618,134800,912609450,4265,4265,4265,4265,0
|
|
20240618,134700,912609450,4265,4265,4265,4265,224
|
|
20240618,134600,911654090,4265,4265,4270,4265,755
|
|
20240618,134500,908433560,4260,4260,4260,4260,68
|
|
20240618,134400,908143880,4255,4255,4255,4255,241
|
|
20240618,134300,907118425,4265,4265,4265,4265,2
|
|
20240618,134200,907109895,4260,4260,4260,4260,352
|
|
20240618,134100,905610375,4265,4275,4285,4265,9493
|
|
20240618,134000,865028960,4270,4250,4270,4250,2606
|
|
20240618,133900,853918695,4240,4235,4240,4235,1465
|
|
20240618,133800,847708125,4235,4230,4235,4230,1212
|
|
20240618,133700,842576015,4235,4235,4235,4235,0
|
|
20240618,133600,842576015,4235,4235,4235,4235,0
|
|
20240618,133500,842576015,4235,4245,4245,4230,10523
|
|
20240618,133400,798022815,4245,4240,4245,4240,6
|
|
20240618,133300,797997360,4240,4240,4240,4240,100
|
|
20240618,133200,797573360,4240,4240,4240,4240,142
|
|
20240618,133100,796971280,4245,4245,4245,4245,1
|
|
20240618,133000,796967035,4245,4245,4245,4245,0
|
|
20240618,132900,796967035,4245,4240,4245,4240,173
|
|
20240618,132800,796233355,4245,4245,4245,4245,0
|
|
20240618,132700,796233355,4245,4245,4245,4245,0
|
|
20240618,132600,796233355,4245,4235,4245,4235,284
|
|
20240618,132500,795029195,4240,4240,4240,4240,391
|
|
20240618,132400,793371355,4240,4240,4240,4240,0
|
|
20240618,132300,793371355,4240,4240,4240,4240,3
|
|
20240618,132200,793358635,4240,4240,4240,4240,0
|
|
20240618,132100,793358635,4240,4240,4240,4240,0
|
|
20240618,132000,793358635,4240,4235,4240,4235,142
|
|
20240618,131900,792757260,4240,4240,4240,4240,0
|
|
20240618,131800,792757260,4240,4240,4240,4240,0
|
|
20240618,131700,792757260,4240,4240,4240,4240,141
|
|
20240618,131600,792159420,4240,4240,4240,4240,138
|
|
20240618,131500,791574300,4240,4240,4240,4240,0
|
|
20240618,131400,791574300,4240,4240,4240,4240,4
|
|
20240618,131300,791557340,4245,4245,4245,4245,1
|
|
20240618,131200,791553095,4235,4235,4235,4235,0
|
|
20240618,131100,791553095,4235,4235,4235,4235,141
|
|
20240618,131000,790955960,4240,4240,4240,4240,1
|
|
20240618,130900,790951720,4235,4235,4235,4235,32
|
|
20240618,130800,790816200,4235,4235,4235,4235,142
|
|
20240618,130700,790214830,4240,4240,4240,4240,0
|
|
20240618,130600,790214830,4240,4240,4240,4240,0
|
|
20240618,130500,790214830,4240,4235,4240,4235,142
|
|
20240618,130400,789613455,4235,4235,4235,4235,349
|
|
20240618,130300,788135440,4220,4220,4220,4220,0
|
|
20240618,130200,788135440,4220,4240,4245,4220,5583
|
|
20240618,130100,764510180,4245,4245,4245,4245,1
|
|
20240618,130000,764505935,4240,4240,4240,4240,0
|
|
20240618,125900,764505935,4240,4240,4240,4240,342
|
|
20240618,125800,763055855,4245,4245,4245,4245,0
|
|
20240618,125700,763055855,4245,4245,4245,4245,0
|
|
20240618,125600,763055855,4245,4245,4245,4245,4
|
|
20240618,125500,763038875,4245,4245,4245,4245,1
|
|
20240618,125400,763034630,4245,4245,4245,4245,2
|
|
20240618,125300,763026140,4240,4240,4240,4240,0
|
|
20240618,125200,763026140,4240,4240,4240,4240,142
|
|
20240618,125100,762424060,4245,4245,4245,4245,1
|
|
20240618,125000,762419815,4240,4240,4240,4240,0
|
|
20240618,124900,762419815,4240,4245,4245,4240,142
|
|
20240618,124800,761817730,4240,4240,4240,4240,0
|
|
20240618,124700,761817730,4240,4240,4240,4240,1101
|
|
20240618,124600,757149490,4240,4245,4245,4240,143
|
|
20240618,124500,756543165,4240,4240,4240,4240,0
|
|
20240618,124400,756543165,4240,4240,4240,4240,0
|
|
20240618,124300,756543165,4240,4240,4240,4240,142
|
|
20240618,124200,755941085,4240,4240,4240,4240,0
|
|
20240618,124100,755941085,4240,4240,4240,4240,0
|
|
20240618,124000,755941085,4240,4240,4240,4240,141
|
|
20240618,123900,755343245,4240,4240,4240,4240,0
|
|
20240618,123800,755343245,4240,4240,4240,4240,117
|
|
20240618,123700,754847165,4240,4245,4245,4240,1322
|
|
20240618,123600,749240210,4245,4245,4245,4245,0
|
|
20240618,123500,749240210,4245,4245,4245,4245,200
|
|
20240618,123400,748391210,4240,4235,4240,4235,4917
|
|
20240618,123300,727565310,4235,4235,4235,4235,2
|
|
20240618,123200,727556840,4235,4235,4235,4235,1
|
|
20240618,123100,727552605,4230,4235,4235,4230,143
|
|
20240618,123000,726947710,4230,4230,4230,4230,5
|
|
20240618,122900,726926560,4230,4230,4230,4230,0
|
|
20240618,122800,726926560,4230,4230,4235,4230,343
|
|
20240618,122700,725475665,4230,4230,4230,4230,1
|
|
20240618,122600,725471435,4235,4235,4235,4235,97
|
|
20240618,122500,725060640,4235,4235,4235,4235,141
|
|
20240618,122400,724463505,4235,4235,4235,4235,1
|
|
20240618,122300,724459270,4230,4230,4230,4230,0
|
|
20240618,122200,724459270,4230,4235,4235,4230,179
|
|
20240618,122100,723702095,4235,4235,4235,4235,1
|
|
20240618,122000,723697860,4230,4230,4230,4230,0
|
|
20240618,121900,723697860,4230,4230,4230,4230,142
|
|
20240618,121800,723097200,4235,4235,4235,4235,0
|
|
20240618,121700,723097200,4235,4235,4235,4235,0
|
|
20240618,121600,723097200,4235,4240,4240,4235,105
|
|
20240618,121500,722652515,4240,4230,4240,4230,168
|
|
20240618,121400,721940875,4230,4230,4230,4230,0
|
|
20240618,121300,721940875,4230,4230,4230,4230,142
|
|
20240618,121200,721340215,4230,4230,4230,4230,100
|
|
20240618,121100,720917215,4230,4230,4230,4230,0
|
|
20240618,121000,720917215,4230,4230,4230,4230,2126
|
|
20240618,120900,711924235,4230,4230,4230,4230,0
|
|
20240618,120800,711924235,4230,4230,4230,4230,0
|
|
20240618,120700,711924235,4230,4220,4230,4220,1142
|
|
20240618,120600,707094995,4220,4220,4220,4220,3145
|
|
20240618,120500,693823095,4220,4220,4220,4220,1
|
|
20240618,120400,693818875,4220,4215,4220,4215,252
|
|
20240618,120300,692756145,4220,4220,4220,4220,0
|
|
20240618,120200,692756145,4220,4220,4220,4220,1
|
|
20240618,120100,692751925,4215,4220,4220,4215,142
|
|
20240618,120000,692153390,4220,4220,4220,4220,50
|
|
20240618,115900,691942390,4220,4220,4220,4220,1
|
|
20240618,115800,691938170,4215,4220,4220,4215,143
|
|
20240618,115700,691335420,4220,4220,4220,4220,0
|
|
20240618,115600,691335420,4220,4220,4220,4220,1
|
|
20240618,115500,691331200,4215,4215,4215,4215,141
|
|
20240618,115400,690736885,4220,4220,4220,4220,0
|
|
20240618,115300,690736885,4220,4215,4220,4215,117
|
|
20240618,115200,690243680,4215,4220,4220,4215,357
|
|
20240618,115100,688738300,4220,4220,4220,4220,0
|
|
20240618,115000,688738300,4220,4220,4220,4215,16
|
|
20240618,114900,688670795,4215,4215,4215,4215,242
|
|
20240618,114800,687650765,4220,4220,4220,4220,0
|
|
20240618,114700,687650765,4220,4220,4220,4215,3077
|
|
20240618,114600,674668175,4225,4225,4225,4225,51
|
|
20240618,114500,674452700,4230,4230,4230,4230,0
|
|
20240618,114400,674452700,4230,4230,4230,4230,0
|
|
20240618,114300,674452700,4230,4230,4230,4220,154
|
|
20240618,114200,673802700,4225,4225,4225,4225,87
|
|
20240618,114100,673435125,4225,4220,4225,4220,205
|
|
20240618,114000,672570000,4225,4225,4225,4225,49
|
|
20240618,113900,672362975,4225,4225,4225,4225,0
|
|
20240618,113800,672362975,4225,4225,4225,4225,1
|
|
20240618,113700,672358750,4225,4225,4225,4225,141
|
|
20240618,113600,671763025,4230,4230,4230,4230,10
|
|
20240618,113500,671720725,4225,4225,4225,4225,1
|
|
20240618,113400,671716500,4220,4220,4220,4220,142
|
|
20240618,113300,671117260,4225,4225,4225,4225,20
|
|
20240618,113200,671032760,4225,4225,4225,4225,2392
|
|
20240618,113100,660926560,4220,4235,4235,4220,7869
|
|
20240618,113000,627675770,4235,4235,4235,4235,0
|
|
20240618,112900,627675770,4235,4235,4235,4235,0
|
|
20240618,112800,627675770,4235,4235,4235,4235,142
|
|
20240618,112700,627074400,4235,4235,4235,4235,0
|
|
20240618,112600,627074400,4235,4235,4235,4235,0
|
|
20240618,112500,627074400,4235,4235,4235,4235,142
|
|
20240618,112400,626473030,4235,4235,4235,4235,0
|
|
20240618,112300,626473030,4235,4235,4235,4235,0
|
|
20240618,112200,626473030,4235,4235,4235,4235,141
|
|
20240618,112100,625875895,4235,4235,4235,4235,0
|
|
20240618,112000,625875895,4235,4235,4235,4235,0
|
|
20240618,111900,625875895,4235,4235,4235,4235,142
|
|
20240618,111800,625274525,4245,4245,4245,4245,0
|
|
20240618,111700,625274525,4245,4245,4245,4245,0
|
|
20240618,111600,625274525,4245,4230,4245,4230,824
|
|
20240618,111500,621778760,4260,4235,4260,4235,3000
|
|
20240618,111400,609066500,4235,4235,4235,4235,10
|
|
20240618,111300,609024150,4225,4235,4235,4225,192
|
|
20240618,111200,608212450,4235,4235,4235,4235,100
|
|
20240618,111100,607788950,4235,4235,4235,4235,10
|
|
20240618,111000,607746600,4225,4225,4225,4225,142
|
|
20240618,110900,607146650,4230,4230,4230,4230,0
|
|
20240618,110800,607146650,4230,4230,4230,4230,961
|
|
20240618,110700,603081620,4230,4225,4230,4225,181
|
|
20240618,110600,602316845,4230,4230,4230,4230,0
|
|
20240618,110500,602316845,4230,4230,4230,4230,0
|
|
20240618,110400,602316845,4230,4225,4230,4225,401
|
|
20240618,110300,600621870,4230,4225,4230,4225,199
|
|
20240618,110200,599780595,4230,4230,4230,4230,0
|
|
20240618,110100,599780595,4230,4225,4230,4225,142
|
|
20240618,110000,599180640,4230,4230,4230,4230,0
|
|
20240618,105900,599180640,4230,4230,4230,4225,2750
|
|
20240618,105800,587550565,4230,4235,4235,4230,636
|
|
20240618,105700,584860105,4240,4240,4240,4240,0
|
|
20240618,105600,584860105,4240,4240,4240,4240,0
|
|
20240618,105500,584860105,4240,4250,4250,4235,8093
|
|
20240618,105400,550573000,4250,4250,4250,4250,3
|
|
20240618,105300,550560250,4255,4255,4255,4255,0
|
|
20240618,105200,550560250,4255,4255,4255,4255,0
|
|
20240618,105100,550560250,4255,4255,4255,4255,731
|
|
20240618,105000,547449845,4255,4255,4255,4255,0
|
|
20240618,104900,547449845,4255,4255,4255,4255,0
|
|
20240618,104800,547449845,4255,4255,4255,4255,142
|
|
20240618,104700,546845635,4260,4260,4260,4260,0
|
|
20240618,104600,546845635,4260,4260,4260,4260,0
|
|
20240618,104500,546845635,4260,4260,4260,4260,5
|
|
20240618,104400,546824335,4255,4245,4255,4245,4309
|
|
20240618,104300,528522670,4240,4240,4240,4240,0
|
|
20240618,104200,528522670,4240,4240,4240,4240,142
|
|
20240618,104100,527920590,4245,4245,4245,4245,0
|
|
20240618,104000,527920590,4245,4250,4250,4245,5000
|
|
20240618,103900,506692085,4250,4265,4265,4250,167
|
|
20240618,103800,505981960,4245,4245,4245,4245,0
|
|
20240618,103700,505981960,4245,4245,4245,4245,906
|
|
20240618,103600,502135990,4245,4235,4245,4235,2189
|
|
20240618,103500,492845105,4235,4235,4235,4235,0
|
|
20240618,103400,492845105,4235,4235,4235,4235,1561
|
|
20240618,103300,486234270,4230,4250,4250,4230,18096
|
|
20240618,103200,409589065,4250,4250,4250,4250,77
|
|
20240618,103100,409261815,4260,4260,4260,4260,22
|
|
20240618,103000,409168095,4260,4260,4260,4260,1342
|
|
20240618,102900,403451175,4260,4260,4260,4260,95
|
|
20240618,102800,403046475,4260,4265,4265,4260,310
|
|
20240618,102700,401725825,4260,4260,4260,4260,1857
|
|
20240618,102600,393815005,4270,4270,4270,4270,1
|
|
20240618,102500,393810735,4270,4250,4270,4250,1297
|
|
20240618,102400,388279545,4240,4240,4240,4240,142
|
|
20240618,102300,387677465,4240,4240,4240,4240,0
|
|
20240618,102200,387677465,4240,4240,4240,4240,0
|
|
20240618,102100,387677465,4240,4240,4250,4240,4171
|
|
20240618,102000,369964070,4240,4240,4240,4240,11
|
|
20240618,101900,369917430,4240,4240,4240,4240,0
|
|
20240618,101800,369917430,4240,4250,4250,4240,342
|
|
20240618,101700,368465350,4245,4260,4260,4245,5604
|
|
20240618,101600,344645695,4265,4265,4265,4265,548
|
|
20240618,101500,342308475,4265,4270,4270,4265,2046
|
|
20240618,101400,333577415,4270,4270,4270,4270,1293
|
|
20240618,101300,328056305,4270,4270,4270,4270,0
|
|
20240618,101200,328056305,4270,4260,4285,4260,3696
|
|
20240618,101100,312251820,4255,4255,4255,4255,2475
|
|
20240618,101000,301720695,4255,4255,4255,4255,33
|
|
20240618,100900,301580280,4245,4245,4245,4245,142
|
|
20240618,100800,300977490,4245,4245,4245,4245,0
|
|
20240618,100700,300977490,4245,4245,4245,4245,0
|
|
20240618,100600,300977490,4245,4235,4245,4235,1137
|
|
20240618,100500,296152335,4235,4235,4235,4235,3015
|
|
20240618,100400,283383810,4235,4240,4240,4230,11149
|
|
20240618,100300,236213620,4235,4235,4235,4235,142
|
|
20240618,100200,235612250,4250,4250,4250,4250,0
|
|
20240618,100100,235612250,4250,4250,4250,4250,0
|
|
20240618,100000,235612250,4250,4245,4250,4235,840
|
|
20240618,095900,232047865,4245,4245,4245,4245,0
|
|
20240618,095800,232047865,4245,4245,4245,4245,0
|
|
20240618,095700,232047865,4245,4250,4250,4245,5100
|
|
20240618,095600,210375210,4255,4255,4255,4255,1
|
|
20240618,095500,210370955,4265,4265,4265,4265,20
|
|
20240618,095400,210285655,4255,4255,4255,4255,980
|
|
20240618,095300,206115755,4250,4255,4255,4250,1002
|
|
20240618,095200,201857245,4255,4255,4255,4255,0
|
|
20240618,095100,201857245,4255,4265,4265,4255,1251
|
|
20240618,095000,196531210,4270,4280,4280,4270,5242
|
|
20240618,094900,174147760,4280,4245,4280,4245,1617
|
|
20240618,094800,167241105,4240,4240,4240,4240,142
|
|
20240618,094700,166639025,4240,4240,4240,4240,50
|
|
20240618,094600,166427025,4245,4245,4245,4245,2
|
|
20240618,094500,166418535,4230,4230,4230,4230,142
|
|
20240618,094400,165817875,4245,4245,4245,4245,0
|
|
20240618,094300,165817875,4245,4245,4245,4245,0
|
|
20240618,094200,165817875,4245,4230,4245,4230,142
|
|
20240618,094100,165217200,4245,4245,4245,4245,0
|
|
20240618,094000,165217200,4245,4245,4245,4245,90
|
|
20240618,093900,164835150,4230,4230,4230,4230,142
|
|
20240618,093800,164234490,4245,4245,4245,4245,0
|
|
20240618,093700,164234490,4245,4230,4245,4230,2661
|
|
20240618,093600,152978445,4230,4230,4230,4230,349
|
|
20240618,093500,151502175,4235,4235,4235,4235,1009
|
|
20240618,093400,147229060,4235,4235,4235,4235,10
|
|
20240618,093300,147186710,4235,4235,4245,4235,2758
|
|
20240618,093200,135485430,4235,4235,4235,4235,0
|
|
20240618,093100,135485430,4235,4230,4235,4230,1304
|
|
20240618,093000,129964535,4230,4240,4240,4230,8992
|
|
20240618,092900,91873270,4245,4260,4260,4245,7736
|
|
20240618,092800,58929940,4275,4260,4275,4260,4189
|
|
20240618,092700,41033805,4255,4255,4260,4255,175
|
|
20240618,092600,40289020,4255,4255,4255,4255,243
|
|
20240618,092500,39255055,4255,4255,4255,4255,50
|
|
20240618,092400,39042305,4255,4245,4255,4245,161
|
|
20240618,092300,38358670,4245,4245,4245,4245,100
|
|
20240618,092200,37934170,4260,4260,4260,4260,0
|
|
20240618,092100,37934170,4260,4245,4260,4245,148
|
|
20240618,092000,37305820,4260,4255,4260,4255,521
|
|
20240618,091900,35088700,4255,4255,4255,4255,0
|
|
20240618,091800,35088700,4255,4240,4255,4240,256
|
|
20240618,091700,34002675,4240,4240,4240,4240,0
|
|
20240618,091600,34002675,4240,4240,4240,4240,131
|
|
20240618,091500,33447235,4240,4240,4240,4240,142
|
|
20240618,091400,32845155,4240,4240,4240,4240,200
|
|
20240618,091300,31997155,4240,4240,4240,4240,0
|
|
20240618,091200,31997155,4240,4245,4245,4240,4315
|
|
20240618,091100,13701230,4245,4245,4245,4245,0
|
|
20240618,091000,13701230,4245,4245,4245,4245,81
|
|
20240618,090900,13357385,4240,4240,4240,4240,142
|
|
20240618,090800,12755305,4240,4240,4240,4240,0
|
|
20240618,090700,12755305,4240,4240,4240,4240,0
|
|
20240618,090600,12755305,4240,4240,4240,4240,142
|
|
20240618,090500,12153225,4240,4240,4240,4240,0
|
|
20240618,090400,12153225,4240,4245,4245,4240,500
|
|
20240618,090300,10033215,4240,4240,4240,4240,641
|
|
20240618,090200,7315375,4240,4240,4245,4240,1500
|
|
20240618,090100,952875,4235,4235,4235,4235,0
|
|
20240618,090000,952875,4235,4235,4235,4235,225
|