577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,183400,26161784925,2330,2330,2330,2330,76296
|
|
20240618,183300,26161784925,2330,2330,2330,2330,0
|
|
20240618,183200,26161784925,2330,2330,2330,2330,0
|
|
20240618,183100,26161784925,2330,2330,2330,2330,0
|
|
20240618,183000,26161784925,2330,2330,2330,2330,0
|
|
20240618,182900,26161784925,2330,2330,2330,2330,0
|
|
20240618,182800,26161784925,2330,2330,2330,2330,0
|
|
20240618,182700,26161784925,2330,2330,2330,2330,0
|
|
20240618,182600,26161784925,2330,2330,2330,2330,0
|
|
20240618,182500,26161784925,2330,2330,2330,2330,0
|
|
20240618,182400,26161784925,2330,2330,2330,2330,0
|
|
20240618,182300,26161784925,2330,2330,2330,2330,0
|
|
20240618,182200,26161784925,2330,2330,2330,2330,0
|
|
20240618,182100,26161784925,2330,2330,2330,2330,0
|
|
20240618,182000,26161784925,2330,2330,2330,2330,0
|
|
20240618,181900,26161784925,2330,2330,2330,2330,0
|
|
20240618,181800,26161784925,2330,2330,2330,2330,0
|
|
20240618,181700,26161784925,2330,2330,2330,2330,0
|
|
20240618,181600,26161784925,2330,2330,2330,2330,0
|
|
20240618,181500,26161784925,2330,2330,2330,2330,0
|
|
20240618,181400,26161784925,2330,2330,2330,2330,0
|
|
20240618,181300,26161784925,2330,2330,2330,2330,0
|
|
20240618,181200,26161784925,2330,2330,2330,2330,0
|
|
20240618,181100,26161784925,2330,2330,2330,2330,0
|
|
20240618,181000,26161784925,2330,2330,2330,2330,0
|
|
20240618,180900,26161784925,2330,2330,2330,2330,0
|
|
20240618,180800,26161784925,2330,2330,2330,2330,0
|
|
20240618,180700,26161784925,2330,2330,2330,2330,0
|
|
20240618,180600,26161784925,2330,2330,2330,2330,0
|
|
20240618,180500,26161784925,2330,2330,2330,2330,0
|
|
20240618,180400,26161784925,2330,2330,2330,2330,76296
|
|
20240618,180300,26161784925,2330,2330,2330,2330,0
|
|
20240618,180200,26161784925,2330,2330,2330,2330,0
|
|
20240618,180100,26161784925,2330,2330,2330,2330,0
|
|
20240618,180000,26161784925,2330,2330,2330,2330,0
|
|
20240618,175900,26161784925,2330,2330,2330,2330,0
|
|
20240618,175800,26161784925,2330,2330,2330,2330,0
|
|
20240618,175700,26161784925,2330,2330,2330,2330,0
|
|
20240618,175600,26161784925,2330,2330,2330,2330,0
|
|
20240618,175500,26161784925,2330,2330,2330,2330,0
|
|
20240618,175400,26161784925,2330,2330,2330,2330,0
|
|
20240618,175300,26161784925,2330,2330,2330,2330,0
|
|
20240618,175200,26161784925,2330,2330,2330,2330,0
|
|
20240618,175100,26161784925,2330,2330,2330,2330,0
|
|
20240618,175000,26161784925,2330,2330,2330,2330,0
|
|
20240618,174900,26161784925,2330,2330,2330,2330,0
|
|
20240618,174800,26161784925,2330,2330,2330,2330,0
|
|
20240618,174700,26161784925,2330,2330,2330,2330,0
|
|
20240618,174600,26161784925,2330,2330,2330,2330,0
|
|
20240618,174500,26161784925,2330,2330,2330,2330,0
|
|
20240618,174400,26161784925,2330,2330,2330,2330,0
|
|
20240618,174300,26161784925,2330,2330,2330,2330,0
|
|
20240618,174200,26161784925,2330,2330,2330,2330,0
|
|
20240618,174100,26161784925,2330,2330,2330,2330,0
|
|
20240618,174000,26161784925,2330,2330,2330,2330,0
|
|
20240618,173900,26161784925,2330,2330,2330,2330,0
|
|
20240618,173800,26161784925,2330,2330,2330,2330,0
|
|
20240618,173700,26161784925,2330,2330,2330,2330,0
|
|
20240618,173600,26161784925,2330,2330,2330,2330,0
|
|
20240618,173500,26161784925,2330,2330,2330,2330,0
|
|
20240618,173400,26161784925,2330,2330,2330,2330,76296
|
|
20240618,173300,26161784925,2330,2330,2330,2330,0
|
|
20240618,173200,26161784925,2330,2330,2330,2330,0
|
|
20240618,173100,26161784925,2330,2330,2330,2330,0
|
|
20240618,173000,26161784925,2330,2330,2330,2330,0
|
|
20240618,172900,26161784925,2330,2330,2330,2330,0
|
|
20240618,172800,26161784925,2330,2330,2330,2330,0
|
|
20240618,172700,26161784925,2330,2330,2330,2330,0
|
|
20240618,172600,26161784925,2330,2330,2330,2330,0
|
|
20240618,172500,26161784925,2330,2330,2330,2330,0
|
|
20240618,172400,26161784925,2330,2330,2330,2330,0
|
|
20240618,172300,26161784925,2330,2330,2330,2330,0
|
|
20240618,172200,26161784925,2330,2330,2330,2330,0
|
|
20240618,172100,26161784925,2330,2330,2330,2330,0
|
|
20240618,172000,26161784925,2330,2330,2330,2330,0
|
|
20240618,171900,26161784925,2330,2330,2330,2330,0
|
|
20240618,171800,26161784925,2330,2330,2330,2330,0
|
|
20240618,171700,26161784925,2330,2330,2330,2330,0
|
|
20240618,171600,26161784925,2330,2330,2330,2330,0
|
|
20240618,171500,26161784925,2330,2330,2330,2330,0
|
|
20240618,171400,26161784925,2330,2330,2330,2330,0
|
|
20240618,171300,26161784925,2330,2330,2330,2330,0
|
|
20240618,171200,26161784925,2330,2330,2330,2330,0
|
|
20240618,171100,26161784925,2330,2330,2330,2330,0
|
|
20240618,171000,26161784925,2330,2330,2330,2330,0
|
|
20240618,170900,26161784925,2330,2330,2330,2330,0
|
|
20240618,170800,26161784925,2330,2330,2330,2330,0
|
|
20240618,170700,26161784925,2330,2330,2330,2330,0
|
|
20240618,170600,26161784925,2330,2330,2330,2330,0
|
|
20240618,170500,26161784925,2330,2330,2330,2330,0
|
|
20240618,170400,26161784925,2330,2330,2330,2330,76296
|
|
20240618,170300,26161784925,2330,2330,2330,2330,0
|
|
20240618,170200,26161784925,2330,2330,2330,2330,0
|
|
20240618,170100,26161784925,2330,2330,2330,2330,0
|
|
20240618,170000,26161784925,2330,2330,2330,2330,0
|
|
20240618,165900,26161784925,2330,2330,2330,2330,0
|
|
20240618,165800,26161784925,2330,2330,2330,2330,0
|
|
20240618,165700,26161784925,2330,2330,2330,2330,0
|
|
20240618,165600,26161784925,2330,2330,2330,2330,0
|
|
20240618,165500,26161784925,2330,2330,2330,2330,0
|
|
20240618,165400,26161784925,2330,2330,2330,2330,0
|
|
20240618,165300,26161784925,2330,2330,2330,2330,0
|
|
20240618,165200,26161784925,2330,2330,2330,2330,0
|
|
20240618,165100,26161784925,2330,2330,2330,2330,0
|
|
20240618,165000,26161784925,2330,2330,2330,2330,0
|
|
20240618,164900,26161784925,2330,2330,2330,2330,0
|
|
20240618,164800,26161784925,2330,2330,2330,2330,0
|
|
20240618,164700,26161784925,2330,2330,2330,2330,0
|
|
20240618,164600,26161784925,2330,2330,2330,2330,0
|
|
20240618,164500,26161784925,2330,2330,2330,2330,0
|
|
20240618,164400,26161784925,2330,2330,2330,2330,0
|
|
20240618,164300,26161784925,2330,2330,2330,2330,0
|
|
20240618,164200,26161784925,2330,2330,2330,2330,0
|
|
20240618,164100,26161784925,2330,2330,2330,2330,0
|
|
20240618,164000,26161784925,2330,2330,2330,2330,0
|
|
20240618,163900,26161784925,2330,2330,2330,2330,0
|
|
20240618,163800,26161784925,2330,2330,2330,2330,0
|
|
20240618,163700,26161784925,2330,2330,2330,2330,0
|
|
20240618,163600,26161784925,2330,2330,2330,2330,0
|
|
20240618,163500,26161784925,2330,2330,2330,2330,0
|
|
20240618,163400,26161784925,2330,2330,2330,2330,76296
|
|
20240618,163300,26161784925,2330,2330,2330,2330,0
|
|
20240618,163200,26161784925,2330,2330,2330,2330,0
|
|
20240618,163100,26161784925,2330,2330,2330,2330,0
|
|
20240618,163000,26161784925,2330,2330,2330,2330,0
|
|
20240618,162900,26161784925,2330,2330,2330,2330,0
|
|
20240618,162800,26161784925,2330,2330,2330,2330,0
|
|
20240618,162700,26161784925,2330,2330,2330,2330,0
|
|
20240618,162600,26161784925,2330,2330,2330,2330,0
|
|
20240618,162500,26161784925,2330,2330,2330,2330,0
|
|
20240618,162400,26161784925,2330,2330,2330,2330,0
|
|
20240618,162300,26161784925,2330,2330,2330,2330,0
|
|
20240618,162200,26161784925,2330,2330,2330,2330,0
|
|
20240618,162100,26161784925,2330,2330,2330,2330,0
|
|
20240618,162000,26161784925,2330,2330,2330,2330,0
|
|
20240618,161900,26161784925,2330,2330,2330,2330,0
|
|
20240618,161800,26161784925,2330,2330,2330,2330,0
|
|
20240618,161700,26161784925,2330,2330,2330,2330,0
|
|
20240618,161600,26161784925,2330,2330,2330,2330,0
|
|
20240618,161500,26161784925,2330,2330,2330,2330,0
|
|
20240618,161400,26161784925,2330,2330,2330,2330,0
|
|
20240618,161300,26161784925,2330,2330,2330,2330,0
|
|
20240618,161200,26161784925,2330,2330,2330,2330,0
|
|
20240618,161100,26161784925,2330,2330,2330,2330,0
|
|
20240618,161000,26161784925,2330,2330,2330,2330,0
|
|
20240618,160900,26161784925,2330,2330,2330,2330,0
|
|
20240618,160800,26161784925,2330,2330,2330,2330,0
|
|
20240618,160700,26161784925,2330,2330,2330,2330,0
|
|
20240618,160600,26161784925,2330,2330,2330,2330,0
|
|
20240618,160500,26161784925,2330,2330,2330,2330,0
|
|
20240618,160400,26161784925,2330,2330,2330,2330,76296
|
|
20240618,160300,26161784925,2330,2330,2330,2330,0
|
|
20240618,160200,26161784925,2330,2330,2330,2330,0
|
|
20240618,160100,26161784925,2330,2330,2330,2330,0
|
|
20240618,160000,26161784925,2330,2330,2330,2330,0
|
|
20240618,155900,26161784925,2330,2330,2330,2330,0
|
|
20240618,155800,26161784925,2330,2330,2330,2330,0
|
|
20240618,155700,26161784925,2330,2330,2330,2330,0
|
|
20240618,155600,26161784925,2330,2330,2330,2330,0
|
|
20240618,155500,26161784925,2330,2330,2330,2330,0
|
|
20240618,155400,26161784925,2330,2330,2330,2330,0
|
|
20240618,155300,26161784925,2330,2330,2330,2330,0
|
|
20240618,155200,26161784925,2330,2330,2330,2330,0
|
|
20240618,155100,26161784925,2330,2330,2330,2330,0
|
|
20240618,155000,26161784925,2330,2330,2330,2330,0
|
|
20240618,154900,26161784925,2330,2330,2330,2330,0
|
|
20240618,154800,26161784925,2330,2330,2330,2330,0
|
|
20240618,154700,26161784925,2330,2330,2330,2330,0
|
|
20240618,154600,26161784925,2330,2330,2330,2330,0
|
|
20240618,154500,26161784925,2330,2330,2330,2330,0
|
|
20240618,154400,26161784925,2330,2330,2330,2330,0
|
|
20240618,154300,26161784925,2330,2330,2330,2330,0
|
|
20240618,154200,26161784925,2330,2330,2330,2330,0
|
|
20240618,154100,26161784925,2330,2330,2330,2330,0
|
|
20240618,154000,26161784925,2330,2330,2330,2330,0
|
|
20240618,153900,26161784925,2330,2330,2330,2330,0
|
|
20240618,153800,26161784925,2330,2330,2330,2330,0
|
|
20240618,153700,26161784925,2330,2330,2330,2330,0
|
|
20240618,153600,26161784925,2330,2330,2330,2330,0
|
|
20240618,153500,26161784925,2330,2330,2330,2330,0
|
|
20240618,153400,26161784925,2330,2330,2330,2330,76296
|
|
20240618,153300,26161784925,2330,2330,2330,2330,0
|
|
20240618,153200,26161784925,2330,2330,2330,2330,0
|
|
20240618,153100,26161784925,2330,2330,2330,2330,0
|
|
20240618,153000,26161784925,2330,2330,2330,2330,76296
|
|
20240618,152900,25984015245,2315,2315,2315,2315,0
|
|
20240618,152800,25984015245,2315,2315,2315,2315,0
|
|
20240618,152700,25984015245,2315,2315,2315,2315,0
|
|
20240618,152600,25984015245,2315,2315,2315,2315,0
|
|
20240618,152500,25984015245,2315,2315,2315,2315,0
|
|
20240618,152400,25984015245,2315,2315,2315,2315,0
|
|
20240618,152300,25984015245,2315,2315,2315,2315,0
|
|
20240618,152200,25984015245,2315,2315,2315,2315,0
|
|
20240618,152100,25984015245,2315,2315,2315,2315,0
|
|
20240618,152000,25984015245,2315,2315,2315,2315,0
|
|
20240618,151900,25984015245,2315,2305,2315,2305,7443
|
|
20240618,151800,25966820240,2310,2310,2315,2310,4551
|
|
20240618,151700,25956296150,2315,2305,2315,2305,6003
|
|
20240618,151600,25942447110,2310,2310,2310,2305,2779
|
|
20240618,151500,25936031175,2310,2315,2320,2305,3166
|
|
20240618,151400,25928709630,2315,2310,2320,2305,2451
|
|
20240618,151300,25923041265,2310,2320,2320,2305,10602
|
|
20240618,151200,25898551115,2320,2320,2320,2315,2016
|
|
20240618,151100,25893879955,2320,2315,2325,2305,7495
|
|
20240618,151000,25876564180,2315,2325,2330,2310,4900
|
|
20240618,150900,25865220995,2325,2315,2335,2310,5284
|
|
20240618,150800,25852961285,2310,2320,2320,2310,261
|
|
20240618,150700,25852356750,2310,2310,2325,2305,7243
|
|
20240618,150600,25835576665,2300,2305,2310,2300,4669
|
|
20240618,150500,25824825670,2305,2320,2320,2300,18004
|
|
20240618,150400,25783333395,2320,2320,2325,2305,13582
|
|
20240618,150300,25751915940,2330,2320,2330,2320,3181
|
|
20240618,150200,25744524960,2320,2325,2325,2315,1093
|
|
20240618,150100,25741986620,2315,2325,2325,2310,8608
|
|
20240618,150000,25722028540,2325,2335,2340,2325,8511
|
|
20240618,145900,25702173795,2335,2340,2340,2330,2677
|
|
20240618,145800,25695923100,2345,2345,2345,2340,7384
|
|
20240618,145700,25678617695,2345,2325,2345,2325,21791
|
|
20240618,145600,25627706030,2320,2320,2325,2320,202
|
|
20240618,145500,25627236785,2320,2310,2325,2305,10817
|
|
20240618,145400,25602257955,2310,2320,2325,2310,4224
|
|
20240618,145300,25592470190,2325,2325,2325,2320,635
|
|
20240618,145200,25590993870,2325,2320,2325,2320,1733
|
|
20240618,145100,25586972145,2320,2325,2325,2320,2393
|
|
20240618,145000,25581409325,2315,2320,2320,2315,1649
|
|
20240618,144900,25577589270,2315,2315,2320,2315,2284
|
|
20240618,144800,25572301225,2315,2315,2325,2315,444
|
|
20240618,144700,25571272870,2315,2320,2320,2315,2802
|
|
20240618,144600,25564775465,2320,2310,2325,2310,2505
|
|
20240618,144500,25558970745,2310,2315,2325,2310,4165
|
|
20240618,144400,25549335500,2315,2330,2330,2315,1259
|
|
20240618,144300,25546405220,2330,2325,2330,2315,5580
|
|
20240618,144200,25533466590,2335,2330,2335,2325,2446
|
|
20240618,144100,25527763020,2325,2330,2330,2315,6254
|
|
20240618,144000,25513220560,2330,2335,2345,2330,8638
|
|
20240618,143900,25493001245,2335,2325,2340,2320,7920
|
|
20240618,143800,25474502170,2320,2325,2325,2320,1236
|
|
20240618,143700,25471632290,2325,2320,2325,2310,2902
|
|
20240618,143600,25464890570,2310,2310,2315,2305,7205
|
|
20240618,143500,25448232420,2310,2315,2325,2305,2917
|
|
20240618,143400,25441491540,2315,2315,2325,2300,10476
|
|
20240618,143300,25417284360,2315,2310,2320,2310,2078
|
|
20240618,143200,25412464560,2325,2315,2325,2310,10065
|
|
20240618,143100,25389096250,2315,2330,2330,2315,5960
|
|
20240618,143000,25375283005,2330,2325,2330,2320,4181
|
|
20240618,142900,25365579660,2325,2330,2330,2320,6174
|
|
20240618,142800,25351251830,2325,2325,2330,2320,2142
|
|
20240618,142700,25346273375,2335,2330,2335,2320,9562
|
|
20240618,142600,25324029545,2335,2335,2340,2325,5394
|
|
20240618,142500,25311448705,2325,2340,2340,2325,3824
|
|
20240618,142400,25302514490,2330,2330,2340,2325,4405
|
|
20240618,142300,25292244600,2340,2330,2340,2325,6478
|
|
20240618,142200,25277130835,2330,2325,2340,2320,4691
|
|
20240618,142100,25266194630,2325,2315,2330,2315,5262
|
|
20240618,142000,25253976040,2315,2320,2325,2305,3803
|
|
20240618,141900,25245158260,2325,2310,2325,2305,9161
|
|
20240618,141800,25223928605,2310,2305,2310,2305,1110
|
|
20240618,141700,25221369955,2310,2300,2310,2300,1583
|
|
20240618,141600,25217724980,2305,2315,2315,2305,7898
|
|
20240618,141500,25199511935,2315,2315,2320,2310,4729
|
|
20240618,141400,25188574785,2320,2300,2320,2295,21722
|
|
20240618,141300,25138456145,2295,2290,2305,2290,3221
|
|
20240618,141200,25131047835,2300,2305,2305,2290,2125
|
|
20240618,141100,25126171335,2305,2295,2305,2295,4205
|
|
20240618,141000,25116500030,2300,2300,2300,2280,35463
|
|
20240618,140900,25035338765,2300,2310,2315,2290,13225
|
|
20240618,140800,25004966235,2310,2305,2315,2300,8659
|
|
20240618,140700,24984964600,2295,2310,2320,2290,50010
|
|
20240618,140600,24869819925,2315,2320,2325,2305,33192
|
|
20240618,140500,24792965635,2325,2365,2365,2300,73708
|
|
20240618,140400,24621246450,2355,2350,2370,2350,31583
|
|
20240618,140300,24546662705,2360,2385,2395,2345,92454
|
|
20240618,140200,24328121565,2385,2320,2440,2320,241939
|
|
20240618,140100,23747936115,2310,2320,2325,2310,17973
|
|
20240618,140000,23706348615,2325,2325,2330,2320,2777
|
|
20240618,135900,23699904725,2325,2335,2335,2320,6399
|
|
20240618,135800,23685006720,2330,2330,2335,2325,6858
|
|
20240618,135700,23669016995,2325,2325,2330,2320,5538
|
|
20240618,135600,23656146040,2330,2335,2335,2325,2595
|
|
20240618,135500,23650098530,2325,2325,2340,2315,14807
|
|
20240618,135400,23615633600,2325,2315,2330,2315,5459
|
|
20240618,135300,23602943825,2315,2310,2320,2300,2652
|
|
20240618,135200,23596813145,2300,2295,2315,2290,10969
|
|
20240618,135100,23571579690,2310,2315,2315,2295,7456
|
|
20240618,135000,23554454250,2300,2320,2320,2300,7496
|
|
20240618,134900,23537194830,2305,2310,2320,2305,7058
|
|
20240618,134800,23520903430,2310,2330,2330,2310,23579
|
|
20240618,134700,23466172590,2325,2320,2340,2315,18275
|
|
20240618,134600,23423575120,2320,2315,2325,2310,4862
|
|
20240618,134500,23412318800,2315,2320,2325,2315,16232
|
|
20240618,134400,23374659340,2325,2315,2325,2310,18128
|
|
20240618,134300,23332642425,2300,2300,2315,2300,24333
|
|
20240618,134200,23276553530,2295,2295,2295,2295,0
|
|
20240618,134100,23276553530,2295,2305,2305,2295,11384
|
|
20240618,134000,23250423600,2305,2315,2315,2295,14454
|
|
20240618,133900,23217231355,2315,2310,2315,2300,3820
|
|
20240618,133800,23208416045,2310,2300,2315,2300,8803
|
|
20240618,133700,23188126240,2310,2310,2315,2295,24836
|
|
20240618,133600,23130852335,2305,2295,2310,2295,19974
|
|
20240618,133500,23084882415,2300,2315,2320,2295,36693
|
|
20240618,133400,23000223725,2315,2305,2315,2295,104412
|
|
20240618,133300,22760058125,2305,2360,2360,2305,122931
|
|
20240618,133200,22473735200,2360,2375,2375,2355,31658
|
|
20240618,133100,22399051515,2375,2390,2390,2370,24957
|
|
20240618,133000,22339588555,2385,2395,2395,2385,5221
|
|
20240618,132900,22327133155,2395,2385,2395,2385,1823
|
|
20240618,132800,22322779780,2390,2385,2390,2380,2177
|
|
20240618,132700,22317588800,2385,2390,2395,2385,7262
|
|
20240618,132600,22300219370,2395,2395,2395,2390,1736
|
|
20240618,132500,22296062950,2390,2380,2395,2375,7739
|
|
20240618,132400,22277601625,2375,2390,2390,2375,3606
|
|
20240618,132300,22269034265,2390,2385,2390,2380,14186
|
|
20240618,132200,22235223905,2390,2390,2395,2385,2505
|
|
20240618,132100,22229231875,2395,2390,2405,2390,5044
|
|
20240618,132000,22217139955,2390,2395,2395,2390,2529
|
|
20240618,131900,22211094565,2395,2405,2405,2395,15700
|
|
20240618,131800,22173405600,2405,2390,2405,2385,9922
|
|
20240618,131700,22149598045,2395,2390,2395,2390,2857
|
|
20240618,131600,22142766495,2390,2400,2400,2380,12499
|
|
20240618,131500,22112944125,2400,2395,2405,2395,13640
|
|
20240618,131400,22080209815,2395,2385,2395,2380,6317
|
|
20240618,131300,22065166220,2380,2385,2390,2380,7170
|
|
20240618,131200,22048090345,2385,2390,2395,2380,12122
|
|
20240618,131100,22019177645,2390,2400,2400,2390,17903
|
|
20240618,131000,21976330750,2395,2400,2410,2390,53612
|
|
20240618,130900,21847599425,2395,2380,2400,2380,28637
|
|
20240618,130800,21779040920,2385,2375,2385,2375,6004
|
|
20240618,130700,21764741295,2375,2375,2380,2370,5808
|
|
20240618,130600,21750949505,2375,2365,2375,2360,14058
|
|
20240618,130500,21717651650,2365,2385,2385,2365,26956
|
|
20240618,130400,21653730260,2380,2390,2390,2380,9251
|
|
20240618,130300,21631687960,2385,2375,2400,2375,7061
|
|
20240618,130200,21614824400,2375,2395,2395,2370,41328
|
|
20240618,130100,21516777140,2395,2370,2395,2370,16393
|
|
20240618,130000,21477676365,2375,2385,2385,2370,49021
|
|
20240618,125900,21361381940,2380,2380,2385,2375,27299
|
|
20240618,125800,21296472550,2380,2400,2405,2375,86976
|
|
20240618,125700,21089067570,2405,2395,2415,2390,32442
|
|
20240618,125600,21011203765,2400,2405,2415,2395,31261
|
|
20240618,125500,20936111185,2415,2435,2435,2405,44460
|
|
20240618,125400,20828519100,2435,2405,2435,2400,30677
|
|
20240618,125300,20754334835,2405,2410,2420,2400,39046
|
|
20240618,125200,20660524380,2410,2430,2435,2405,31113
|
|
20240618,125100,20585388235,2435,2420,2435,2405,29742
|
|
20240618,125000,20513508630,2425,2415,2440,2410,27132
|
|
20240618,124900,20447918750,2425,2420,2440,2415,40232
|
|
20240618,124800,20350495560,2415,2430,2460,2415,46194
|
|
20240618,124700,20238112755,2430,2440,2440,2420,28202
|
|
20240618,124600,20169603250,2435,2460,2460,2430,31668
|
|
20240618,124500,20092366685,2460,2440,2475,2440,67716
|
|
20240618,124400,19925787160,2440,2440,2450,2405,88562
|
|
20240618,124300,19710992965,2440,2465,2465,2430,61911
|
|
20240618,124200,19559650115,2465,2455,2475,2450,59831
|
|
20240618,124100,19412345835,2455,2500,2500,2430,190961
|
|
20240618,124000,18942572140,2495,2535,2540,2490,112209
|
|
20240618,123900,18660564590,2535,2485,2550,2480,186277
|
|
20240618,123800,18192736300,2485,2470,2490,2460,55420
|
|
20240618,123700,18055861505,2465,2490,2500,2455,108875
|
|
20240618,123600,17786664910,2490,2485,2520,2485,105861
|
|
20240618,123500,17521865645,2485,2520,2520,2470,148970
|
|
20240618,123400,17150367710,2520,2545,2555,2510,119242
|
|
20240618,123300,16848204750,2545,2505,2560,2500,221998
|
|
20240618,123200,16284482275,2505,2530,2530,2490,224737
|
|
20240618,123100,15719580990,2530,2540,2580,2515,418852
|
|
20240618,123000,14651956620,2545,2510,2570,2505,552702
|
|
20240618,122900,13246246390,2510,2515,2535,2440,272887
|
|
20240618,122800,12564022200,2510,2425,2540,2395,228890
|
|
20240618,122700,11996887650,2425,2440,2440,2410,56740
|
|
20240618,122600,11859295055,2435,2395,2445,2395,110849
|
|
20240618,122500,11590823380,2390,2415,2420,2390,80682
|
|
20240618,122400,11396763905,2410,2450,2460,2390,197298
|
|
20240618,122300,10919773025,2450,2460,2480,2435,116436
|
|
20240618,122200,10634394805,2460,2455,2480,2440,154767
|
|
20240618,122100,10254857930,2460,2485,2515,2445,208626
|
|
20240618,122000,9738189985,2485,2490,2540,2475,224575
|
|
20240618,121900,9174150080,2485,2505,2535,2475,273133
|
|
20240618,121800,8490222110,2505,2545,2550,2475,599043
|
|
20240618,121700,6980751850,2505,2505,2505,2505,0
|
|
20240618,121600,6980751850,2505,2490,2505,2485,123513
|
|
20240618,121500,6672155650,2490,2430,2490,2425,534133
|
|
20240618,121400,5351375355,2430,2385,2435,2380,366333
|
|
20240618,121300,4466578225,2385,2255,2395,2225,521349
|
|
20240618,121200,3253023950,2255,2245,2260,2235,9397
|
|
20240618,121100,3231938465,2245,2235,2245,2230,4650
|
|
20240618,121000,3221517250,2235,2225,2240,2225,4952
|
|
20240618,120900,3210458400,2235,2235,2235,2220,2311
|
|
20240618,120800,3205298725,2235,2220,2240,2220,10690
|
|
20240618,120700,3181451620,2230,2215,2230,2215,7250
|
|
20240618,120600,3165356370,2215,2210,2225,2210,2541
|
|
20240618,120500,3159719410,2215,2205,2215,2195,2961
|
|
20240618,120400,3153195000,2205,2205,2220,2190,6143
|
|
20240618,120300,3139685970,2220,2210,2220,2205,4369
|
|
20240618,120200,3130029445,2220,2220,2230,2215,12468
|
|
20240618,120100,3102331815,2230,2195,2235,2195,24834
|
|
20240618,120000,3047276210,2200,2200,2215,2185,19162
|
|
20240618,115900,3005187575,2210,2225,2240,2175,55736
|
|
20240618,115800,2882409095,2225,2265,2300,2210,109361
|
|
20240618,115700,2635480910,2270,2215,2295,2210,107945
|
|
20240618,115600,2391511300,2215,2220,2225,2215,3856
|
|
20240618,115500,2382948985,2215,2215,2215,2215,1104
|
|
20240618,115400,2380503625,2215,2225,2225,2215,5389
|
|
20240618,115300,2368530385,2220,2210,2225,2210,7608
|
|
20240618,115200,2351640085,2215,2205,2225,2205,9513
|
|
20240618,115100,2330565995,2205,2200,2210,2200,545
|
|
20240618,115000,2329366295,2210,2205,2210,2200,2126
|
|
20240618,114900,2324678475,2195,2210,2210,2195,258
|
|
20240618,114800,2324111145,2210,2195,2210,2190,10544
|
|
20240618,114700,2300905325,2190,2190,2195,2190,8377
|
|
20240618,114600,2282545495,2195,2190,2195,2175,4703
|
|
20240618,114500,2272245980,2180,2175,2180,2175,2814
|
|
20240618,114400,2266118035,2180,2180,2180,2180,48
|
|
20240618,114300,2266013395,2180,2180,2180,2180,0
|
|
20240618,114200,2266013395,2180,2175,2180,2175,2014
|
|
20240618,114100,2261632695,2175,2175,2180,2175,2393
|
|
20240618,114000,2256427720,2175,2180,2185,2175,2174
|
|
20240618,113900,2251698655,2180,2180,2180,2180,545
|
|
20240618,113800,2250510555,2180,2195,2195,2180,9978
|
|
20240618,113700,2228737455,2185,2200,2200,2185,562
|
|
20240618,113600,2227506485,2185,2195,2200,2185,7431
|
|
20240618,113500,2211248325,2195,2185,2195,2185,3043
|
|
20240618,113400,2204580000,2185,2195,2195,2175,776
|
|
20240618,113300,2202885225,2190,2185,2190,2180,6693
|
|
20240618,113200,2188235800,2185,2170,2185,2165,1749
|
|
20240618,113100,2184443915,2180,2185,2185,2180,54
|
|
20240618,113000,2184326170,2185,2185,2185,2185,269
|
|
20240618,112900,2183738405,2185,2185,2185,2165,451
|
|
20240618,112800,2182758045,2185,2180,2190,2165,6846
|
|
20240618,112700,2167897320,2185,2185,2185,2185,487
|
|
20240618,112600,2166833225,2185,2180,2185,2170,2362
|
|
20240618,112500,2161697195,2175,2185,2185,2175,1623
|
|
20240618,112400,2158166570,2185,2180,2185,2175,1424
|
|
20240618,112300,2155062635,2190,2185,2190,2185,843
|
|
20240618,112200,2153219915,2195,2185,2195,2175,3657
|
|
20240618,112100,2145198960,2175,2195,2195,2175,190
|
|
20240618,112000,2144784275,2195,2180,2195,2175,3282
|
|
20240618,111900,2137609215,2180,2185,2190,2180,1471
|
|
20240618,111800,2134389590,2185,2180,2185,2170,1982
|
|
20240618,111700,2130081995,2170,2190,2190,2170,15736
|
|
20240618,111600,2095904915,2190,2195,2205,2180,11347
|
|
20240618,111500,2071059660,2195,2180,2205,2170,26903
|
|
20240618,111400,2012193645,2180,2160,2260,2160,124330
|
|
20240618,111300,1739077470,2155,2155,2160,2155,145
|
|
20240618,111200,1738764990,2155,2160,2160,2155,4010
|
|
20240618,111100,1730103395,2150,2150,2160,2150,439
|
|
20240618,111000,1729159065,2160,2160,2160,2160,0
|
|
20240618,110900,1729159065,2160,2160,2160,2160,48
|
|
20240618,110800,1729055385,2160,2160,2160,2160,0
|
|
20240618,110700,1729055385,2160,2150,2160,2150,932
|
|
20240618,110600,1727051105,2150,2160,2160,2150,54
|
|
20240618,110500,1726934515,2155,2155,2155,2155,650
|
|
20240618,110400,1725533765,2160,2160,2160,2160,226
|
|
20240618,110300,1725045605,2150,2160,2160,2150,60
|
|
20240618,110200,1724916015,2160,2165,2165,2145,5662
|
|
20240618,110100,1712750095,2160,2165,2165,2160,978
|
|
20240618,110000,1710636375,2165,2160,2165,2160,568
|
|
20240618,105900,1709406850,2165,2160,2165,2160,347
|
|
20240618,105800,1708655610,2165,2165,2165,2165,1563
|
|
20240618,105700,1705271715,2165,2165,2165,2160,67
|
|
20240618,105600,1705126705,2165,2165,2165,2160,444
|
|
20240618,105500,1704165815,2165,2165,2165,2165,100
|
|
20240618,105400,1703949315,2160,2160,2160,2160,611
|
|
20240618,105300,1702629555,2165,2165,2165,2165,513
|
|
20240618,105200,1701518910,2165,2160,2165,2160,51
|
|
20240618,105100,1701408740,2160,2150,2160,2150,18
|
|
20240618,105000,1701370020,2165,2160,2165,2160,1817
|
|
20240618,104900,1697445055,2150,2155,2155,2150,392
|
|
20240618,104800,1696600555,2160,2150,2160,2150,61
|
|
20240618,104700,1696468895,2150,2160,2160,2150,2250
|
|
20240618,104600,1691628985,2150,2155,2155,2150,159
|
|
20240618,104500,1691286860,2165,2165,2165,2165,140
|
|
20240618,104400,1690983760,2165,2165,2165,2165,54
|
|
20240618,104300,1690866850,2150,2155,2165,2150,2972
|
|
20240618,104200,1684472425,2155,2165,2165,2155,1591
|
|
20240618,104100,1681033310,2165,2165,2165,2165,972
|
|
20240618,104000,1678928930,2165,2165,2165,2165,51
|
|
20240618,103900,1678818515,2165,2165,2165,2165,532
|
|
20240618,103800,1677666735,2170,2170,2170,2165,326
|
|
20240618,103700,1676960340,2170,2165,2170,2160,1360
|
|
20240618,103600,1674019975,2165,2155,2165,2150,2675
|
|
20240618,103500,1668251345,2155,2160,2160,2155,2805
|
|
20240618,103400,1662202930,2165,2160,2165,2160,779
|
|
20240618,103300,1660520035,2160,2165,2165,2160,72
|
|
20240618,103200,1660364275,2165,2165,2165,2160,1295
|
|
20240618,103100,1657560605,2165,2160,2165,2160,54
|
|
20240618,103000,1657443720,2160,2160,2165,2160,105
|
|
20240618,102900,1657216910,2165,2160,2165,2150,614
|
|
20240618,102800,1655888665,2165,2160,2165,2160,33
|
|
20240618,102700,1655817350,2160,2160,2160,2150,59
|
|
20240618,102600,1655690360,2150,2160,2160,2150,93
|
|
20240618,102500,1655489930,2160,2165,2165,2150,7528
|
|
20240618,102400,1639230575,2165,2165,2170,2160,2312
|
|
20240618,102300,1634225080,2165,2145,2170,2145,8629
|
|
20240618,102200,1615587075,2150,2145,2150,2145,1059
|
|
20240618,102100,1613310280,2145,2150,2155,2145,5942
|
|
20240618,102000,1600538825,2160,2150,2160,2150,14079
|
|
20240618,101900,1570147510,2150,2150,2155,2150,1194
|
|
20240618,101800,1567575010,2150,2150,2155,2150,1179
|
|
20240618,101700,1565040155,2150,2145,2155,2145,7549
|
|
20240618,101600,1548814200,2145,2135,2145,2135,15065
|
|
20240618,101500,1516575095,2140,2135,2140,2135,384
|
|
20240618,101400,1515755005,2130,2130,2140,2130,3322
|
|
20240618,101300,1508664915,2135,2135,2135,2135,1619
|
|
20240618,101200,1505208350,2135,2135,2135,2135,213
|
|
20240618,101100,1504753595,2135,2135,2135,2135,0
|
|
20240618,101000,1504753595,2135,2125,2135,2125,5835
|
|
20240618,100900,1492348740,2125,2130,2130,2125,333
|
|
20240618,100800,1491640865,2125,2125,2125,2125,17
|
|
20240618,100700,1491604740,2130,2130,2130,2130,58
|
|
20240618,100600,1491481200,2130,2135,2135,2130,6603
|
|
20240618,100500,1477403030,2140,2135,2140,2135,208
|
|
20240618,100400,1476958480,2140,2140,2140,2140,239
|
|
20240618,100300,1476447020,2140,2135,2140,2135,425
|
|
20240618,100200,1475539165,2140,2140,2140,2135,1788
|
|
20240618,100100,1471720990,2140,2140,2140,2140,1355
|
|
20240618,100000,1468821290,2140,2140,2140,2130,71
|
|
20240618,095900,1468669700,2140,2140,2140,2140,168
|
|
20240618,095800,1468310180,2140,2135,2140,2120,5798
|
|
20240618,095700,1455952420,2145,2135,2145,2135,4079
|
|
20240618,095600,1447236350,2135,2130,2135,2130,121
|
|
20240618,095500,1446978220,2130,2130,2130,2115,1096
|
|
20240618,095400,1444648565,2130,2120,2130,2115,1186
|
|
20240618,095300,1442139945,2120,2130,2130,2120,1489
|
|
20240618,095200,1438982260,2120,2115,2130,2115,1102
|
|
20240618,095100,1436648875,2130,2120,2130,2120,68
|
|
20240618,095000,1436504185,2110,2110,2130,2110,4928
|
|
20240618,094900,1426065900,2120,2115,2120,2115,9650
|
|
20240618,094800,1405656135,2115,2120,2120,2115,2876
|
|
20240618,094700,1399573150,2115,2125,2125,2115,4796
|
|
20240618,094600,1389414145,2125,2120,2130,2120,734
|
|
20240618,094500,1387855970,2120,2125,2130,2120,1209
|
|
20240618,094400,1385289580,2130,2115,2130,2115,525
|
|
20240618,094300,1384175930,2130,2120,2130,2120,3401
|
|
20240618,094200,1376960320,2135,2135,2135,2120,5277
|
|
20240618,094100,1365749565,2135,2140,2140,2135,754
|
|
20240618,094000,1364136610,2135,2140,2140,2135,469
|
|
20240618,093900,1363132960,2140,2135,2140,2135,50
|
|
20240618,093800,1363025965,2130,2135,2135,2130,1641
|
|
20240618,093700,1359523275,2135,2130,2135,2130,536
|
|
20240618,093600,1358379145,2130,2140,2140,2130,1262
|
|
20240618,093500,1355684255,2140,2135,2140,2135,1018
|
|
20240618,093400,1353505770,2145,2120,2145,2120,3592
|
|
20240618,093300,1345865110,2120,2125,2125,2120,1897
|
|
20240618,093200,1341837735,2125,2130,2130,2125,190
|
|
20240618,093100,1341433345,2125,2130,2130,2120,6855
|
|
20240618,093000,1326877715,2130,2130,2130,2130,1234
|
|
20240618,092900,1324249295,2135,2130,2135,2120,1556
|
|
20240618,092800,1320948770,2120,2130,2130,2120,4673
|
|
20240618,092700,1311025985,2125,2135,2135,2125,5969
|
|
20240618,092600,1298308745,2135,2145,2150,2135,2967
|
|
20240618,092500,1291949635,2140,2130,2140,2125,2869
|
|
20240618,092400,1285834500,2125,2125,2130,2120,1307
|
|
20240618,092300,1283058425,2125,2125,2130,2120,3688
|
|
20240618,092200,1275226635,2120,2140,2140,2110,18383
|
|
20240618,092100,1236261470,2130,2135,2155,2130,12894
|
|
20240618,092000,1208691630,2135,2140,2145,2125,23175
|
|
20240618,091900,1159229420,2145,2160,2160,2145,10951
|
|
20240618,091800,1135692340,2150,2165,2165,2150,17836
|
|
20240618,091700,1097239735,2165,2165,2165,2160,525
|
|
20240618,091600,1096104390,2170,2155,2170,2155,4408
|
|
20240618,091500,1086551465,2155,2170,2170,2155,12536
|
|
20240618,091400,1059496065,2170,2175,2175,2155,6465
|
|
20240618,091300,1045525730,2175,2155,2180,2150,26590
|
|
20240618,091200,988144430,2155,2170,2170,2150,13527
|
|
20240618,091100,958985885,2160,2175,2175,2160,11310
|
|
20240618,091000,934491530,2175,2175,2175,2165,12350
|
|
20240618,090900,907715265,2175,2185,2185,2175,1254
|
|
20240618,090800,904982815,2190,2185,2190,2175,4745
|
|
20240618,090700,894655070,2195,2175,2200,2170,13180
|
|
20240618,090600,865918445,2170,2175,2175,2170,5620
|
|
20240618,090500,853720505,2175,2175,2180,2170,8868
|
|
20240618,090400,834465970,2180,2200,2200,2165,88999
|
|
20240618,090300,639970475,2205,2210,2215,2205,12633
|
|
20240618,090200,612068345,2205,2215,2215,2200,36233
|
|
20240618,090100,532206270,2215,2215,2240,2210,23894
|
|
20240618,090000,479147695,2215,2280,2295,2205,210627
|