610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,190700,909413985,2230,2230,2230,2230,4079
|
|
20240618,190600,909413985,2230,2230,2230,2230,0
|
|
20240618,190500,909413985,2230,2230,2230,2230,0
|
|
20240618,190400,909413985,2230,2230,2230,2230,0
|
|
20240618,190300,909413985,2230,2230,2230,2230,0
|
|
20240618,190200,909413985,2230,2230,2230,2230,0
|
|
20240618,190100,909413985,2230,2230,2230,2230,0
|
|
20240618,190000,909413985,2230,2230,2230,2230,0
|
|
20240618,185900,909413985,2230,2230,2230,2230,0
|
|
20240618,185800,909413985,2230,2230,2230,2230,0
|
|
20240618,185700,909413985,2230,2230,2230,2230,0
|
|
20240618,185600,909413985,2230,2230,2230,2230,0
|
|
20240618,185500,909413985,2230,2230,2230,2230,0
|
|
20240618,185400,909413985,2230,2230,2230,2230,0
|
|
20240618,185300,909413985,2230,2230,2230,2230,0
|
|
20240618,185200,909413985,2230,2230,2230,2230,0
|
|
20240618,185100,909413985,2230,2230,2230,2230,0
|
|
20240618,185000,909413985,2230,2230,2230,2230,0
|
|
20240618,184900,909413985,2230,2230,2230,2230,0
|
|
20240618,184800,909413985,2230,2230,2230,2230,0
|
|
20240618,184700,909413985,2230,2230,2230,2230,0
|
|
20240618,184600,909413985,2230,2230,2230,2230,0
|
|
20240618,184500,909413985,2230,2230,2230,2230,0
|
|
20240618,184400,909413985,2230,2230,2230,2230,0
|
|
20240618,184300,909413985,2230,2230,2230,2230,0
|
|
20240618,184200,909413985,2230,2230,2230,2230,0
|
|
20240618,184100,909413985,2230,2230,2230,2230,0
|
|
20240618,184000,909413985,2230,2230,2230,2230,0
|
|
20240618,183900,909413985,2230,2230,2230,2230,0
|
|
20240618,183800,909413985,2230,2230,2230,2230,0
|
|
20240618,183700,909413985,2230,2230,2230,2230,4079
|
|
20240618,183600,909413985,2230,2230,2230,2230,0
|
|
20240618,183500,909413985,2230,2230,2230,2230,0
|
|
20240618,183400,909413985,2230,2230,2230,2230,0
|
|
20240618,183300,909413985,2230,2230,2230,2230,0
|
|
20240618,183200,909413985,2230,2230,2230,2230,0
|
|
20240618,183100,909413985,2230,2230,2230,2230,0
|
|
20240618,183000,909413985,2230,2230,2230,2230,0
|
|
20240618,182900,909413985,2230,2230,2230,2230,0
|
|
20240618,182800,909413985,2230,2230,2230,2230,0
|
|
20240618,182700,909413985,2230,2230,2230,2230,0
|
|
20240618,182600,909413985,2230,2230,2230,2230,0
|
|
20240618,182500,909413985,2230,2230,2230,2230,0
|
|
20240618,182400,909413985,2230,2230,2230,2230,0
|
|
20240618,182300,909413985,2230,2230,2230,2230,0
|
|
20240618,182200,909413985,2230,2230,2230,2230,0
|
|
20240618,182100,909413985,2230,2230,2230,2230,0
|
|
20240618,182000,909413985,2230,2230,2230,2230,0
|
|
20240618,181900,909413985,2230,2230,2230,2230,0
|
|
20240618,181800,909413985,2230,2230,2230,2230,0
|
|
20240618,181700,909413985,2230,2230,2230,2230,0
|
|
20240618,181600,909413985,2230,2230,2230,2230,0
|
|
20240618,181500,909413985,2230,2230,2230,2230,0
|
|
20240618,181400,909413985,2230,2230,2230,2230,0
|
|
20240618,181300,909413985,2230,2230,2230,2230,0
|
|
20240618,181200,909413985,2230,2230,2230,2230,0
|
|
20240618,181100,909413985,2230,2230,2230,2230,0
|
|
20240618,181000,909413985,2230,2230,2230,2230,0
|
|
20240618,180900,909413985,2230,2230,2230,2230,0
|
|
20240618,180800,909413985,2230,2230,2230,2230,0
|
|
20240618,180700,909413985,2230,2230,2230,2230,4079
|
|
20240618,180600,909413985,2230,2230,2230,2230,0
|
|
20240618,180500,909413985,2230,2230,2230,2230,0
|
|
20240618,180400,909413985,2230,2230,2230,2230,0
|
|
20240618,180300,909413985,2230,2230,2230,2230,0
|
|
20240618,180200,909413985,2230,2230,2230,2230,0
|
|
20240618,180100,909413985,2230,2230,2230,2230,0
|
|
20240618,180000,909413985,2230,2230,2230,2230,0
|
|
20240618,175900,909413985,2230,2230,2230,2230,0
|
|
20240618,175800,909413985,2230,2230,2230,2230,0
|
|
20240618,175700,909413985,2230,2230,2230,2230,0
|
|
20240618,175600,909413985,2230,2230,2230,2230,0
|
|
20240618,175500,909413985,2230,2230,2230,2230,0
|
|
20240618,175400,909413985,2230,2230,2230,2230,0
|
|
20240618,175300,909413985,2230,2230,2230,2230,0
|
|
20240618,175200,909413985,2230,2230,2230,2230,0
|
|
20240618,175100,909413985,2230,2230,2230,2230,0
|
|
20240618,175000,909413985,2230,2230,2230,2230,0
|
|
20240618,174900,909413985,2230,2230,2230,2230,0
|
|
20240618,174800,909413985,2230,2230,2230,2230,0
|
|
20240618,174700,909413985,2230,2230,2230,2230,0
|
|
20240618,174600,909413985,2230,2230,2230,2230,0
|
|
20240618,174500,909413985,2230,2230,2230,2230,0
|
|
20240618,174400,909413985,2230,2230,2230,2230,0
|
|
20240618,174300,909413985,2230,2230,2230,2230,0
|
|
20240618,174200,909413985,2230,2230,2230,2230,0
|
|
20240618,174100,909413985,2230,2230,2230,2230,0
|
|
20240618,174000,909413985,2230,2230,2230,2230,0
|
|
20240618,173900,909413985,2230,2230,2230,2230,0
|
|
20240618,173800,909413985,2230,2230,2230,2230,0
|
|
20240618,173700,909413985,2230,2230,2230,2230,4079
|
|
20240618,173600,909413985,2230,2230,2230,2230,0
|
|
20240618,173500,909413985,2230,2230,2230,2230,0
|
|
20240618,173400,909413985,2230,2230,2230,2230,0
|
|
20240618,173300,909413985,2230,2230,2230,2230,0
|
|
20240618,173200,909413985,2230,2230,2230,2230,0
|
|
20240618,173100,909413985,2230,2230,2230,2230,0
|
|
20240618,173000,909413985,2230,2230,2230,2230,0
|
|
20240618,172900,909413985,2230,2230,2230,2230,0
|
|
20240618,172800,909413985,2230,2230,2230,2230,0
|
|
20240618,172700,909413985,2230,2230,2230,2230,0
|
|
20240618,172600,909413985,2230,2230,2230,2230,0
|
|
20240618,172500,909413985,2230,2230,2230,2230,0
|
|
20240618,172400,909413985,2230,2230,2230,2230,0
|
|
20240618,172300,909413985,2230,2230,2230,2230,0
|
|
20240618,172200,909413985,2230,2230,2230,2230,0
|
|
20240618,172100,909413985,2230,2230,2230,2230,0
|
|
20240618,172000,909413985,2230,2230,2230,2230,0
|
|
20240618,171900,909413985,2230,2230,2230,2230,0
|
|
20240618,171800,909413985,2230,2230,2230,2230,0
|
|
20240618,171700,909413985,2230,2230,2230,2230,0
|
|
20240618,171600,909413985,2230,2230,2230,2230,0
|
|
20240618,171500,909413985,2230,2230,2230,2230,0
|
|
20240618,171400,909413985,2230,2230,2230,2230,0
|
|
20240618,171300,909413985,2230,2230,2230,2230,0
|
|
20240618,171200,909413985,2230,2230,2230,2230,0
|
|
20240618,171100,909413985,2230,2230,2230,2230,0
|
|
20240618,171000,909413985,2230,2230,2230,2230,0
|
|
20240618,170900,909413985,2230,2230,2230,2230,0
|
|
20240618,170800,909413985,2230,2230,2230,2230,0
|
|
20240618,170700,909413985,2230,2230,2230,2230,4079
|
|
20240618,170600,909413985,2230,2230,2230,2230,0
|
|
20240618,170500,909413985,2230,2230,2230,2230,0
|
|
20240618,170400,909413985,2230,2230,2230,2230,0
|
|
20240618,170300,909413985,2230,2230,2230,2230,0
|
|
20240618,170200,909413985,2230,2230,2230,2230,0
|
|
20240618,170100,909413985,2230,2230,2230,2230,0
|
|
20240618,170000,909413985,2230,2230,2230,2230,0
|
|
20240618,165900,909413985,2230,2230,2230,2230,0
|
|
20240618,165800,909413985,2230,2230,2230,2230,0
|
|
20240618,165700,909413985,2230,2230,2230,2230,0
|
|
20240618,165600,909413985,2230,2230,2230,2230,0
|
|
20240618,165500,909413985,2230,2230,2230,2230,0
|
|
20240618,165400,909413985,2230,2230,2230,2230,0
|
|
20240618,165300,909413985,2230,2230,2230,2230,0
|
|
20240618,165200,909413985,2230,2230,2230,2230,0
|
|
20240618,165100,909413985,2230,2230,2230,2230,0
|
|
20240618,165000,909413985,2230,2230,2230,2230,0
|
|
20240618,164900,909413985,2230,2230,2230,2230,0
|
|
20240618,164800,909413985,2230,2230,2230,2230,0
|
|
20240618,164700,909413985,2230,2230,2230,2230,0
|
|
20240618,164600,909413985,2230,2230,2230,2230,0
|
|
20240618,164500,909413985,2230,2230,2230,2230,0
|
|
20240618,164400,909413985,2230,2230,2230,2230,0
|
|
20240618,164300,909413985,2230,2230,2230,2230,0
|
|
20240618,164200,909413985,2230,2230,2230,2230,0
|
|
20240618,164100,909413985,2230,2230,2230,2230,0
|
|
20240618,164000,909413985,2230,2230,2230,2230,0
|
|
20240618,163900,909413985,2230,2230,2230,2230,0
|
|
20240618,163800,909413985,2230,2230,2230,2230,0
|
|
20240618,163700,909413985,2230,2230,2230,2230,4079
|
|
20240618,163600,909413985,2230,2230,2230,2230,0
|
|
20240618,163500,909413985,2230,2230,2230,2230,0
|
|
20240618,163400,909413985,2230,2230,2230,2230,0
|
|
20240618,163300,909413985,2230,2230,2230,2230,0
|
|
20240618,163200,909413985,2230,2230,2230,2230,0
|
|
20240618,163100,909413985,2230,2230,2230,2230,0
|
|
20240618,163000,909413985,2230,2230,2230,2230,0
|
|
20240618,162900,909413985,2230,2230,2230,2230,0
|
|
20240618,162800,909413985,2230,2230,2230,2230,0
|
|
20240618,162700,909413985,2230,2230,2230,2230,0
|
|
20240618,162600,909413985,2230,2230,2230,2230,0
|
|
20240618,162500,909413985,2230,2230,2230,2230,0
|
|
20240618,162400,909413985,2230,2230,2230,2230,0
|
|
20240618,162300,909413985,2230,2230,2230,2230,0
|
|
20240618,162200,909413985,2230,2230,2230,2230,0
|
|
20240618,162100,909413985,2230,2230,2230,2230,0
|
|
20240618,162000,909413985,2230,2230,2230,2230,0
|
|
20240618,161900,909413985,2230,2230,2230,2230,0
|
|
20240618,161800,909413985,2230,2230,2230,2230,0
|
|
20240618,161700,909413985,2230,2230,2230,2230,0
|
|
20240618,161600,909413985,2230,2230,2230,2230,0
|
|
20240618,161500,909413985,2230,2230,2230,2230,0
|
|
20240618,161400,909413985,2230,2230,2230,2230,0
|
|
20240618,161300,909413985,2230,2230,2230,2230,0
|
|
20240618,161200,909413985,2230,2230,2230,2230,0
|
|
20240618,161100,909413985,2230,2230,2230,2230,0
|
|
20240618,161000,909413985,2230,2230,2230,2230,0
|
|
20240618,160900,909413985,2230,2230,2230,2230,0
|
|
20240618,160800,909413985,2230,2230,2230,2230,0
|
|
20240618,160700,909413985,2230,2230,2230,2230,4079
|
|
20240618,160600,909413985,2230,2230,2230,2230,0
|
|
20240618,160500,909413985,2230,2230,2230,2230,0
|
|
20240618,160400,909413985,2230,2230,2230,2230,0
|
|
20240618,160300,909413985,2230,2230,2230,2230,0
|
|
20240618,160200,909413985,2230,2230,2230,2230,0
|
|
20240618,160100,909413985,2230,2230,2230,2230,0
|
|
20240618,160000,909413985,2230,2230,2230,2230,0
|
|
20240618,155900,909413985,2230,2230,2230,2230,0
|
|
20240618,155800,909413985,2230,2230,2230,2230,0
|
|
20240618,155700,909413985,2230,2230,2230,2230,0
|
|
20240618,155600,909413985,2230,2230,2230,2230,0
|
|
20240618,155500,909413985,2230,2230,2230,2230,0
|
|
20240618,155400,909413985,2230,2230,2230,2230,0
|
|
20240618,155300,909413985,2230,2230,2230,2230,0
|
|
20240618,155200,909413985,2230,2230,2230,2230,0
|
|
20240618,155100,909413985,2230,2230,2230,2230,0
|
|
20240618,155000,909413985,2230,2230,2230,2230,0
|
|
20240618,154900,909413985,2230,2230,2230,2230,0
|
|
20240618,154800,909413985,2230,2230,2230,2230,0
|
|
20240618,154700,909413985,2230,2230,2230,2230,0
|
|
20240618,154600,909413985,2230,2230,2230,2230,0
|
|
20240618,154500,909413985,2230,2230,2230,2230,0
|
|
20240618,154400,909413985,2230,2230,2230,2230,0
|
|
20240618,154300,909413985,2230,2230,2230,2230,0
|
|
20240618,154200,909413985,2230,2230,2230,2230,0
|
|
20240618,154100,909413985,2230,2230,2230,2230,0
|
|
20240618,154000,909413985,2230,2230,2230,2230,0
|
|
20240618,153900,909413985,2230,2230,2230,2230,0
|
|
20240618,153800,909413985,2230,2230,2230,2230,0
|
|
20240618,153700,909413985,2230,2230,2230,2230,4079
|
|
20240618,153600,909413985,2230,2230,2230,2230,0
|
|
20240618,153500,909413985,2230,2230,2230,2230,0
|
|
20240618,153400,909413985,2230,2230,2230,2230,0
|
|
20240618,153300,909413985,2230,2230,2230,2230,0
|
|
20240618,153200,909413985,2230,2230,2230,2230,0
|
|
20240618,153100,909413985,2230,2230,2230,2230,0
|
|
20240618,153000,909413985,2230,2230,2230,2230,4079
|
|
20240618,152900,900317815,2230,2230,2230,2230,0
|
|
20240618,152800,900317815,2230,2230,2230,2230,0
|
|
20240618,152700,900317815,2230,2230,2230,2230,0
|
|
20240618,152600,900317815,2230,2230,2230,2230,0
|
|
20240618,152500,900317815,2230,2230,2230,2230,0
|
|
20240618,152400,900317815,2230,2230,2230,2230,0
|
|
20240618,152300,900317815,2230,2230,2230,2230,0
|
|
20240618,152200,900317815,2230,2230,2230,2230,0
|
|
20240618,152100,900317815,2230,2230,2230,2230,0
|
|
20240618,152000,900317815,2230,2230,2230,2230,0
|
|
20240618,151900,900317815,2230,2230,2230,2230,2212
|
|
20240618,151800,895385055,2230,2235,2235,2230,2009
|
|
20240618,151700,890894985,2235,2235,2235,2235,237
|
|
20240618,151600,890365290,2235,2235,2235,2235,0
|
|
20240618,151500,890365290,2235,2235,2235,2235,0
|
|
20240618,151400,890365290,2235,2235,2235,2235,0
|
|
20240618,151300,890365290,2235,2235,2235,2235,0
|
|
20240618,151200,890365290,2235,2235,2235,2235,2
|
|
20240618,151100,890360820,2235,2235,2235,2235,0
|
|
20240618,151000,890360820,2235,2235,2235,2235,402
|
|
20240618,150900,889462350,2235,2235,2235,2235,0
|
|
20240618,150800,889462350,2235,2235,2235,2235,0
|
|
20240618,150700,889462350,2235,2235,2235,2235,0
|
|
20240618,150600,889462350,2235,2235,2235,2235,1
|
|
20240618,150500,889460115,2235,2235,2235,2235,4006
|
|
20240618,150400,880506705,2235,2235,2235,2235,1
|
|
20240618,150300,880504470,2230,2235,2235,2230,71
|
|
20240618,150200,880346090,2225,2230,2230,2225,2224
|
|
20240618,150100,875397540,2225,2225,2225,2225,0
|
|
20240618,150000,875397540,2225,2225,2225,2225,194
|
|
20240618,145900,874965890,2225,2225,2225,2225,0
|
|
20240618,145800,874965890,2225,2225,2225,2225,0
|
|
20240618,145700,874965890,2225,2225,2225,2225,0
|
|
20240618,145600,874965890,2225,2225,2225,2225,0
|
|
20240618,145500,874965890,2225,2225,2225,2225,0
|
|
20240618,145400,874965890,2225,2225,2225,2225,0
|
|
20240618,145300,874965890,2225,2230,2230,2225,2955
|
|
20240618,145200,868377355,2230,2230,2230,2230,0
|
|
20240618,145100,868377355,2230,2230,2230,2230,0
|
|
20240618,145000,868377355,2230,2230,2230,2230,200
|
|
20240618,144900,867931355,2235,2235,2235,2235,620
|
|
20240618,144800,866545655,2235,2235,2235,2235,0
|
|
20240618,144700,866545655,2235,2235,2235,2235,0
|
|
20240618,144600,866545655,2235,2235,2235,2235,0
|
|
20240618,144500,866545655,2235,2235,2235,2235,3
|
|
20240618,144400,866538950,2235,2235,2235,2235,0
|
|
20240618,144300,866538950,2235,2235,2235,2235,955
|
|
20240618,144200,864404525,2230,2230,2230,2230,0
|
|
20240618,144100,864404525,2230,2230,2230,2230,0
|
|
20240618,144000,864404525,2230,2230,2230,2230,0
|
|
20240618,143900,864404525,2230,2230,2230,2230,0
|
|
20240618,143800,864404525,2230,2230,2230,2230,503
|
|
20240618,143700,863282835,2230,2230,2230,2230,100
|
|
20240618,143600,863059835,2230,2230,2230,2230,892
|
|
20240618,143500,861070675,2235,2225,2235,2225,3288
|
|
20240618,143400,853754655,2230,2230,2230,2230,3744
|
|
20240618,143300,845405535,2230,2230,2230,2230,72
|
|
20240618,143200,845244975,2230,2230,2230,2230,40
|
|
20240618,143100,845155775,2230,2230,2230,2230,40
|
|
20240618,143000,845066575,2230,2230,2230,2230,100
|
|
20240618,142900,844843575,2230,2230,2230,2230,600
|
|
20240618,142800,843505575,2230,2230,2230,2230,200
|
|
20240618,142700,843059575,2230,2230,2230,2230,300
|
|
20240618,142600,842390575,2230,2230,2230,2230,207
|
|
20240618,142500,841928965,2235,2235,2235,2235,10
|
|
20240618,142400,841906615,2235,2235,2235,2235,0
|
|
20240618,142300,841906615,2235,2235,2235,2235,15
|
|
20240618,142200,841873090,2235,2235,2235,2235,0
|
|
20240618,142100,841873090,2235,2235,2235,2235,0
|
|
20240618,142000,841873090,2235,2235,2235,2235,0
|
|
20240618,141900,841873090,2235,2235,2235,2235,0
|
|
20240618,141800,841873090,2235,2235,2235,2235,0
|
|
20240618,141700,841873090,2235,2235,2235,2235,0
|
|
20240618,141600,841873090,2235,2235,2235,2235,0
|
|
20240618,141500,841873090,2235,2235,2235,2235,0
|
|
20240618,141400,841873090,2235,2235,2235,2235,1
|
|
20240618,141300,841870855,2230,2230,2230,2230,0
|
|
20240618,141200,841870855,2230,2230,2230,2230,0
|
|
20240618,141100,841870855,2230,2230,2230,2230,0
|
|
20240618,141000,841870855,2230,2230,2230,2230,0
|
|
20240618,140900,841870855,2230,2230,2230,2230,200
|
|
20240618,140800,841424855,2230,2230,2230,2230,0
|
|
20240618,140700,841424855,2230,2230,2230,2230,2500
|
|
20240618,140600,835849855,2230,2230,2230,2230,211
|
|
20240618,140500,835379325,2230,2230,2230,2230,500
|
|
20240618,140400,834264325,2230,2230,2230,2230,1020
|
|
20240618,140300,831989725,2230,2230,2230,2230,0
|
|
20240618,140200,831989725,2230,2230,2230,2230,0
|
|
20240618,140100,831989725,2230,2230,2230,2230,0
|
|
20240618,140000,831989725,2230,2235,2235,2230,2022
|
|
20240618,135900,827480555,2235,2235,2235,2235,615
|
|
20240618,135800,826106030,2235,2235,2235,2235,0
|
|
20240618,135700,826106030,2235,2235,2235,2235,407
|
|
20240618,135600,825196385,2230,2240,2240,2230,11589
|
|
20240618,135500,799295335,2240,2240,2240,2240,0
|
|
20240618,135400,799295335,2240,2240,2240,2240,0
|
|
20240618,135300,799295335,2240,2240,2240,2240,172
|
|
20240618,135200,798910055,2245,2245,2245,2245,0
|
|
20240618,135100,798910055,2245,2245,2245,2245,2
|
|
20240618,135000,798905565,2240,2240,2240,2240,43
|
|
20240618,134900,798809245,2240,2240,2240,2240,0
|
|
20240618,134800,798809245,2240,2240,2240,2240,4
|
|
20240618,134700,798800285,2250,2250,2250,2250,0
|
|
20240618,134600,798800285,2250,2250,2250,2250,0
|
|
20240618,134500,798800285,2250,2250,2250,2250,473
|
|
20240618,134400,797736035,2250,2250,2250,2250,0
|
|
20240618,134300,797736035,2250,2245,2250,2240,13081
|
|
20240618,134200,768424235,2245,2245,2245,2245,997
|
|
20240618,134100,766185970,2245,2245,2245,2245,0
|
|
20240618,134000,766185970,2245,2245,2245,2245,200
|
|
20240618,133900,765736970,2250,2250,2250,2250,0
|
|
20240618,133800,765736970,2250,2250,2250,2250,0
|
|
20240618,133700,765736970,2250,2250,2250,2250,500
|
|
20240618,133600,764611970,2250,2250,2250,2250,300
|
|
20240618,133500,763936970,2255,2255,2255,2255,0
|
|
20240618,133400,763936970,2255,2255,2255,2255,0
|
|
20240618,133300,763936970,2255,2255,2255,2255,0
|
|
20240618,133200,763936970,2255,2255,2255,2255,20
|
|
20240618,133100,763891870,2255,2255,2255,2255,0
|
|
20240618,133000,763891870,2255,2255,2255,2255,50
|
|
20240618,132900,763779120,2250,2250,2250,2250,0
|
|
20240618,132800,763779120,2250,2250,2250,2250,0
|
|
20240618,132700,763779120,2250,2250,2250,2250,0
|
|
20240618,132600,763779120,2250,2250,2250,2250,0
|
|
20240618,132500,763779120,2250,2250,2250,2250,0
|
|
20240618,132400,763779120,2250,2250,2250,2250,0
|
|
20240618,132300,763779120,2250,2250,2250,2250,51
|
|
20240618,132200,763664370,2250,2250,2250,2250,455
|
|
20240618,132100,762640620,2250,2250,2250,2250,0
|
|
20240618,132000,762640620,2250,2250,2250,2250,0
|
|
20240618,131900,762640620,2250,2250,2250,2250,0
|
|
20240618,131800,762640620,2250,2250,2250,2250,0
|
|
20240618,131700,762640620,2250,2250,2250,2250,0
|
|
20240618,131600,762640620,2250,2250,2250,2250,0
|
|
20240618,131500,762640620,2250,2250,2250,2250,200
|
|
20240618,131400,762190620,2245,2245,2245,2245,115
|
|
20240618,131300,761932445,2250,2250,2250,2250,133
|
|
20240618,131200,761633195,2250,2250,2250,2250,40
|
|
20240618,131100,761543195,2250,2250,2250,2250,0
|
|
20240618,131000,761543195,2250,2250,2250,2250,939
|
|
20240618,130900,759430445,2250,2250,2250,2250,0
|
|
20240618,130800,759430445,2250,2250,2250,2250,0
|
|
20240618,130700,759430445,2250,2250,2250,2250,0
|
|
20240618,130600,759430445,2250,2250,2250,2250,40
|
|
20240618,130500,759340445,2250,2250,2250,2250,90
|
|
20240618,130400,759137945,2245,2245,2245,2245,0
|
|
20240618,130300,759137945,2245,2245,2245,2245,0
|
|
20240618,130200,759137945,2245,2245,2245,2245,0
|
|
20240618,130100,759137945,2245,2245,2245,2245,1000
|
|
20240618,130000,756892945,2245,2245,2245,2245,0
|
|
20240618,125900,756892945,2245,2245,2245,2245,700
|
|
20240618,125800,755321445,2245,2245,2245,2245,500
|
|
20240618,125700,754198945,2255,2255,2255,2255,0
|
|
20240618,125600,754198945,2255,2255,2255,2255,2
|
|
20240618,125500,754194435,2245,2250,2250,2245,893
|
|
20240618,125400,752188400,2255,2255,2255,2255,501
|
|
20240618,125300,751058645,2255,2255,2255,2255,50
|
|
20240618,125200,750945895,2255,2255,2255,2255,0
|
|
20240618,125100,750945895,2255,2250,2255,2250,2092
|
|
20240618,125000,746232660,2240,2240,2240,2240,0
|
|
20240618,124900,746232660,2240,2240,2240,2240,0
|
|
20240618,124800,746232660,2240,2240,2240,2240,200
|
|
20240618,124700,745784660,2250,2240,2250,2240,979
|
|
20240618,124600,743591620,2255,2255,2255,2255,0
|
|
20240618,124500,743591620,2255,2250,2255,2240,21872
|
|
20240618,124400,694561620,2250,2250,2250,2250,47
|
|
20240618,124300,694455870,2250,2250,2250,2250,400
|
|
20240618,124200,693555870,2250,2250,2250,2250,100
|
|
20240618,124100,693330870,2255,2255,2255,2255,0
|
|
20240618,124000,693330870,2255,2255,2255,2255,0
|
|
20240618,123900,693330870,2255,2255,2255,2255,0
|
|
20240618,123800,693330870,2255,2250,2255,2250,210
|
|
20240618,123700,692858320,2255,2255,2255,2255,10
|
|
20240618,123600,692835770,2250,2260,2260,2250,501
|
|
20240618,123500,691708505,2255,2255,2255,2250,289
|
|
20240618,123400,691057905,2255,2255,2260,2255,111
|
|
20240618,123300,690807595,2250,2250,2250,2250,0
|
|
20240618,123200,690807595,2250,2250,2250,2250,0
|
|
20240618,123100,690807595,2250,2250,2250,2250,0
|
|
20240618,123000,690807595,2250,2250,2250,2250,17
|
|
20240618,122900,690769345,2250,2250,2250,2250,2643
|
|
20240618,122800,684822595,2250,2250,2250,2250,0
|
|
20240618,122700,684822595,2250,2250,2250,2250,45
|
|
20240618,122600,684721345,2250,2250,2250,2250,12
|
|
20240618,122500,684694345,2255,2255,2255,2255,0
|
|
20240618,122400,684694345,2255,2255,2255,2255,0
|
|
20240618,122300,684694345,2255,2255,2255,2255,5
|
|
20240618,122200,684683070,2250,2250,2250,2250,0
|
|
20240618,122100,684683070,2250,2250,2250,2250,0
|
|
20240618,122000,684683070,2250,2250,2250,2250,842
|
|
20240618,121900,682788570,2260,2260,2260,2260,0
|
|
20240618,121800,682788570,2260,2260,2260,2260,0
|
|
20240618,121700,682788570,2260,2260,2260,2260,0
|
|
20240618,121600,682788570,2260,2260,2260,2260,200
|
|
20240618,121500,682336570,2250,2250,2250,2250,0
|
|
20240618,121400,682336570,2250,2250,2250,2250,12
|
|
20240618,121300,682309570,2255,2255,2255,2255,0
|
|
20240618,121200,682309570,2255,2260,2260,2255,103
|
|
20240618,121100,682076805,2250,2250,2250,2250,0
|
|
20240618,121000,682076805,2250,2250,2250,2250,0
|
|
20240618,120900,682076805,2250,2250,2250,2250,0
|
|
20240618,120800,682076805,2250,2250,2250,2250,3978
|
|
20240618,120700,673126305,2250,2250,2250,2250,1
|
|
20240618,120600,673124055,2250,2255,2255,2250,3596
|
|
20240618,120500,665032955,2250,2250,2250,2250,172
|
|
20240618,120400,664645955,2255,2255,2255,2255,0
|
|
20240618,120300,664645955,2255,2255,2255,2255,50
|
|
20240618,120200,664533205,2250,2250,2250,2250,881
|
|
20240618,120100,662550955,2255,2255,2255,2255,1347
|
|
20240618,120000,659513470,2250,2255,2255,2250,888
|
|
20240618,115900,657515465,2255,2255,2255,2255,0
|
|
20240618,115800,657515465,2255,2255,2255,2255,4191
|
|
20240618,115700,648064760,2260,2260,2260,2260,720
|
|
20240618,115600,646437560,2260,2260,2260,2260,0
|
|
20240618,115500,646437560,2260,2260,2260,2255,2510
|
|
20240618,115400,640775210,2260,2260,2260,2260,0
|
|
20240618,115300,640775210,2260,2260,2260,2260,2361
|
|
20240618,115200,635439350,2260,2260,2260,2260,4084
|
|
20240618,115100,626209510,2265,2265,2265,2265,200
|
|
20240618,115000,625756510,2260,2260,2260,2260,0
|
|
20240618,114900,625756510,2260,2265,2265,2260,4517
|
|
20240618,114800,615541640,2260,2265,2265,2260,32
|
|
20240618,114700,615469270,2260,2260,2260,2260,301
|
|
20240618,114600,614789010,2260,2260,2260,2260,0
|
|
20240618,114500,614789010,2260,2260,2260,2260,469
|
|
20240618,114400,613729070,2260,2265,2265,2260,3425
|
|
20240618,114300,605983505,2265,2265,2265,2265,2291
|
|
20240618,114200,600794390,2265,2265,2265,2265,0
|
|
20240618,114100,600794390,2265,2265,2265,2260,2433
|
|
20240618,114000,595286145,2275,2265,2275,2260,3478
|
|
20240618,113900,587403500,2265,2280,2280,2265,14023
|
|
20240618,113800,555591840,2285,2285,2290,2270,4519
|
|
20240618,113700,545315875,2270,2290,2295,2270,27335
|
|
20240618,113600,482962140,2300,2295,2300,2285,37024
|
|
20240618,113500,397983395,2275,2255,2300,2255,43944
|
|
20240618,113400,297684100,2255,2255,2255,2255,0
|
|
20240618,113300,297684100,2255,2255,2255,2255,0
|
|
20240618,113200,297684100,2255,2255,2255,2255,0
|
|
20240618,113100,297684100,2255,2255,2255,2255,1746
|
|
20240618,113000,293746870,2250,2250,2250,2250,1
|
|
20240618,112900,293744620,2250,2250,2250,2250,1
|
|
20240618,112800,293742370,2250,2250,2250,2250,876
|
|
20240618,112700,291771370,2245,2250,2250,2245,2081
|
|
20240618,112600,287091620,2250,2245,2250,2245,1507
|
|
20240618,112500,283708370,2245,2245,2245,2245,1
|
|
20240618,112400,283706125,2260,2250,2260,2250,500
|
|
20240618,112300,282579245,2245,2250,2250,2245,1150
|
|
20240618,112200,279996745,2250,2255,2255,2250,1583
|
|
20240618,112100,276434400,2255,2255,2255,2255,100
|
|
20240618,112000,276208900,2255,2260,2260,2255,1008
|
|
20240618,111900,273930870,2265,2260,2265,2260,2943
|
|
20240618,111800,267264980,2260,2260,2260,2260,7826
|
|
20240618,111700,249578220,2260,2260,2260,2260,5855
|
|
20240618,111600,236345920,2260,2250,2260,2250,12811
|
|
20240618,111500,207410345,2250,2250,2250,2250,100
|
|
20240618,111400,207185345,2250,2255,2255,2250,200
|
|
20240618,111300,206734845,2245,2245,2245,2245,1
|
|
20240618,111200,206732600,2250,2250,2250,2250,544
|
|
20240618,111100,205508600,2250,2250,2250,2250,0
|
|
20240618,111000,205508600,2250,2250,2250,2250,0
|
|
20240618,110900,205508600,2250,2250,2250,2250,0
|
|
20240618,110800,205508600,2250,2250,2250,2250,588
|
|
20240618,110700,204185600,2250,2250,2250,2250,0
|
|
20240618,110600,204185600,2250,2250,2250,2250,1000
|
|
20240618,110500,201935600,2250,2250,2250,2250,0
|
|
20240618,110400,201935600,2250,2250,2250,2250,0
|
|
20240618,110300,201935600,2250,2250,2250,2250,0
|
|
20240618,110200,201935600,2250,2250,2250,2250,0
|
|
20240618,110100,201935600,2250,2250,2250,2250,0
|
|
20240618,110000,201935600,2250,2250,2250,2250,3225
|
|
20240618,105900,194679350,2245,2245,2245,2245,1601
|
|
20240618,105800,191085105,2250,2250,2250,2250,0
|
|
20240618,105700,191085105,2250,2250,2250,2250,0
|
|
20240618,105600,191085105,2250,2250,2250,2250,0
|
|
20240618,105500,191085105,2250,2250,2250,2250,0
|
|
20240618,105400,191085105,2250,2250,2250,2250,1
|
|
20240618,105300,191082855,2245,2245,2245,2245,0
|
|
20240618,105200,191082855,2245,2245,2245,2240,1094
|
|
20240618,105100,188627325,2240,2240,2240,2240,842
|
|
20240618,105000,186741245,2240,2240,2240,2240,1520
|
|
20240618,104900,183336445,2245,2245,2245,2245,0
|
|
20240618,104800,183336445,2245,2245,2245,2245,0
|
|
20240618,104700,183336445,2245,2245,2245,2245,0
|
|
20240618,104600,183336445,2245,2245,2245,2245,0
|
|
20240618,104500,183336445,2245,2245,2245,2245,1092
|
|
20240618,104400,180884905,2240,2240,2240,2240,0
|
|
20240618,104300,180884905,2240,2240,2240,2240,2858
|
|
20240618,104200,174482985,2235,2235,2235,2235,500
|
|
20240618,104100,173365485,2235,2235,2235,2235,0
|
|
20240618,104000,173365485,2235,2235,2235,2235,0
|
|
20240618,103900,173365485,2235,2235,2235,2235,1
|
|
20240618,103800,173363250,2235,2240,2240,2235,1576
|
|
20240618,103700,169833020,2240,2240,2240,2240,0
|
|
20240618,103600,169833020,2240,2240,2240,2240,0
|
|
20240618,103500,169833020,2240,2240,2240,2240,0
|
|
20240618,103400,169833020,2240,2240,2240,2240,0
|
|
20240618,103300,169833020,2240,2240,2240,2240,808
|
|
20240618,103200,168023100,2240,2240,2240,2240,0
|
|
20240618,103100,168023100,2240,2240,2240,2240,96
|
|
20240618,103000,167808060,2240,2240,2240,2240,830
|
|
20240618,102900,165948860,2240,2240,2240,2240,0
|
|
20240618,102800,165948860,2240,2240,2240,2240,0
|
|
20240618,102700,165948860,2240,2240,2240,2240,1152
|
|
20240618,102600,163368380,2240,2245,2245,2240,8845
|
|
20240618,102500,143518855,2245,2245,2245,2245,0
|
|
20240618,102400,143518855,2245,2245,2245,2245,0
|
|
20240618,102300,143518855,2245,2245,2245,2245,0
|
|
20240618,102200,143518855,2245,2240,2245,2240,199
|
|
20240618,102100,143072600,2240,2240,2240,2240,2
|
|
20240618,102000,143068120,2240,2240,2240,2240,0
|
|
20240618,101900,143068120,2240,2240,2240,2240,0
|
|
20240618,101800,143068120,2240,2240,2240,2240,0
|
|
20240618,101700,143068120,2240,2240,2240,2240,0
|
|
20240618,101600,143068120,2240,2240,2240,2240,0
|
|
20240618,101500,143068120,2240,2240,2240,2240,1957
|
|
20240618,101400,138684440,2240,2240,2240,2240,885
|
|
20240618,101300,136702040,2240,2240,2240,2240,0
|
|
20240618,101200,136702040,2240,2240,2240,2240,137
|
|
20240618,101100,136395160,2240,2240,2240,2240,113
|
|
20240618,101000,136142040,2245,2245,2245,2245,0
|
|
20240618,100900,136142040,2245,2245,2245,2245,0
|
|
20240618,100800,136142040,2245,2240,2245,2240,2001
|
|
20240618,100700,131659795,2240,2240,2240,2240,0
|
|
20240618,100600,131659795,2240,2240,2240,2240,100
|
|
20240618,100500,131435795,2245,2245,2245,2245,1
|
|
20240618,100400,131433550,2240,2240,2240,2240,0
|
|
20240618,100300,131433550,2240,2240,2240,2240,1000
|
|
20240618,100200,129193550,2245,2245,2245,2245,0
|
|
20240618,100100,129193550,2245,2245,2245,2245,0
|
|
20240618,100000,129193550,2245,2245,2245,2245,1
|
|
20240618,095900,129191305,2245,2245,2245,2245,7
|
|
20240618,095800,129175590,2245,2245,2245,2245,1
|
|
20240618,095700,129173345,2245,2245,2245,2245,1114
|
|
20240618,095600,126672415,2245,2245,2245,2245,0
|
|
20240618,095500,126672415,2245,2245,2245,2245,2
|
|
20240618,095400,126667925,2245,2245,2245,2245,1003
|
|
20240618,095300,124416190,2245,2245,2245,2245,0
|
|
20240618,095200,124416190,2245,2245,2245,2245,4
|
|
20240618,095100,124407210,2245,2245,2245,2245,100
|
|
20240618,095000,124182710,2245,2245,2245,2245,70
|
|
20240618,094900,124025560,2245,2245,2245,2245,588
|
|
20240618,094800,122705500,2245,2245,2245,2245,2
|
|
20240618,094700,122701010,2245,2245,2245,2240,858
|
|
20240618,094600,120778470,2240,2240,2240,2240,1500
|
|
20240618,094500,117418470,2240,2240,2240,2240,1700
|
|
20240618,094400,113610470,2245,2245,2245,2245,200
|
|
20240618,094300,113161470,2240,2240,2240,2240,0
|
|
20240618,094200,113161470,2240,2240,2240,2240,81
|
|
20240618,094100,112980030,2240,2240,2240,2240,0
|
|
20240618,094000,112980030,2240,2240,2240,2240,0
|
|
20240618,093900,112980030,2240,2240,2240,2240,0
|
|
20240618,093800,112980030,2240,2240,2240,2240,0
|
|
20240618,093700,112980030,2240,2240,2240,2240,0
|
|
20240618,093600,112980030,2240,2240,2240,2240,1
|
|
20240618,093500,112977790,2240,2240,2240,2240,204
|
|
20240618,093400,112520830,2240,2240,2240,2240,552
|
|
20240618,093300,111284350,2240,2240,2240,2240,4
|
|
20240618,093200,111275390,2240,2240,2240,2240,2
|
|
20240618,093100,111270910,2240,2240,2240,2240,1135
|
|
20240618,093000,108728510,2240,2240,2240,2240,174
|
|
20240618,092900,108338750,2240,2240,2240,2240,981
|
|
20240618,092800,106141310,2240,2240,2240,2240,516
|
|
20240618,092700,104985470,2235,2235,2235,2235,0
|
|
20240618,092600,104985470,2235,2235,2235,2235,606
|
|
20240618,092500,103631060,2235,2235,2235,2235,400
|
|
20240618,092400,102737060,2235,2235,2240,2235,3840
|
|
20240618,092300,94154510,2235,2235,2235,2235,0
|
|
20240618,092200,94154510,2235,2235,2235,2235,479
|
|
20240618,092100,93083945,2235,2235,2235,2235,2873
|
|
20240618,092000,86662790,2240,2240,2240,2240,1885
|
|
20240618,091900,82440390,2235,2240,2240,2235,8867
|
|
20240618,091800,62622325,2240,2240,2240,2240,1639
|
|
20240618,091700,58950965,2240,2240,2240,2240,0
|
|
20240618,091600,58950965,2240,2240,2240,2240,946
|
|
20240618,091500,56831925,2240,2240,2240,2240,1923
|
|
20240618,091400,52524405,2240,2240,2240,2240,968
|
|
20240618,091300,50356085,2240,2240,2240,2240,0
|
|
20240618,091200,50356085,2240,2235,2240,2235,8646
|
|
20240618,091100,31022775,2235,2240,2240,2235,183
|
|
20240618,091000,30612905,2240,2240,2240,2240,5829
|
|
20240618,090900,17555945,2245,2245,2245,2245,237
|
|
20240618,090800,17023880,2245,2245,2245,2245,490
|
|
20240618,090700,15923830,2250,2245,2250,2240,2126
|
|
20240618,090600,11161475,2245,2245,2245,2245,0
|
|
20240618,090500,11161475,2245,2245,2245,2245,579
|
|
20240618,090400,9861620,2250,2250,2250,2250,0
|
|
20240618,090300,9861620,2250,2250,2250,2250,998
|
|
20240618,090200,7616120,2250,2250,2250,2250,300
|
|
20240618,090100,6941120,2250,2250,2250,2250,100
|
|
20240618,090000,6716120,2255,2245,2255,2245,2989
|