602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185900,434744280,2265,2265,2265,2265,2557
|
|
20240618,185800,434744280,2265,2265,2265,2265,0
|
|
20240618,185700,434744280,2265,2265,2265,2265,0
|
|
20240618,185600,434744280,2265,2265,2265,2265,0
|
|
20240618,185500,434744280,2265,2265,2265,2265,0
|
|
20240618,185400,434744280,2265,2265,2265,2265,0
|
|
20240618,185300,434744280,2265,2265,2265,2265,0
|
|
20240618,185200,434744280,2265,2265,2265,2265,0
|
|
20240618,185100,434744280,2265,2265,2265,2265,0
|
|
20240618,185000,434744280,2265,2265,2265,2265,0
|
|
20240618,184900,434744280,2265,2265,2265,2265,0
|
|
20240618,184800,434744280,2265,2265,2265,2265,0
|
|
20240618,184700,434744280,2265,2265,2265,2265,0
|
|
20240618,184600,434744280,2265,2265,2265,2265,0
|
|
20240618,184500,434744280,2265,2265,2265,2265,0
|
|
20240618,184400,434744280,2265,2265,2265,2265,0
|
|
20240618,184300,434744280,2265,2265,2265,2265,0
|
|
20240618,184200,434744280,2265,2265,2265,2265,0
|
|
20240618,184100,434744280,2265,2265,2265,2265,0
|
|
20240618,184000,434744280,2265,2265,2265,2265,0
|
|
20240618,183900,434744280,2265,2265,2265,2265,0
|
|
20240618,183800,434744280,2265,2265,2265,2265,0
|
|
20240618,183700,434744280,2265,2265,2265,2265,0
|
|
20240618,183600,434744280,2265,2265,2265,2265,0
|
|
20240618,183500,434744280,2265,2265,2265,2265,0
|
|
20240618,183400,434744280,2265,2265,2265,2265,0
|
|
20240618,183300,434744280,2265,2265,2265,2265,0
|
|
20240618,183200,434744280,2265,2265,2265,2265,0
|
|
20240618,183100,434744280,2265,2265,2265,2265,0
|
|
20240618,183000,434744280,2265,2265,2265,2265,0
|
|
20240618,182900,434744280,2265,2265,2265,2265,2557
|
|
20240618,182800,434744280,2265,2265,2265,2265,0
|
|
20240618,182700,434744280,2265,2265,2265,2265,0
|
|
20240618,182600,434744280,2265,2265,2265,2265,0
|
|
20240618,182500,434744280,2265,2265,2265,2265,0
|
|
20240618,182400,434744280,2265,2265,2265,2265,0
|
|
20240618,182300,434744280,2265,2265,2265,2265,0
|
|
20240618,182200,434744280,2265,2265,2265,2265,0
|
|
20240618,182100,434744280,2265,2265,2265,2265,0
|
|
20240618,182000,434744280,2265,2265,2265,2265,0
|
|
20240618,181900,434744280,2265,2265,2265,2265,0
|
|
20240618,181800,434744280,2265,2265,2265,2265,0
|
|
20240618,181700,434744280,2265,2265,2265,2265,0
|
|
20240618,181600,434744280,2265,2265,2265,2265,0
|
|
20240618,181500,434744280,2265,2265,2265,2265,0
|
|
20240618,181400,434744280,2265,2265,2265,2265,0
|
|
20240618,181300,434744280,2265,2265,2265,2265,0
|
|
20240618,181200,434744280,2265,2265,2265,2265,0
|
|
20240618,181100,434744280,2265,2265,2265,2265,0
|
|
20240618,181000,434744280,2265,2265,2265,2265,0
|
|
20240618,180900,434744280,2265,2265,2265,2265,0
|
|
20240618,180800,434744280,2265,2265,2265,2265,0
|
|
20240618,180700,434744280,2265,2265,2265,2265,0
|
|
20240618,180600,434744280,2265,2265,2265,2265,0
|
|
20240618,180500,434744280,2265,2265,2265,2265,0
|
|
20240618,180400,434744280,2265,2265,2265,2265,0
|
|
20240618,180300,434744280,2265,2265,2265,2265,0
|
|
20240618,180200,434744280,2265,2265,2265,2265,0
|
|
20240618,180100,434744280,2265,2265,2265,2265,0
|
|
20240618,180000,434744280,2265,2265,2265,2265,0
|
|
20240618,175900,434744280,2265,2265,2265,2265,2557
|
|
20240618,175800,434744280,2265,2265,2265,2265,0
|
|
20240618,175700,434744280,2265,2265,2265,2265,0
|
|
20240618,175600,434744280,2265,2265,2265,2265,0
|
|
20240618,175500,434744280,2265,2265,2265,2265,0
|
|
20240618,175400,434744280,2265,2265,2265,2265,0
|
|
20240618,175300,434744280,2265,2265,2265,2265,0
|
|
20240618,175200,434744280,2265,2265,2265,2265,0
|
|
20240618,175100,434744280,2265,2265,2265,2265,0
|
|
20240618,175000,434744280,2265,2265,2265,2265,0
|
|
20240618,174900,434744280,2265,2265,2265,2265,0
|
|
20240618,174800,434744280,2265,2265,2265,2265,0
|
|
20240618,174700,434744280,2265,2265,2265,2265,0
|
|
20240618,174600,434744280,2265,2265,2265,2265,0
|
|
20240618,174500,434744280,2265,2265,2265,2265,0
|
|
20240618,174400,434744280,2265,2265,2265,2265,0
|
|
20240618,174300,434744280,2265,2265,2265,2265,0
|
|
20240618,174200,434744280,2265,2265,2265,2265,0
|
|
20240618,174100,434744280,2265,2265,2265,2265,0
|
|
20240618,174000,434744280,2265,2265,2265,2265,0
|
|
20240618,173900,434744280,2265,2265,2265,2265,0
|
|
20240618,173800,434744280,2265,2265,2265,2265,0
|
|
20240618,173700,434744280,2265,2265,2265,2265,0
|
|
20240618,173600,434744280,2265,2265,2265,2265,0
|
|
20240618,173500,434744280,2265,2265,2265,2265,0
|
|
20240618,173400,434744280,2265,2265,2265,2265,0
|
|
20240618,173300,434744280,2265,2265,2265,2265,0
|
|
20240618,173200,434744280,2265,2265,2265,2265,0
|
|
20240618,173100,434744280,2265,2265,2265,2265,0
|
|
20240618,173000,434744280,2265,2265,2265,2265,0
|
|
20240618,172900,434744280,2265,2265,2265,2265,2557
|
|
20240618,172800,434744280,2265,2265,2265,2265,0
|
|
20240618,172700,434744280,2265,2265,2265,2265,0
|
|
20240618,172600,434744280,2265,2265,2265,2265,0
|
|
20240618,172500,434744280,2265,2265,2265,2265,0
|
|
20240618,172400,434744280,2265,2265,2265,2265,0
|
|
20240618,172300,434744280,2265,2265,2265,2265,0
|
|
20240618,172200,434744280,2265,2265,2265,2265,0
|
|
20240618,172100,434744280,2265,2265,2265,2265,0
|
|
20240618,172000,434744280,2265,2265,2265,2265,0
|
|
20240618,171900,434744280,2265,2265,2265,2265,0
|
|
20240618,171800,434744280,2265,2265,2265,2265,0
|
|
20240618,171700,434744280,2265,2265,2265,2265,0
|
|
20240618,171600,434744280,2265,2265,2265,2265,0
|
|
20240618,171500,434744280,2265,2265,2265,2265,0
|
|
20240618,171400,434744280,2265,2265,2265,2265,0
|
|
20240618,171300,434744280,2265,2265,2265,2265,0
|
|
20240618,171200,434744280,2265,2265,2265,2265,0
|
|
20240618,171100,434744280,2265,2265,2265,2265,0
|
|
20240618,171000,434744280,2265,2265,2265,2265,0
|
|
20240618,170900,434744280,2265,2265,2265,2265,0
|
|
20240618,170800,434744280,2265,2265,2265,2265,0
|
|
20240618,170700,434744280,2265,2265,2265,2265,0
|
|
20240618,170600,434744280,2265,2265,2265,2265,0
|
|
20240618,170500,434744280,2265,2265,2265,2265,0
|
|
20240618,170400,434744280,2265,2265,2265,2265,0
|
|
20240618,170300,434744280,2265,2265,2265,2265,0
|
|
20240618,170200,434744280,2265,2265,2265,2265,0
|
|
20240618,170100,434744280,2265,2265,2265,2265,0
|
|
20240618,170000,434744280,2265,2265,2265,2265,0
|
|
20240618,165900,434744280,2265,2265,2265,2265,2557
|
|
20240618,165800,434744280,2265,2265,2265,2265,0
|
|
20240618,165700,434744280,2265,2265,2265,2265,0
|
|
20240618,165600,434744280,2265,2265,2265,2265,0
|
|
20240618,165500,434744280,2265,2265,2265,2265,0
|
|
20240618,165400,434744280,2265,2265,2265,2265,0
|
|
20240618,165300,434744280,2265,2265,2265,2265,0
|
|
20240618,165200,434744280,2265,2265,2265,2265,0
|
|
20240618,165100,434744280,2265,2265,2265,2265,0
|
|
20240618,165000,434744280,2265,2265,2265,2265,0
|
|
20240618,164900,434744280,2265,2265,2265,2265,0
|
|
20240618,164800,434744280,2265,2265,2265,2265,0
|
|
20240618,164700,434744280,2265,2265,2265,2265,0
|
|
20240618,164600,434744280,2265,2265,2265,2265,0
|
|
20240618,164500,434744280,2265,2265,2265,2265,0
|
|
20240618,164400,434744280,2265,2265,2265,2265,0
|
|
20240618,164300,434744280,2265,2265,2265,2265,0
|
|
20240618,164200,434744280,2265,2265,2265,2265,0
|
|
20240618,164100,434744280,2265,2265,2265,2265,0
|
|
20240618,164000,434744280,2265,2265,2265,2265,0
|
|
20240618,163900,434744280,2265,2265,2265,2265,0
|
|
20240618,163800,434744280,2265,2265,2265,2265,0
|
|
20240618,163700,434744280,2265,2265,2265,2265,0
|
|
20240618,163600,434744280,2265,2265,2265,2265,0
|
|
20240618,163500,434744280,2265,2265,2265,2265,0
|
|
20240618,163400,434744280,2265,2265,2265,2265,0
|
|
20240618,163300,434744280,2265,2265,2265,2265,0
|
|
20240618,163200,434744280,2265,2265,2265,2265,0
|
|
20240618,163100,434744280,2265,2265,2265,2265,0
|
|
20240618,163000,434744280,2265,2265,2265,2265,0
|
|
20240618,162900,434744280,2265,2265,2265,2265,2557
|
|
20240618,162800,434744280,2265,2265,2265,2265,0
|
|
20240618,162700,434744280,2265,2265,2265,2265,0
|
|
20240618,162600,434744280,2265,2265,2265,2265,0
|
|
20240618,162500,434744280,2265,2265,2265,2265,0
|
|
20240618,162400,434744280,2265,2265,2265,2265,0
|
|
20240618,162300,434744280,2265,2265,2265,2265,0
|
|
20240618,162200,434744280,2265,2265,2265,2265,0
|
|
20240618,162100,434744280,2265,2265,2265,2265,0
|
|
20240618,162000,434744280,2265,2265,2265,2265,0
|
|
20240618,161900,434744280,2265,2265,2265,2265,0
|
|
20240618,161800,434744280,2265,2265,2265,2265,0
|
|
20240618,161700,434744280,2265,2265,2265,2265,0
|
|
20240618,161600,434744280,2265,2265,2265,2265,0
|
|
20240618,161500,434744280,2265,2265,2265,2265,0
|
|
20240618,161400,434744280,2265,2265,2265,2265,0
|
|
20240618,161300,434744280,2265,2265,2265,2265,0
|
|
20240618,161200,434744280,2265,2265,2265,2265,0
|
|
20240618,161100,434744280,2265,2265,2265,2265,0
|
|
20240618,161000,434744280,2265,2265,2265,2265,0
|
|
20240618,160900,434744280,2265,2265,2265,2265,0
|
|
20240618,160800,434744280,2265,2265,2265,2265,0
|
|
20240618,160700,434744280,2265,2265,2265,2265,0
|
|
20240618,160600,434744280,2265,2265,2265,2265,0
|
|
20240618,160500,434744280,2265,2265,2265,2265,0
|
|
20240618,160400,434744280,2265,2265,2265,2265,0
|
|
20240618,160300,434744280,2265,2265,2265,2265,0
|
|
20240618,160200,434744280,2265,2265,2265,2265,0
|
|
20240618,160100,434744280,2265,2265,2265,2265,0
|
|
20240618,160000,434744280,2265,2265,2265,2265,0
|
|
20240618,155900,434744280,2265,2265,2265,2265,2557
|
|
20240618,155800,434744280,2265,2265,2265,2265,0
|
|
20240618,155700,434744280,2265,2265,2265,2265,0
|
|
20240618,155600,434744280,2265,2265,2265,2265,0
|
|
20240618,155500,434744280,2265,2265,2265,2265,0
|
|
20240618,155400,434744280,2265,2265,2265,2265,0
|
|
20240618,155300,434744280,2265,2265,2265,2265,0
|
|
20240618,155200,434744280,2265,2265,2265,2265,0
|
|
20240618,155100,434744280,2265,2265,2265,2265,0
|
|
20240618,155000,434744280,2265,2265,2265,2265,0
|
|
20240618,154900,434744280,2265,2265,2265,2265,0
|
|
20240618,154800,434744280,2265,2265,2265,2265,0
|
|
20240618,154700,434744280,2265,2265,2265,2265,0
|
|
20240618,154600,434744280,2265,2265,2265,2265,0
|
|
20240618,154500,434744280,2265,2265,2265,2265,0
|
|
20240618,154400,434744280,2265,2265,2265,2265,0
|
|
20240618,154300,434744280,2265,2265,2265,2265,0
|
|
20240618,154200,434744280,2265,2265,2265,2265,0
|
|
20240618,154100,434744280,2265,2265,2265,2265,0
|
|
20240618,154000,434744280,2265,2265,2265,2265,0
|
|
20240618,153900,434744280,2265,2265,2265,2265,0
|
|
20240618,153800,434744280,2265,2265,2265,2265,0
|
|
20240618,153700,434744280,2265,2265,2265,2265,0
|
|
20240618,153600,434744280,2265,2265,2265,2265,0
|
|
20240618,153500,434744280,2265,2265,2265,2265,0
|
|
20240618,153400,434744280,2265,2265,2265,2265,0
|
|
20240618,153300,434744280,2265,2265,2265,2265,0
|
|
20240618,153200,434744280,2265,2265,2265,2265,0
|
|
20240618,153100,434744280,2265,2265,2265,2265,0
|
|
20240618,153000,434744280,2265,2265,2265,2265,2557
|
|
20240618,152900,428952675,2265,2265,2265,2265,0
|
|
20240618,152800,428952675,2265,2265,2265,2265,0
|
|
20240618,152700,428952675,2265,2265,2265,2265,0
|
|
20240618,152600,428952675,2265,2265,2265,2265,0
|
|
20240618,152500,428952675,2265,2265,2265,2265,0
|
|
20240618,152400,428952675,2265,2265,2265,2265,0
|
|
20240618,152300,428952675,2265,2265,2265,2265,0
|
|
20240618,152200,428952675,2265,2265,2265,2265,0
|
|
20240618,152100,428952675,2265,2265,2265,2265,0
|
|
20240618,152000,428952675,2265,2265,2265,2265,0
|
|
20240618,151900,428952675,2265,2265,2265,2255,233
|
|
20240618,151800,428424950,2265,2255,2265,2255,34
|
|
20240618,151700,428347950,2265,2255,2265,2255,185
|
|
20240618,151600,427930225,2265,2265,2265,2265,0
|
|
20240618,151500,427930225,2265,2265,2265,2265,0
|
|
20240618,151400,427930225,2265,2265,2265,2265,5
|
|
20240618,151300,427918900,2255,2260,2265,2255,130
|
|
20240618,151200,427625120,2260,2260,2260,2260,0
|
|
20240618,151100,427625120,2260,2260,2260,2260,0
|
|
20240618,151000,427625120,2260,2255,2260,2255,3155
|
|
20240618,150900,420509070,2260,2260,2260,2260,8
|
|
20240618,150800,420490990,2265,2260,2265,2260,1075
|
|
20240618,150700,418061215,2265,2265,2265,2265,52
|
|
20240618,150600,417943435,2265,2265,2265,2265,222
|
|
20240618,150500,417440605,2260,2260,2260,2260,0
|
|
20240618,150400,417440605,2260,2265,2265,2260,158
|
|
20240618,150300,417082970,2260,2260,2260,2260,20
|
|
20240618,150200,417037770,2265,2265,2265,2265,0
|
|
20240618,150100,417037770,2265,2265,2265,2265,9
|
|
20240618,150000,417017385,2265,2265,2265,2265,0
|
|
20240618,145900,417017385,2265,2265,2265,2265,105
|
|
20240618,145800,416779560,2265,2260,2265,2260,36
|
|
20240618,145700,416698025,2265,2265,2265,2265,20
|
|
20240618,145600,416652725,2265,2265,2265,2265,2
|
|
20240618,145500,416648195,2265,2265,2265,2265,0
|
|
20240618,145400,416648195,2265,2265,2265,2265,17
|
|
20240618,145300,416609690,2265,2265,2265,2265,0
|
|
20240618,145200,416609690,2265,2265,2265,2265,55
|
|
20240618,145100,416485115,2260,2265,2265,2260,205
|
|
20240618,145000,416021790,2265,2265,2265,2265,0
|
|
20240618,144900,416021790,2265,2265,2265,2265,0
|
|
20240618,144800,416021790,2265,2260,2265,2260,214
|
|
20240618,144700,415538145,2265,2265,2265,2265,1
|
|
20240618,144600,415535880,2260,2260,2260,2260,5
|
|
20240618,144500,415524580,2265,2265,2265,2265,0
|
|
20240618,144400,415524580,2265,2260,2265,2260,555
|
|
20240618,144300,414270000,2265,2265,2265,2265,4
|
|
20240618,144200,414260940,2265,2255,2265,2255,1445
|
|
20240618,144100,411002425,2265,2265,2265,2265,0
|
|
20240618,144000,411002425,2265,2265,2265,2265,0
|
|
20240618,143900,411002425,2265,2265,2265,2265,1
|
|
20240618,143800,411000160,2255,2260,2260,2255,800
|
|
20240618,143700,409195960,2265,2260,2265,2255,1002
|
|
20240618,143600,406934980,2265,2265,2265,2265,0
|
|
20240618,143500,406934980,2265,2265,2265,2265,20
|
|
20240618,143400,406889680,2265,2265,2265,2265,20
|
|
20240618,143300,406844380,2265,2265,2265,2265,0
|
|
20240618,143200,406844380,2265,2260,2265,2260,2
|
|
20240618,143100,406839855,2265,2265,2265,2265,91
|
|
20240618,143000,406633740,2265,2265,2265,2265,200
|
|
20240618,142900,406180740,2265,2265,2265,2265,100
|
|
20240618,142800,405954240,2265,2260,2265,2260,331
|
|
20240618,142700,405206175,2270,2270,2270,2270,0
|
|
20240618,142600,405206175,2270,2260,2270,2255,1075
|
|
20240618,142500,402777020,2270,2270,2270,2270,0
|
|
20240618,142400,402777020,2270,2270,2270,2270,0
|
|
20240618,142300,402777020,2270,2270,2270,2270,0
|
|
20240618,142200,402777020,2270,2270,2270,2270,0
|
|
20240618,142100,402777020,2270,2270,2270,2270,0
|
|
20240618,142000,402777020,2270,2270,2270,2270,0
|
|
20240618,141900,402777020,2270,2260,2270,2255,6149
|
|
20240618,141800,388908180,2270,2260,2270,2260,522
|
|
20240618,141700,387728350,2270,2270,2270,2270,0
|
|
20240618,141600,387728350,2270,2270,2270,2260,584
|
|
20240618,141500,386407465,2270,2265,2270,2260,943
|
|
20240618,141400,384275525,2270,2270,2270,2270,0
|
|
20240618,141300,384275525,2270,2270,2270,2270,0
|
|
20240618,141200,384275525,2270,2270,2270,2270,0
|
|
20240618,141100,384275525,2270,2270,2270,2270,0
|
|
20240618,141000,384275525,2270,2265,2270,2265,90
|
|
20240618,140900,384071400,2270,2270,2270,2270,2
|
|
20240618,140800,384066860,2270,2270,2270,2270,2
|
|
20240618,140700,384062320,2270,2270,2270,2270,0
|
|
20240618,140600,384062320,2270,2270,2270,2270,0
|
|
20240618,140500,384062320,2270,2270,2270,2270,0
|
|
20240618,140400,384062320,2270,2265,2270,2265,39
|
|
20240618,140300,383973980,2270,2270,2270,2270,0
|
|
20240618,140200,383973980,2270,2265,2270,2265,233
|
|
20240618,140100,383446070,2270,2270,2270,2270,108
|
|
20240618,140000,383200910,2270,2270,2270,2270,0
|
|
20240618,135900,383200910,2270,2270,2270,2270,0
|
|
20240618,135800,383200910,2270,2265,2270,2265,410
|
|
20240618,135700,382272210,2275,2270,2275,2270,232
|
|
20240618,135600,381745540,2275,2275,2275,2275,0
|
|
20240618,135500,381745540,2275,2275,2275,2275,0
|
|
20240618,135400,381745540,2275,2275,2275,2275,0
|
|
20240618,135300,381745540,2275,2275,2275,2275,0
|
|
20240618,135200,381745540,2275,2275,2275,2275,0
|
|
20240618,135100,381745540,2275,2275,2275,2275,0
|
|
20240618,135000,381745540,2275,2275,2275,2275,0
|
|
20240618,134900,381745540,2275,2275,2275,2275,0
|
|
20240618,134800,381745540,2275,2275,2275,2275,30
|
|
20240618,134700,381677290,2275,2270,2275,2270,11
|
|
20240618,134600,381652275,2275,2270,2275,2270,145
|
|
20240618,134500,381323105,2275,2275,2275,2275,0
|
|
20240618,134400,381323105,2275,2275,2275,2275,0
|
|
20240618,134300,381323105,2275,2275,2275,2275,0
|
|
20240618,134200,381323105,2275,2275,2275,2275,0
|
|
20240618,134100,381323105,2275,2275,2275,2275,0
|
|
20240618,134000,381323105,2275,2265,2275,2265,1163
|
|
20240618,133900,378688870,2275,2275,2275,2275,0
|
|
20240618,133800,378688870,2275,2270,2275,2265,306
|
|
20240618,133700,377995710,2280,2280,2280,2280,0
|
|
20240618,133600,377995710,2280,2280,2280,2280,0
|
|
20240618,133500,377995710,2280,2280,2280,2280,0
|
|
20240618,133400,377995710,2280,2280,2280,2280,0
|
|
20240618,133300,377995710,2280,2280,2280,2280,0
|
|
20240618,133200,377995710,2280,2280,2280,2280,0
|
|
20240618,133100,377995710,2280,2280,2280,2280,100
|
|
20240618,133000,377767710,2280,2270,2280,2270,9058
|
|
20240618,132900,357119755,2270,2270,2270,2270,0
|
|
20240618,132800,357119755,2270,2260,2270,2260,304
|
|
20240618,132700,356432675,2260,2270,2270,2260,330
|
|
20240618,132600,355685575,2270,2270,2270,2270,0
|
|
20240618,132500,355685575,2270,2275,2275,2270,110
|
|
20240618,132400,355435850,2270,2270,2270,2270,2623
|
|
20240618,132300,349481640,2275,2275,2275,2275,25
|
|
20240618,132200,349424765,2270,2270,2275,2270,611
|
|
20240618,132100,348037740,2275,2270,2275,2270,58
|
|
20240618,132000,347905800,2275,2275,2275,2275,3
|
|
20240618,131900,347898975,2280,2280,2280,2280,11
|
|
20240618,131800,347873895,2270,2280,2280,2270,508
|
|
20240618,131700,346720655,2280,2275,2280,2275,4754
|
|
20240618,131600,335905195,2275,2275,2275,2275,268
|
|
20240618,131500,335295495,2275,2265,2275,2260,190
|
|
20240618,131400,334865925,2280,2280,2280,2280,0
|
|
20240618,131300,334865925,2280,2280,2280,2280,0
|
|
20240618,131200,334865925,2280,2280,2280,2280,0
|
|
20240618,131100,334865925,2280,2280,2280,2280,0
|
|
20240618,131000,334865925,2280,2275,2280,2275,1002
|
|
20240618,130900,332586365,2275,2270,2275,2270,3000
|
|
20240618,130800,325766415,2275,2270,2275,2270,3000
|
|
20240618,130700,318956320,2270,2270,2270,2270,0
|
|
20240618,130600,318956320,2270,2270,2270,2270,4
|
|
20240618,130500,318947240,2250,2255,2255,2250,127
|
|
20240618,130400,318661380,2250,2250,2250,2250,6
|
|
20240618,130300,318647880,2250,2250,2250,2250,0
|
|
20240618,130200,318647880,2250,2255,2255,2250,606
|
|
20240618,130100,317283710,2260,2260,2260,2260,0
|
|
20240618,130000,317283710,2260,2260,2260,2260,7
|
|
20240618,125900,317267890,2255,2255,2255,2255,1
|
|
20240618,125800,317265635,2260,2260,2260,2260,30
|
|
20240618,125700,317197835,2265,2260,2265,2255,4504
|
|
20240618,125600,307023425,2265,2265,2265,2265,0
|
|
20240618,125500,307023425,2265,2265,2265,2265,1
|
|
20240618,125400,307021160,2265,2265,2265,2265,89
|
|
20240618,125300,306819575,2265,2265,2265,2265,40
|
|
20240618,125200,306728975,2265,2265,2265,2265,828
|
|
20240618,125100,304853555,2270,2270,2270,2270,0
|
|
20240618,125000,304853555,2270,2270,2270,2270,0
|
|
20240618,124900,304853555,2270,2270,2270,2270,0
|
|
20240618,124800,304853555,2270,2270,2270,2270,1
|
|
20240618,124700,304851285,2270,2270,2270,2270,0
|
|
20240618,124600,304851285,2270,2270,2270,2270,0
|
|
20240618,124500,304851285,2270,2265,2270,2265,37
|
|
20240618,124400,304767455,2265,2275,2275,2265,1525
|
|
20240618,124300,301306090,2280,2280,2280,2280,0
|
|
20240618,124200,301306090,2280,2280,2280,2280,0
|
|
20240618,124100,301306090,2280,2280,2280,2280,30
|
|
20240618,124000,301237690,2280,2280,2280,2280,0
|
|
20240618,123900,301237690,2280,2280,2280,2280,0
|
|
20240618,123800,301237690,2280,2280,2280,2280,0
|
|
20240618,123700,301237690,2280,2280,2280,2280,0
|
|
20240618,123600,301237690,2280,2280,2280,2280,0
|
|
20240618,123500,301237690,2280,2280,2280,2280,0
|
|
20240618,123400,301237690,2280,2280,2280,2280,0
|
|
20240618,123300,301237690,2280,2280,2280,2280,2
|
|
20240618,123200,301233130,2280,2280,2280,2280,6
|
|
20240618,123100,301219450,2280,2280,2280,2280,0
|
|
20240618,123000,301219450,2280,2285,2285,2280,3032
|
|
20240618,122900,294305745,2285,2280,2285,2280,240
|
|
20240618,122800,293758480,2280,2275,2280,2275,2200
|
|
20240618,122700,288744990,2275,2275,2275,2275,0
|
|
20240618,122600,288744990,2275,2275,2275,2275,83
|
|
20240618,122500,288556165,2275,2275,2275,2275,0
|
|
20240618,122400,288556165,2275,2275,2275,2275,500
|
|
20240618,122300,287418665,2275,2275,2275,2275,0
|
|
20240618,122200,287418665,2275,2275,2275,2275,0
|
|
20240618,122100,287418665,2275,2275,2275,2275,0
|
|
20240618,122000,287418665,2275,2275,2275,2275,0
|
|
20240618,121900,287418665,2275,2270,2275,2270,407
|
|
20240618,121800,286494665,2270,2270,2270,2270,5
|
|
20240618,121700,286483315,2265,2265,2265,2265,0
|
|
20240618,121600,286483315,2265,2270,2270,2265,603
|
|
20240618,121500,285117005,2275,2275,2275,2275,9
|
|
20240618,121400,285096530,2270,2275,2275,2270,3584
|
|
20240618,121300,276960800,2275,2275,2275,2275,0
|
|
20240618,121200,276960800,2275,2275,2275,2275,2
|
|
20240618,121100,276956250,2275,2275,2275,2275,0
|
|
20240618,121000,276956250,2275,2275,2275,2275,0
|
|
20240618,120900,276956250,2275,2275,2275,2275,0
|
|
20240618,120800,276956250,2275,2275,2275,2275,0
|
|
20240618,120700,276956250,2275,2275,2275,2275,0
|
|
20240618,120600,276956250,2275,2270,2280,2270,152
|
|
20240618,120500,276611195,2280,2280,2280,2280,0
|
|
20240618,120400,276611195,2280,2270,2280,2270,389
|
|
20240618,120300,275728125,2270,2270,2270,2270,50
|
|
20240618,120200,275614625,2270,2270,2270,2270,50
|
|
20240618,120100,275501125,2270,2270,2270,2270,1241
|
|
20240618,120000,272684055,2280,2280,2280,2280,0
|
|
20240618,115900,272684055,2280,2280,2280,2280,0
|
|
20240618,115800,272684055,2280,2280,2280,2280,0
|
|
20240618,115700,272684055,2280,2280,2280,2280,942
|
|
20240618,115600,270536295,2280,2270,2280,2270,32
|
|
20240618,115500,270463625,2280,2280,2280,2280,0
|
|
20240618,115400,270463625,2280,2280,2280,2280,4
|
|
20240618,115300,270454505,2270,2270,2270,2270,462
|
|
20240618,115200,269405765,2280,2270,2280,2270,904
|
|
20240618,115100,267353655,2280,2280,2280,2280,0
|
|
20240618,115000,267353655,2280,2280,2280,2280,0
|
|
20240618,114900,267353655,2280,2280,2280,2280,2
|
|
20240618,114800,267349095,2280,2280,2280,2280,1
|
|
20240618,114700,267346815,2280,2280,2280,2280,1600
|
|
20240618,114600,263698815,2280,2280,2280,2280,3
|
|
20240618,114500,263691975,2280,2280,2280,2280,3
|
|
20240618,114400,263685135,2265,2275,2275,2265,8157
|
|
20240618,114300,245172365,2285,2285,2285,2285,100
|
|
20240618,114200,244943865,2285,2285,2285,2285,1
|
|
20240618,114100,244941580,2285,2285,2285,2285,1
|
|
20240618,114000,244939295,2285,2285,2285,2285,86
|
|
20240618,113900,244742785,2285,2285,2285,2285,0
|
|
20240618,113800,244742785,2285,2285,2285,2285,715
|
|
20240618,113700,243109010,2285,2285,2285,2285,2
|
|
20240618,113600,243104440,2280,2280,2280,2280,578
|
|
20240618,113500,241786600,2285,2285,2285,2285,0
|
|
20240618,113400,241786600,2285,2285,2285,2285,1
|
|
20240618,113300,241784315,2285,2285,2285,2285,55
|
|
20240618,113200,241658640,2285,2285,2285,2285,579
|
|
20240618,113100,240335625,2290,2290,2290,2290,50
|
|
20240618,113000,240221125,2290,2285,2290,2285,474
|
|
20240618,112900,239138020,2285,2285,2285,2285,2
|
|
20240618,112800,239133450,2285,2285,2285,2285,0
|
|
20240618,112700,239133450,2285,2285,2285,2285,1
|
|
20240618,112600,239131165,2285,2280,2285,2280,305
|
|
20240618,112500,238435760,2280,2280,2280,2280,100
|
|
20240618,112400,238207760,2280,2280,2280,2280,1
|
|
20240618,112300,238205480,2275,2275,2275,2275,1641
|
|
20240618,112200,234472205,2275,2275,2275,2275,359
|
|
20240618,112100,233655480,2280,2275,2280,2275,301
|
|
20240618,112000,232970700,2280,2280,2280,2280,0
|
|
20240618,111900,232970700,2280,2275,2280,2270,1458
|
|
20240618,111800,229651395,2275,2280,2280,2275,1010
|
|
20240618,111700,227348645,2280,2280,2280,2280,0
|
|
20240618,111600,227348645,2280,2275,2280,2275,1625
|
|
20240618,111500,223651395,2275,2275,2275,2275,30
|
|
20240618,111400,223583145,2275,2270,2275,2270,2727
|
|
20240618,111300,217390655,2270,2260,2270,2260,5050
|
|
20240618,111200,205964350,2265,2265,2265,2265,0
|
|
20240618,111100,205964350,2265,2265,2265,2265,0
|
|
20240618,111000,205964350,2265,2260,2265,2260,804
|
|
20240618,110900,204143900,2260,2265,2265,2260,500
|
|
20240618,110800,203013630,2265,2265,2265,2265,0
|
|
20240618,110700,203013630,2265,2260,2265,2260,531
|
|
20240618,110600,201813405,2260,2260,2260,2260,96
|
|
20240618,110500,201596445,2260,2260,2260,2260,126
|
|
20240618,110400,201311685,2260,2260,2260,2250,153
|
|
20240618,110300,200965915,2260,2260,2260,2260,55
|
|
20240618,110200,200841615,2260,2260,2260,2260,94
|
|
20240618,110100,200629175,2260,2260,2260,2260,248
|
|
20240618,110000,200068695,2260,2260,2260,2260,126
|
|
20240618,105900,199783935,2260,2260,2260,2260,108
|
|
20240618,105800,199539855,2260,2250,2260,2250,106
|
|
20240618,105700,199301175,2260,2250,2260,2250,598
|
|
20240618,105600,197951195,2260,2260,2260,2260,33
|
|
20240618,105500,197876615,2255,2255,2255,2255,101
|
|
20240618,105400,197648860,2260,2260,2260,2260,0
|
|
20240618,105300,197648860,2260,2255,2260,2255,5399
|
|
20240618,105200,185447575,2255,2250,2255,2250,133
|
|
20240618,105100,185148160,2255,2250,2255,2250,533
|
|
20240618,105000,183948745,2260,2260,2260,2260,0
|
|
20240618,104900,183948745,2260,2255,2260,2255,1672
|
|
20240618,104800,180177830,2250,2250,2250,2250,693
|
|
20240618,104700,178618580,2255,2255,2255,2255,0
|
|
20240618,104600,178618580,2255,2255,2255,2255,0
|
|
20240618,104500,178618580,2255,2255,2255,2255,0
|
|
20240618,104400,178618580,2255,2255,2255,2255,0
|
|
20240618,104300,178618580,2255,2255,2255,2255,3
|
|
20240618,104200,178611815,2235,2235,2235,2235,533
|
|
20240618,104100,177420560,2255,2255,2255,2255,175
|
|
20240618,104000,177025935,2255,2255,2255,2255,0
|
|
20240618,103900,177025935,2255,2255,2255,2255,0
|
|
20240618,103800,177025935,2255,2255,2255,2255,546
|
|
20240618,103700,175794705,2235,2235,2235,2235,100
|
|
20240618,103600,175571205,2235,2235,2235,2235,7
|
|
20240618,103500,175555560,2255,2255,2255,2255,0
|
|
20240618,103400,175555560,2255,2245,2255,2235,2399
|
|
20240618,103300,170185200,2255,2255,2255,2255,0
|
|
20240618,103200,170185200,2255,2255,2255,2255,0
|
|
20240618,103100,170185200,2255,2255,2255,2255,100
|
|
20240618,103000,169959700,2255,2255,2255,2255,0
|
|
20240618,102900,169959700,2255,2255,2255,2255,0
|
|
20240618,102800,169959700,2255,2255,2255,2255,0
|
|
20240618,102700,169959700,2255,2255,2255,2255,0
|
|
20240618,102600,169959700,2255,2250,2255,2250,1438
|
|
20240618,102500,166724175,2260,2255,2260,2255,55
|
|
20240618,102400,166600125,2255,2255,2260,2250,896
|
|
20240618,102300,164580055,2255,2255,2255,2255,7
|
|
20240618,102200,164564270,2255,2255,2255,2255,0
|
|
20240618,102100,164564270,2255,2255,2255,2255,0
|
|
20240618,102000,164564270,2255,2255,2255,2255,0
|
|
20240618,101900,164564270,2255,2240,2255,2240,69
|
|
20240618,101800,164409590,2255,2250,2255,2240,128
|
|
20240618,101700,164122035,2255,2245,2255,2245,256
|
|
20240618,101600,163545925,2245,2250,2250,2245,1149
|
|
20240618,101500,160965285,2250,2250,2250,2250,690
|
|
20240618,101400,159412785,2250,2250,2250,2250,22
|
|
20240618,101300,159363285,2245,2250,2250,2245,1725
|
|
20240618,101200,155490645,2255,2255,2255,2255,0
|
|
20240618,101100,155490645,2255,2255,2255,2255,0
|
|
20240618,101000,155490645,2255,2255,2255,2255,0
|
|
20240618,100900,155490645,2255,2255,2255,2255,508
|
|
20240618,100800,154345105,2255,2250,2255,2250,1944
|
|
20240618,100700,149971045,2250,2250,2255,2250,913
|
|
20240618,100600,147916520,2255,2250,2255,2250,353
|
|
20240618,100500,147122180,2265,2265,2265,2265,1
|
|
20240618,100400,147119915,2265,2265,2265,2265,33
|
|
20240618,100300,147045170,2250,2265,2265,2250,189
|
|
20240618,100200,146618760,2260,2265,2265,2260,56
|
|
20240618,100100,146491925,2255,2265,2265,2255,201
|
|
20240618,100000,146038655,2265,2265,2265,2255,1876
|
|
20240618,095900,141801285,2265,2260,2265,2260,2
|
|
20240618,095800,141796760,2265,2260,2265,2260,501
|
|
20240618,095700,140664495,2265,2265,2265,2265,2
|
|
20240618,095600,140659965,2265,2260,2270,2260,143
|
|
20240618,095500,140336250,2265,2250,2265,2250,741
|
|
20240618,095400,138667760,2255,2235,2255,2235,869
|
|
20240618,095300,136718125,2235,2240,2240,2235,722
|
|
20240618,095200,135101895,2240,2240,2240,2240,190
|
|
20240618,095100,134676295,2235,2235,2235,2235,586
|
|
20240618,095000,133366585,2235,2235,2235,2235,32
|
|
20240618,094900,133295065,2235,2235,2235,2235,2989
|
|
20240618,094800,126614650,2240,2240,2240,2240,123
|
|
20240618,094700,126339130,2240,2240,2240,2240,4
|
|
20240618,094600,126330170,2235,2240,2240,2235,288
|
|
20240618,094500,125685090,2240,2240,2240,2235,536
|
|
20240618,094400,124485430,2240,2245,2245,2240,1947
|
|
20240618,094300,120114665,2245,2235,2245,2235,530
|
|
20240618,094200,118930085,2235,2240,2245,2235,9333
|
|
20240618,094100,98038350,2240,2255,2255,2240,638
|
|
20240618,094000,96608460,2245,2245,2245,2245,1
|
|
20240618,093900,96606215,2255,2255,2255,2255,1
|
|
20240618,093800,96603960,2255,2255,2255,2255,0
|
|
20240618,093700,96603960,2255,2255,2255,2255,0
|
|
20240618,093600,96603960,2255,2240,2255,2240,966
|
|
20240618,093500,94439895,2240,2240,2240,2240,450
|
|
20240618,093400,93431895,2240,2240,2240,2240,417
|
|
20240618,093300,92497815,2240,2245,2245,2240,2383
|
|
20240618,093200,87158390,2255,2245,2255,2245,8
|
|
20240618,093100,87140380,2255,2240,2255,2240,322
|
|
20240618,093000,86418770,2255,2255,2255,2255,26
|
|
20240618,092900,86360140,2255,2255,2255,2255,4
|
|
20240618,092800,86351120,2240,2240,2240,2240,50
|
|
20240618,092700,86239120,2240,2250,2250,2240,9953
|
|
20240618,092600,63914435,2255,2250,2255,2250,122
|
|
20240618,092500,63639825,2250,2250,2255,2250,106
|
|
20240618,092400,63401305,2250,2250,2250,2250,83
|
|
20240618,092300,63214555,2255,2255,2255,2255,420
|
|
20240618,092200,62267455,2260,2260,2260,2260,55
|
|
20240618,092100,62143155,2255,2260,2260,2255,116
|
|
20240618,092000,61881050,2260,2255,2260,2255,376
|
|
20240618,091900,61032895,2255,2260,2260,2255,3
|
|
20240618,091800,61026125,2260,2260,2260,2260,0
|
|
20240618,091700,61026125,2260,2255,2260,2250,501
|
|
20240618,091600,59898610,2250,2260,2260,2250,252
|
|
20240618,091500,59331390,2250,2260,2260,2250,3569
|
|
20240618,091400,51297920,2250,2255,2260,2250,2033
|
|
20240618,091300,46713490,2255,2255,2255,2255,210
|
|
20240618,091200,46239940,2260,2255,2260,2255,3522
|
|
20240618,091100,38290715,2260,2260,2260,2260,132
|
|
20240618,091000,37992395,2255,2255,2255,2255,0
|
|
20240618,090900,37992395,2255,2260,2260,2255,4116
|
|
20240618,090800,28695765,2260,2265,2265,2260,2027
|
|
20240618,090700,24112900,2265,2265,2270,2265,3653
|
|
20240618,090600,15828090,2265,2265,2265,2265,397
|
|
20240618,090500,14928885,2265,2260,2270,2260,657
|
|
20240618,090400,13442380,2260,2270,2270,2260,200
|
|
20240618,090300,12990360,2255,2255,2270,2255,659
|
|
20240618,090200,11504285,2270,2265,2270,2255,2990
|
|
20240618,090100,4753810,2255,2255,2255,2255,62
|
|
20240618,090000,4614000,2255,2255,2270,2255,2046
|