627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192400,532473155,2380,2380,2380,2380,10268
|
|
20240618,192300,532473155,2380,2380,2380,2380,0
|
|
20240618,192200,532473155,2380,2380,2380,2380,0
|
|
20240618,192100,532473155,2380,2380,2380,2380,0
|
|
20240618,192000,532473155,2380,2380,2380,2380,0
|
|
20240618,191900,532473155,2380,2380,2380,2380,0
|
|
20240618,191800,532473155,2380,2380,2380,2380,0
|
|
20240618,191700,532473155,2380,2380,2380,2380,0
|
|
20240618,191600,532473155,2380,2380,2380,2380,0
|
|
20240618,191500,532473155,2380,2380,2380,2380,0
|
|
20240618,191400,532473155,2380,2380,2380,2380,0
|
|
20240618,191300,532473155,2380,2380,2380,2380,0
|
|
20240618,191200,532473155,2380,2380,2380,2380,0
|
|
20240618,191100,532473155,2380,2380,2380,2380,0
|
|
20240618,191000,532473155,2380,2380,2380,2380,0
|
|
20240618,190900,532473155,2380,2380,2380,2380,0
|
|
20240618,190800,532473155,2380,2380,2380,2380,0
|
|
20240618,190700,532473155,2380,2380,2380,2380,0
|
|
20240618,190600,532473155,2380,2380,2380,2380,0
|
|
20240618,190500,532473155,2380,2380,2380,2380,0
|
|
20240618,190400,532473155,2380,2380,2380,2380,0
|
|
20240618,190300,532473155,2380,2380,2380,2380,0
|
|
20240618,190200,532473155,2380,2380,2380,2380,0
|
|
20240618,190100,532473155,2380,2380,2380,2380,0
|
|
20240618,190000,532473155,2380,2380,2380,2380,0
|
|
20240618,185900,532473155,2380,2380,2380,2380,0
|
|
20240618,185800,532473155,2380,2380,2380,2380,0
|
|
20240618,185700,532473155,2380,2380,2380,2380,0
|
|
20240618,185600,532473155,2380,2380,2380,2380,0
|
|
20240618,185500,532473155,2380,2380,2380,2380,0
|
|
20240618,185400,532473155,2380,2380,2380,2380,10268
|
|
20240618,185300,532473155,2380,2380,2380,2380,0
|
|
20240618,185200,532473155,2380,2380,2380,2380,0
|
|
20240618,185100,532473155,2380,2380,2380,2380,0
|
|
20240618,185000,532473155,2380,2380,2380,2380,0
|
|
20240618,184900,532473155,2380,2380,2380,2380,0
|
|
20240618,184800,532473155,2380,2380,2380,2380,0
|
|
20240618,184700,532473155,2380,2380,2380,2380,0
|
|
20240618,184600,532473155,2380,2380,2380,2380,0
|
|
20240618,184500,532473155,2380,2380,2380,2380,0
|
|
20240618,184400,532473155,2380,2380,2380,2380,0
|
|
20240618,184300,532473155,2380,2380,2380,2380,0
|
|
20240618,184200,532473155,2380,2380,2380,2380,0
|
|
20240618,184100,532473155,2380,2380,2380,2380,0
|
|
20240618,184000,532473155,2380,2380,2380,2380,0
|
|
20240618,183900,532473155,2380,2380,2380,2380,0
|
|
20240618,183800,532473155,2380,2380,2380,2380,0
|
|
20240618,183700,532473155,2380,2380,2380,2380,0
|
|
20240618,183600,532473155,2380,2380,2380,2380,0
|
|
20240618,183500,532473155,2380,2380,2380,2380,0
|
|
20240618,183400,532473155,2380,2380,2380,2380,0
|
|
20240618,183300,532473155,2380,2380,2380,2380,0
|
|
20240618,183200,532473155,2380,2380,2380,2380,0
|
|
20240618,183100,532473155,2380,2380,2380,2380,0
|
|
20240618,183000,532473155,2380,2380,2380,2380,0
|
|
20240618,182900,532473155,2380,2380,2380,2380,0
|
|
20240618,182800,532473155,2380,2380,2380,2380,0
|
|
20240618,182700,532473155,2380,2380,2380,2380,0
|
|
20240618,182600,532473155,2380,2380,2380,2380,0
|
|
20240618,182500,532473155,2380,2380,2380,2380,0
|
|
20240618,182400,532473155,2380,2380,2380,2380,10268
|
|
20240618,182300,532473155,2380,2380,2380,2380,0
|
|
20240618,182200,532473155,2380,2380,2380,2380,0
|
|
20240618,182100,532473155,2380,2380,2380,2380,0
|
|
20240618,182000,532473155,2380,2380,2380,2380,0
|
|
20240618,181900,532473155,2380,2380,2380,2380,0
|
|
20240618,181800,532473155,2380,2380,2380,2380,0
|
|
20240618,181700,532473155,2380,2380,2380,2380,0
|
|
20240618,181600,532473155,2380,2380,2380,2380,0
|
|
20240618,181500,532473155,2380,2380,2380,2380,0
|
|
20240618,181400,532473155,2380,2380,2380,2380,0
|
|
20240618,181300,532473155,2380,2380,2380,2380,0
|
|
20240618,181200,532473155,2380,2380,2380,2380,0
|
|
20240618,181100,532473155,2380,2380,2380,2380,0
|
|
20240618,181000,532473155,2380,2380,2380,2380,0
|
|
20240618,180900,532473155,2380,2380,2380,2380,0
|
|
20240618,180800,532473155,2380,2380,2380,2380,0
|
|
20240618,180700,532473155,2380,2380,2380,2380,0
|
|
20240618,180600,532473155,2380,2380,2380,2380,0
|
|
20240618,180500,532473155,2380,2380,2380,2380,0
|
|
20240618,180400,532473155,2380,2380,2380,2380,0
|
|
20240618,180300,532473155,2380,2380,2380,2380,0
|
|
20240618,180200,532473155,2380,2380,2380,2380,0
|
|
20240618,180100,532473155,2380,2380,2380,2380,0
|
|
20240618,180000,532473155,2380,2380,2380,2380,0
|
|
20240618,175900,532473155,2380,2380,2380,2380,0
|
|
20240618,175800,532473155,2380,2380,2380,2380,0
|
|
20240618,175700,532473155,2380,2380,2380,2380,0
|
|
20240618,175600,532473155,2380,2380,2380,2380,0
|
|
20240618,175500,532473155,2380,2380,2380,2380,0
|
|
20240618,175400,532473155,2380,2380,2380,2380,10268
|
|
20240618,175300,532473155,2380,2380,2380,2380,0
|
|
20240618,175200,532473155,2380,2380,2380,2380,0
|
|
20240618,175100,532473155,2380,2380,2380,2380,0
|
|
20240618,175000,532473155,2380,2380,2380,2380,0
|
|
20240618,174900,532473155,2380,2380,2380,2380,0
|
|
20240618,174800,532473155,2380,2380,2380,2380,0
|
|
20240618,174700,532473155,2380,2380,2380,2380,0
|
|
20240618,174600,532473155,2380,2380,2380,2380,0
|
|
20240618,174500,532473155,2380,2380,2380,2380,0
|
|
20240618,174400,532473155,2380,2380,2380,2380,0
|
|
20240618,174300,532473155,2380,2380,2380,2380,0
|
|
20240618,174200,532473155,2380,2380,2380,2380,0
|
|
20240618,174100,532473155,2380,2380,2380,2380,0
|
|
20240618,174000,532473155,2380,2380,2380,2380,0
|
|
20240618,173900,532473155,2380,2380,2380,2380,0
|
|
20240618,173800,532473155,2380,2380,2380,2380,0
|
|
20240618,173700,532473155,2380,2380,2380,2380,0
|
|
20240618,173600,532473155,2380,2380,2380,2380,0
|
|
20240618,173500,532473155,2380,2380,2380,2380,0
|
|
20240618,173400,532473155,2380,2380,2380,2380,0
|
|
20240618,173300,532473155,2380,2380,2380,2380,0
|
|
20240618,173200,532473155,2380,2380,2380,2380,0
|
|
20240618,173100,532473155,2380,2380,2380,2380,0
|
|
20240618,173000,532473155,2380,2380,2380,2380,0
|
|
20240618,172900,532473155,2380,2380,2380,2380,0
|
|
20240618,172800,532473155,2380,2380,2380,2380,0
|
|
20240618,172700,532473155,2380,2380,2380,2380,0
|
|
20240618,172600,532473155,2380,2380,2380,2380,0
|
|
20240618,172500,532473155,2380,2380,2380,2380,0
|
|
20240618,172400,532473155,2380,2380,2380,2380,10268
|
|
20240618,172300,532473155,2380,2380,2380,2380,0
|
|
20240618,172200,532473155,2380,2380,2380,2380,0
|
|
20240618,172100,532473155,2380,2380,2380,2380,0
|
|
20240618,172000,532473155,2380,2380,2380,2380,0
|
|
20240618,171900,532473155,2380,2380,2380,2380,0
|
|
20240618,171800,532473155,2380,2380,2380,2380,0
|
|
20240618,171700,532473155,2380,2380,2380,2380,0
|
|
20240618,171600,532473155,2380,2380,2380,2380,0
|
|
20240618,171500,532473155,2380,2380,2380,2380,0
|
|
20240618,171400,532473155,2380,2380,2380,2380,0
|
|
20240618,171300,532473155,2380,2380,2380,2380,0
|
|
20240618,171200,532473155,2380,2380,2380,2380,0
|
|
20240618,171100,532473155,2380,2380,2380,2380,0
|
|
20240618,171000,532473155,2380,2380,2380,2380,0
|
|
20240618,170900,532473155,2380,2380,2380,2380,0
|
|
20240618,170800,532473155,2380,2380,2380,2380,0
|
|
20240618,170700,532473155,2380,2380,2380,2380,0
|
|
20240618,170600,532473155,2380,2380,2380,2380,0
|
|
20240618,170500,532473155,2380,2380,2380,2380,0
|
|
20240618,170400,532473155,2380,2380,2380,2380,0
|
|
20240618,170300,532473155,2380,2380,2380,2380,0
|
|
20240618,170200,532473155,2380,2380,2380,2380,0
|
|
20240618,170100,532473155,2380,2380,2380,2380,0
|
|
20240618,170000,532473155,2380,2380,2380,2380,0
|
|
20240618,165900,532473155,2380,2380,2380,2380,0
|
|
20240618,165800,532473155,2380,2380,2380,2380,0
|
|
20240618,165700,532473155,2380,2380,2380,2380,0
|
|
20240618,165600,532473155,2380,2380,2380,2380,0
|
|
20240618,165500,532473155,2380,2380,2380,2380,0
|
|
20240618,165400,532473155,2380,2380,2380,2380,10268
|
|
20240618,165300,532473155,2380,2380,2380,2380,0
|
|
20240618,165200,532473155,2380,2380,2380,2380,0
|
|
20240618,165100,532473155,2380,2380,2380,2380,0
|
|
20240618,165000,532473155,2380,2380,2380,2380,0
|
|
20240618,164900,532473155,2380,2380,2380,2380,0
|
|
20240618,164800,532473155,2380,2380,2380,2380,0
|
|
20240618,164700,532473155,2380,2380,2380,2380,0
|
|
20240618,164600,532473155,2380,2380,2380,2380,0
|
|
20240618,164500,532473155,2380,2380,2380,2380,0
|
|
20240618,164400,532473155,2380,2380,2380,2380,0
|
|
20240618,164300,532473155,2380,2380,2380,2380,0
|
|
20240618,164200,532473155,2380,2380,2380,2380,0
|
|
20240618,164100,532473155,2380,2380,2380,2380,0
|
|
20240618,164000,532473155,2380,2380,2380,2380,0
|
|
20240618,163900,532473155,2380,2380,2380,2380,0
|
|
20240618,163800,532473155,2380,2380,2380,2380,0
|
|
20240618,163700,532473155,2380,2380,2380,2380,0
|
|
20240618,163600,532473155,2380,2380,2380,2380,0
|
|
20240618,163500,532473155,2380,2380,2380,2380,0
|
|
20240618,163400,532473155,2380,2380,2380,2380,0
|
|
20240618,163300,532473155,2380,2380,2380,2380,0
|
|
20240618,163200,532473155,2380,2380,2380,2380,0
|
|
20240618,163100,532473155,2380,2380,2380,2380,0
|
|
20240618,163000,532473155,2380,2380,2380,2380,0
|
|
20240618,162900,532473155,2380,2380,2380,2380,0
|
|
20240618,162800,532473155,2380,2380,2380,2380,0
|
|
20240618,162700,532473155,2380,2380,2380,2380,0
|
|
20240618,162600,532473155,2380,2380,2380,2380,0
|
|
20240618,162500,532473155,2380,2380,2380,2380,0
|
|
20240618,162400,532473155,2380,2380,2380,2380,10268
|
|
20240618,162300,532473155,2380,2380,2380,2380,0
|
|
20240618,162200,532473155,2380,2380,2380,2380,0
|
|
20240618,162100,532473155,2380,2380,2380,2380,0
|
|
20240618,162000,532473155,2380,2380,2380,2380,0
|
|
20240618,161900,532473155,2380,2380,2380,2380,0
|
|
20240618,161800,532473155,2380,2380,2380,2380,0
|
|
20240618,161700,532473155,2380,2380,2380,2380,0
|
|
20240618,161600,532473155,2380,2380,2380,2380,0
|
|
20240618,161500,532473155,2380,2380,2380,2380,0
|
|
20240618,161400,532473155,2380,2380,2380,2380,0
|
|
20240618,161300,532473155,2380,2380,2380,2380,0
|
|
20240618,161200,532473155,2380,2380,2380,2380,0
|
|
20240618,161100,532473155,2380,2380,2380,2380,0
|
|
20240618,161000,532473155,2380,2380,2380,2380,0
|
|
20240618,160900,532473155,2380,2380,2380,2380,0
|
|
20240618,160800,532473155,2380,2380,2380,2380,0
|
|
20240618,160700,532473155,2380,2380,2380,2380,0
|
|
20240618,160600,532473155,2380,2380,2380,2380,0
|
|
20240618,160500,532473155,2380,2380,2380,2380,0
|
|
20240618,160400,532473155,2380,2380,2380,2380,0
|
|
20240618,160300,532473155,2380,2380,2380,2380,0
|
|
20240618,160200,532473155,2380,2380,2380,2380,0
|
|
20240618,160100,532473155,2380,2380,2380,2380,0
|
|
20240618,160000,532473155,2380,2380,2380,2380,0
|
|
20240618,155900,532473155,2380,2380,2380,2380,0
|
|
20240618,155800,532473155,2380,2380,2380,2380,0
|
|
20240618,155700,532473155,2380,2380,2380,2380,0
|
|
20240618,155600,532473155,2380,2380,2380,2380,0
|
|
20240618,155500,532473155,2380,2380,2380,2380,0
|
|
20240618,155400,532473155,2380,2380,2380,2380,10268
|
|
20240618,155300,532473155,2380,2380,2380,2380,0
|
|
20240618,155200,532473155,2380,2380,2380,2380,0
|
|
20240618,155100,532473155,2380,2380,2380,2380,0
|
|
20240618,155000,532473155,2380,2380,2380,2380,0
|
|
20240618,154900,532473155,2380,2380,2380,2380,0
|
|
20240618,154800,532473155,2380,2380,2380,2380,0
|
|
20240618,154700,532473155,2380,2380,2380,2380,0
|
|
20240618,154600,532473155,2380,2380,2380,2380,0
|
|
20240618,154500,532473155,2380,2380,2380,2380,0
|
|
20240618,154400,532473155,2380,2380,2380,2380,0
|
|
20240618,154300,532473155,2380,2380,2380,2380,0
|
|
20240618,154200,532473155,2380,2380,2380,2380,0
|
|
20240618,154100,532473155,2380,2380,2380,2380,0
|
|
20240618,154000,532473155,2380,2380,2380,2380,0
|
|
20240618,153900,532473155,2380,2380,2380,2380,0
|
|
20240618,153800,532473155,2380,2380,2380,2380,0
|
|
20240618,153700,532473155,2380,2380,2380,2380,0
|
|
20240618,153600,532473155,2380,2380,2380,2380,0
|
|
20240618,153500,532473155,2380,2380,2380,2380,0
|
|
20240618,153400,532473155,2380,2380,2380,2380,0
|
|
20240618,153300,532473155,2380,2380,2380,2380,0
|
|
20240618,153200,532473155,2380,2380,2380,2380,0
|
|
20240618,153100,532473155,2380,2380,2380,2380,0
|
|
20240618,153000,532473155,2380,2380,2380,2380,10268
|
|
20240618,152900,508035315,2385,2385,2385,2385,0
|
|
20240618,152800,508035315,2385,2385,2385,2385,0
|
|
20240618,152700,508035315,2385,2385,2385,2385,0
|
|
20240618,152600,508035315,2385,2385,2385,2385,0
|
|
20240618,152500,508035315,2385,2385,2385,2385,0
|
|
20240618,152400,508035315,2385,2385,2385,2385,0
|
|
20240618,152300,508035315,2385,2385,2385,2385,0
|
|
20240618,152200,508035315,2385,2385,2385,2385,0
|
|
20240618,152100,508035315,2385,2385,2385,2385,0
|
|
20240618,152000,508035315,2385,2385,2385,2385,0
|
|
20240618,151900,508035315,2385,2380,2385,2380,1681
|
|
20240618,151800,504034515,2380,2375,2380,2375,2500
|
|
20240618,151700,498092015,2380,2380,2380,2380,1
|
|
20240618,151600,498089635,2380,2380,2380,2380,2
|
|
20240618,151500,498084875,2380,2375,2380,2375,193
|
|
20240618,151400,497626490,2380,2380,2380,2380,100
|
|
20240618,151300,497388490,2380,2380,2385,2380,244
|
|
20240618,151200,496807760,2385,2385,2390,2380,13
|
|
20240618,151100,496776750,2390,2385,2390,2385,3
|
|
20240618,151000,496769590,2390,2385,2390,2385,2
|
|
20240618,150900,496764815,2390,2390,2390,2385,16
|
|
20240618,150800,496726585,2390,2385,2390,2380,533
|
|
20240618,150700,495455755,2385,2385,2385,2380,59
|
|
20240618,150600,495315315,2385,2385,2385,2385,2
|
|
20240618,150500,495310545,2380,2375,2385,2375,60
|
|
20240618,150400,495167835,2380,2380,2380,2380,241
|
|
20240618,150300,494594255,2380,2380,2380,2380,110
|
|
20240618,150200,494332455,2385,2385,2385,2385,11
|
|
20240618,150100,494306220,2385,2385,2385,2385,20
|
|
20240618,150000,494258520,2390,2390,2390,2390,0
|
|
20240618,145900,494258520,2390,2375,2390,2375,2344
|
|
20240618,145800,488665075,2375,2375,2375,2375,295
|
|
20240618,145700,487964450,2380,2380,2380,2380,0
|
|
20240618,145600,487964450,2380,2380,2380,2380,0
|
|
20240618,145500,487964450,2380,2380,2380,2380,0
|
|
20240618,145400,487964450,2380,2380,2380,2380,0
|
|
20240618,145300,487964450,2380,2380,2380,2380,0
|
|
20240618,145200,487964450,2380,2380,2380,2380,10
|
|
20240618,145100,487940650,2380,2380,2380,2380,1
|
|
20240618,145000,487938270,2375,2380,2380,2375,211
|
|
20240618,144900,487437140,2380,2375,2380,2375,46
|
|
20240618,144800,487327885,2380,2380,2380,2370,2042
|
|
20240618,144700,482479815,2380,2380,2380,2380,30
|
|
20240618,144600,482408415,2380,2380,2380,2380,2
|
|
20240618,144500,482403655,2380,2380,2380,2380,0
|
|
20240618,144400,482403655,2380,2380,2380,2380,11
|
|
20240618,144300,482377475,2380,2380,2380,2380,162
|
|
20240618,144200,481991915,2380,2380,2380,2380,1
|
|
20240618,144100,481989535,2380,2385,2385,2380,972
|
|
20240618,144000,479676165,2385,2385,2385,2385,0
|
|
20240618,143900,479676165,2385,2385,2390,2380,1380
|
|
20240618,143800,476384890,2385,2385,2385,2385,2204
|
|
20240618,143700,471128350,2385,2385,2385,2380,302
|
|
20240618,143600,470409580,2380,2380,2380,2380,64
|
|
20240618,143500,470257260,2385,2385,2385,2385,0
|
|
20240618,143400,470257260,2385,2385,2385,2380,51
|
|
20240618,143300,470135820,2385,2385,2385,2385,2
|
|
20240618,143200,470131050,2385,2385,2385,2385,300
|
|
20240618,143100,469415550,2385,2385,2385,2385,1
|
|
20240618,143000,469413165,2385,2385,2385,2385,4
|
|
20240618,142900,469403625,2385,2385,2385,2385,0
|
|
20240618,142800,469403625,2385,2385,2385,2385,1
|
|
20240618,142700,469401240,2385,2385,2385,2385,3
|
|
20240618,142600,469394085,2385,2385,2385,2385,0
|
|
20240618,142500,469394085,2385,2385,2385,2385,0
|
|
20240618,142400,469394085,2385,2385,2385,2385,1
|
|
20240618,142300,469391700,2380,2385,2385,2380,3
|
|
20240618,142200,469384550,2385,2385,2385,2385,3
|
|
20240618,142100,469377395,2385,2385,2385,2385,22
|
|
20240618,142000,469324925,2385,2380,2385,2380,1830
|
|
20240618,141900,464969515,2380,2380,2380,2380,240
|
|
20240618,141800,464398315,2380,2380,2380,2380,1
|
|
20240618,141700,464395935,2380,2380,2380,2380,0
|
|
20240618,141600,464395935,2380,2380,2380,2380,0
|
|
20240618,141500,464395935,2380,2380,2380,2380,0
|
|
20240618,141400,464395935,2380,2380,2380,2380,0
|
|
20240618,141300,464395935,2380,2380,2380,2380,1
|
|
20240618,141200,464393555,2380,2375,2380,2375,697
|
|
20240618,141100,462738175,2375,2375,2375,2375,4200
|
|
20240618,141000,452763175,2380,2380,2380,2380,0
|
|
20240618,140900,452763175,2380,2380,2380,2380,0
|
|
20240618,140800,452763175,2380,2380,2380,2380,0
|
|
20240618,140700,452763175,2380,2380,2380,2380,10
|
|
20240618,140600,452739375,2380,2380,2380,2380,1
|
|
20240618,140500,452736995,2380,2380,2380,2375,202
|
|
20240618,140400,452257235,2375,2375,2375,2375,200
|
|
20240618,140300,451782235,2375,2375,2375,2375,200
|
|
20240618,140200,451307235,2380,2375,2380,2375,401
|
|
20240618,140100,450354855,2375,2380,2380,2375,1915
|
|
20240618,140000,445806710,2375,2375,2375,2375,1
|
|
20240618,135900,445804335,2380,2380,2380,2380,20
|
|
20240618,135800,445756735,2380,2380,2380,2380,1
|
|
20240618,135700,445754355,2380,2380,2380,2380,1357
|
|
20240618,135600,442524695,2385,2385,2385,2385,0
|
|
20240618,135500,442524695,2385,2385,2385,2385,0
|
|
20240618,135400,442524695,2385,2385,2385,2385,685
|
|
20240618,135300,440890970,2385,2380,2385,2380,1163
|
|
20240618,135200,438123025,2385,2385,2385,2385,100
|
|
20240618,135100,437884525,2385,2385,2385,2385,1
|
|
20240618,135000,437882140,2385,2385,2385,2385,0
|
|
20240618,134900,437882140,2385,2385,2385,2385,0
|
|
20240618,134800,437882140,2385,2385,2385,2385,0
|
|
20240618,134700,437882140,2385,2385,2385,2385,0
|
|
20240618,134600,437882140,2385,2385,2385,2385,0
|
|
20240618,134500,437882140,2385,2385,2385,2385,2
|
|
20240618,134400,437877370,2380,2380,2380,2380,2
|
|
20240618,134300,437872610,2385,2380,2385,2380,51
|
|
20240618,134200,437751220,2380,2380,2380,2380,0
|
|
20240618,134100,437751220,2380,2380,2380,2380,0
|
|
20240618,134000,437751220,2380,2380,2380,2380,0
|
|
20240618,133900,437751220,2380,2380,2380,2380,1067
|
|
20240618,133800,435211760,2385,2385,2385,2385,0
|
|
20240618,133700,435211760,2385,2380,2385,2380,90
|
|
20240618,133600,434997510,2385,2385,2385,2385,7
|
|
20240618,133500,434980815,2385,2385,2385,2385,50
|
|
20240618,133400,434861565,2385,2385,2385,2385,840
|
|
20240618,133300,432858165,2385,2385,2385,2385,100
|
|
20240618,133200,432619665,2385,2385,2385,2385,1
|
|
20240618,133100,432617280,2380,2380,2380,2380,135
|
|
20240618,133000,432295980,2380,2380,2380,2380,0
|
|
20240618,132900,432295980,2380,2380,2380,2380,0
|
|
20240618,132800,432295980,2380,2380,2380,2380,0
|
|
20240618,132700,432295980,2380,2380,2380,2380,36
|
|
20240618,132600,432210300,2385,2385,2385,2385,50
|
|
20240618,132500,432091050,2385,2385,2385,2385,0
|
|
20240618,132400,432091050,2385,2385,2385,2385,100
|
|
20240618,132300,431852550,2380,2380,2380,2380,0
|
|
20240618,132200,431852550,2380,2380,2380,2380,0
|
|
20240618,132100,431852550,2380,2380,2380,2380,2159
|
|
20240618,132000,426714130,2380,2380,2380,2380,0
|
|
20240618,131900,426714130,2380,2380,2380,2380,308
|
|
20240618,131800,425981090,2375,2375,2375,2375,0
|
|
20240618,131700,425981090,2375,2375,2375,2375,1
|
|
20240618,131600,425978715,2380,2380,2380,2380,50
|
|
20240618,131500,425859715,2375,2375,2375,2375,384
|
|
20240618,131400,424947715,2375,2375,2375,2375,252
|
|
20240618,131300,424349215,2375,2375,2375,2375,0
|
|
20240618,131200,424349215,2375,2375,2375,2375,0
|
|
20240618,131100,424349215,2375,2375,2375,2375,0
|
|
20240618,131000,424349215,2375,2375,2375,2375,100
|
|
20240618,130900,424111715,2375,2375,2375,2375,20
|
|
20240618,130800,424064215,2380,2380,2380,2380,385
|
|
20240618,130700,423147915,2380,2380,2380,2380,0
|
|
20240618,130600,423147915,2380,2380,2380,2380,4
|
|
20240618,130500,423138395,2380,2375,2380,2375,642
|
|
20240618,130400,421611145,2380,2375,2380,2375,4
|
|
20240618,130300,421601640,2380,2380,2380,2380,0
|
|
20240618,130200,421601640,2380,2380,2380,2380,9
|
|
20240618,130100,421580220,2375,2375,2375,2375,0
|
|
20240618,130000,421580220,2375,2380,2380,2375,2
|
|
20240618,125900,421575465,2380,2380,2380,2380,1
|
|
20240618,125800,421573085,2375,2375,2375,2375,0
|
|
20240618,125700,421573085,2375,2375,2375,2375,0
|
|
20240618,125600,421573085,2375,2375,2375,2375,117
|
|
20240618,125500,421295210,2375,2375,2375,2375,0
|
|
20240618,125400,421295210,2375,2375,2375,2375,1000
|
|
20240618,125300,418920210,2380,2380,2380,2380,0
|
|
20240618,125200,418920210,2380,2380,2380,2380,1892
|
|
20240618,125100,414417250,2385,2385,2385,2385,0
|
|
20240618,125000,414417250,2385,2385,2385,2385,0
|
|
20240618,124900,414417250,2385,2385,2385,2385,20
|
|
20240618,124800,414369550,2385,2380,2385,2380,1161
|
|
20240618,124700,411606305,2380,2380,2380,2380,165
|
|
20240618,124600,411213605,2380,2380,2380,2380,120
|
|
20240618,124500,410928005,2380,2380,2380,2380,37
|
|
20240618,124400,410839945,2380,2380,2380,2380,28
|
|
20240618,124300,410773305,2380,2380,2380,2380,27
|
|
20240618,124200,410709045,2380,2380,2380,2380,135
|
|
20240618,124100,410387745,2380,2380,2380,2380,53
|
|
20240618,124000,410261605,2375,2380,2380,2375,687
|
|
20240618,123900,408627795,2380,2380,2380,2380,0
|
|
20240618,123800,408627795,2380,2380,2380,2380,0
|
|
20240618,123700,408627795,2380,2380,2380,2380,0
|
|
20240618,123600,408627795,2380,2380,2380,2380,0
|
|
20240618,123500,408627795,2380,2380,2380,2380,1
|
|
20240618,123400,408625415,2380,2380,2380,2380,33
|
|
20240618,123300,408546875,2375,2375,2375,2375,1281
|
|
20240618,123200,405504500,2380,2380,2380,2375,1072
|
|
20240618,123100,402957890,2370,2375,2375,2370,1916
|
|
20240618,123000,398407995,2375,2380,2380,2375,35
|
|
20240618,122900,398324720,2370,2375,2375,2370,9922
|
|
20240618,122800,374760385,2380,2380,2380,2380,0
|
|
20240618,122700,374760385,2380,2380,2380,2380,4263
|
|
20240618,122600,364614445,2380,2380,2380,2380,513
|
|
20240618,122500,363393505,2380,2380,2380,2380,357
|
|
20240618,122400,362543845,2380,2380,2385,2380,502
|
|
20240618,122300,361349080,2380,2380,2380,2380,739
|
|
20240618,122200,359590260,2385,2385,2385,2385,125
|
|
20240618,122100,359292135,2385,2385,2385,2385,0
|
|
20240618,122000,359292135,2385,2385,2385,2385,0
|
|
20240618,121900,359292135,2385,2385,2385,2385,1660
|
|
20240618,121800,355333035,2385,2385,2385,2385,0
|
|
20240618,121700,355333035,2385,2385,2385,2385,22
|
|
20240618,121600,355280565,2385,2385,2385,2385,0
|
|
20240618,121500,355280565,2385,2385,2385,2385,53
|
|
20240618,121400,355154160,2380,2380,2380,2380,0
|
|
20240618,121300,355154160,2380,2380,2380,2380,0
|
|
20240618,121200,355154160,2380,2380,2380,2380,580
|
|
20240618,121100,353773760,2385,2385,2385,2385,100
|
|
20240618,121000,353535260,2385,2385,2385,2385,25
|
|
20240618,120900,353475635,2385,2385,2385,2385,41
|
|
20240618,120800,353377850,2385,2385,2385,2385,0
|
|
20240618,120700,353377850,2385,2385,2385,2385,0
|
|
20240618,120600,353377850,2385,2385,2385,2385,0
|
|
20240618,120500,353377850,2385,2385,2385,2385,1
|
|
20240618,120400,353375465,2385,2385,2385,2385,1573
|
|
20240618,120300,349623860,2385,2385,2385,2385,1
|
|
20240618,120200,349621475,2385,2385,2385,2385,3
|
|
20240618,120100,349614320,2380,2380,2380,2380,839
|
|
20240618,120000,347617500,2380,2380,2380,2380,7177
|
|
20240618,115900,330536240,2380,2380,2380,2380,0
|
|
20240618,115800,330536240,2380,2380,2380,2380,0
|
|
20240618,115700,330536240,2380,2380,2380,2380,140
|
|
20240618,115600,330203040,2380,2390,2390,2380,53
|
|
20240618,115500,330076470,2385,2395,2395,2380,1133
|
|
20240618,115400,327374745,2385,2385,2385,2385,0
|
|
20240618,115300,327374745,2385,2385,2385,2385,0
|
|
20240618,115200,327374745,2385,2385,2385,2385,0
|
|
20240618,115100,327374745,2385,2385,2385,2385,398
|
|
20240618,115000,326425515,2390,2390,2390,2390,0
|
|
20240618,114900,326425515,2390,2390,2390,2390,0
|
|
20240618,114800,326425515,2390,2390,2390,2390,89
|
|
20240618,114700,326212805,2390,2390,2390,2390,0
|
|
20240618,114600,326212805,2390,2390,2390,2390,50
|
|
20240618,114500,326093305,2390,2390,2390,2390,0
|
|
20240618,114400,326093305,2390,2390,2390,2390,0
|
|
20240618,114300,326093305,2390,2385,2390,2385,4940
|
|
20240618,114200,314311400,2390,2390,2390,2390,22
|
|
20240618,114100,314258820,2390,2390,2390,2390,2100
|
|
20240618,114000,309239820,2390,2390,2390,2390,100
|
|
20240618,113900,309000820,2390,2390,2390,2390,201
|
|
20240618,113800,308520430,2390,2390,2390,2390,1
|
|
20240618,113700,308518040,2390,2390,2390,2390,2
|
|
20240618,113600,308513260,2390,2390,2390,2390,1659
|
|
20240618,113500,304548250,2390,2390,2390,2390,0
|
|
20240618,113400,304548250,2390,2395,2395,2390,28
|
|
20240618,113300,304481230,2395,2395,2395,2395,0
|
|
20240618,113200,304481230,2395,2395,2395,2395,0
|
|
20240618,113100,304481230,2395,2395,2395,2395,0
|
|
20240618,113000,304481230,2395,2395,2395,2395,90
|
|
20240618,112900,304265680,2390,2390,2390,2390,200
|
|
20240618,112800,303787680,2395,2395,2395,2390,202
|
|
20240618,112700,303304885,2395,2395,2395,2390,835
|
|
20240618,112600,301309060,2395,2395,2395,2395,184
|
|
20240618,112500,300868380,2390,2390,2390,2390,0
|
|
20240618,112400,300868380,2390,2390,2390,2390,0
|
|
20240618,112300,300868380,2390,2390,2390,2390,0
|
|
20240618,112200,300868380,2390,2390,2390,2390,50
|
|
20240618,112100,300748880,2395,2395,2395,2395,0
|
|
20240618,112000,300748880,2395,2395,2395,2395,10
|
|
20240618,111900,300724930,2395,2395,2395,2395,0
|
|
20240618,111800,300724930,2395,2395,2395,2395,3
|
|
20240618,111700,300717745,2390,2390,2390,2390,0
|
|
20240618,111600,300717745,2390,2395,2395,2390,1003
|
|
20240618,111500,298320560,2390,2390,2390,2390,0
|
|
20240618,111400,298320560,2390,2395,2395,2390,1949
|
|
20240618,111300,293658330,2400,2400,2400,2400,0
|
|
20240618,111200,293658330,2400,2400,2400,2400,6
|
|
20240618,111100,293643930,2395,2395,2395,2395,890
|
|
20240618,111000,291512380,2395,2395,2395,2395,0
|
|
20240618,110900,291512380,2395,2395,2395,2395,1
|
|
20240618,110800,291509985,2395,2395,2395,2395,0
|
|
20240618,110700,291509985,2395,2395,2395,2395,0
|
|
20240618,110600,291509985,2395,2395,2395,2395,104
|
|
20240618,110500,291260905,2395,2395,2395,2395,4
|
|
20240618,110400,291251325,2395,2395,2395,2395,1
|
|
20240618,110300,291248930,2395,2395,2395,2395,531
|
|
20240618,110200,289977185,2395,2395,2395,2395,1129
|
|
20240618,110100,287273230,2390,2390,2390,2390,0
|
|
20240618,110000,287273230,2390,2390,2390,2390,103
|
|
20240618,105900,287027060,2390,2390,2390,2390,735
|
|
20240618,105800,285270410,2390,2390,2390,2390,124
|
|
20240618,105700,284974050,2385,2385,2385,2385,32
|
|
20240618,105600,284897730,2385,2385,2385,2385,372
|
|
20240618,105500,284010510,2385,2385,2385,2385,34
|
|
20240618,105400,283929420,2385,2385,2385,2385,0
|
|
20240618,105300,283929420,2385,2385,2385,2385,850
|
|
20240618,105200,281902170,2385,2385,2385,2385,0
|
|
20240618,105100,281902170,2385,2385,2385,2385,0
|
|
20240618,105000,281902170,2385,2385,2385,2385,0
|
|
20240618,104900,281902170,2385,2385,2385,2385,2
|
|
20240618,104800,281897400,2385,2385,2385,2385,775
|
|
20240618,104700,280049025,2385,2385,2385,2385,479
|
|
20240618,104600,278906610,2390,2390,2390,2390,0
|
|
20240618,104500,278906610,2390,2390,2390,2390,0
|
|
20240618,104400,278906610,2390,2390,2390,2390,21
|
|
20240618,104300,278856420,2385,2385,2385,2385,500
|
|
20240618,104200,277663920,2385,2385,2385,2385,40
|
|
20240618,104100,277568520,2390,2385,2390,2385,45
|
|
20240618,104000,277461175,2390,2390,2390,2390,0
|
|
20240618,103900,277461175,2390,2390,2390,2390,0
|
|
20240618,103800,277461175,2390,2390,2390,2390,1
|
|
20240618,103700,277458785,2390,2385,2390,2380,4996
|
|
20240618,103600,265545630,2390,2390,2390,2390,15
|
|
20240618,103500,265509780,2390,2390,2390,2390,500
|
|
20240618,103400,264314780,2395,2390,2395,2385,573
|
|
20240618,103300,262945545,2390,2390,2390,2390,0
|
|
20240618,103200,262945545,2390,2390,2390,2390,0
|
|
20240618,103100,262945545,2390,2390,2390,2390,427
|
|
20240618,103000,261925015,2390,2390,2390,2390,50
|
|
20240618,102900,261805515,2390,2390,2390,2390,203
|
|
20240618,102800,261320345,2390,2390,2395,2390,1576
|
|
20240618,102700,257553455,2395,2395,2395,2395,0
|
|
20240618,102600,257553455,2395,2395,2395,2395,0
|
|
20240618,102500,257553455,2395,2395,2395,2395,46
|
|
20240618,102400,257443285,2380,2395,2395,2380,10017
|
|
20240618,102300,233566230,2395,2390,2395,2390,189
|
|
20240618,102200,233114510,2390,2390,2390,2390,20
|
|
20240618,102100,233066710,2390,2390,2390,2390,229
|
|
20240618,102000,232519400,2395,2395,2395,2395,0
|
|
20240618,101900,232519400,2395,2395,2395,2395,3
|
|
20240618,101800,232512215,2390,2385,2390,2385,392
|
|
20240618,101700,231575725,2390,2385,2390,2385,4
|
|
20240618,101600,231566170,2390,2390,2390,2390,1
|
|
20240618,101500,231563780,2390,2395,2395,2390,507
|
|
20240618,101400,230351995,2390,2390,2390,2390,2619
|
|
20240618,101300,224092585,2395,2390,2395,2390,53
|
|
20240618,101200,223965910,2395,2395,2395,2395,0
|
|
20240618,101100,223965910,2395,2395,2395,2395,1
|
|
20240618,101000,223963515,2395,2395,2395,2395,1
|
|
20240618,100900,223961120,2385,2390,2390,2385,1960
|
|
20240618,100800,219277040,2395,2395,2395,2395,0
|
|
20240618,100700,219277040,2395,2395,2395,2395,0
|
|
20240618,100600,219277040,2395,2395,2395,2395,12
|
|
20240618,100500,219248300,2395,2395,2395,2395,0
|
|
20240618,100400,219248300,2395,2395,2395,2395,34
|
|
20240618,100300,219166870,2395,2390,2395,2390,8
|
|
20240618,100200,219147745,2395,2395,2395,2395,210
|
|
20240618,100100,218644795,2395,2395,2395,2395,601
|
|
20240618,100000,217205400,2400,2400,2400,2400,1
|
|
20240618,095900,217203000,2395,2395,2395,2395,22
|
|
20240618,095800,217150310,2395,2400,2400,2395,2
|
|
20240618,095700,217145515,2400,2395,2400,2395,119
|
|
20240618,095600,216860505,2390,2395,2395,2390,309
|
|
20240618,095500,216121495,2395,2395,2395,2395,86
|
|
20240618,095400,215915525,2395,2390,2395,2385,11403
|
|
20240618,095300,188711145,2395,2395,2395,2395,3
|
|
20240618,095200,188703960,2395,2395,2395,2395,1
|
|
20240618,095100,188701565,2390,2390,2390,2390,15
|
|
20240618,095000,188665715,2395,2395,2395,2395,1
|
|
20240618,094900,188663320,2395,2395,2395,2395,304
|
|
20240618,094800,187935240,2400,2395,2400,2390,17
|
|
20240618,094700,187894540,2400,2400,2400,2400,0
|
|
20240618,094600,187894540,2400,2400,2400,2395,889
|
|
20240618,094500,185765375,2400,2400,2400,2400,8
|
|
20240618,094400,185746175,2400,2395,2400,2395,1165
|
|
20240618,094300,182955935,2400,2400,2400,2395,3
|
|
20240618,094200,182948740,2400,2395,2400,2395,431
|
|
20240618,094100,181916280,2395,2395,2395,2395,1
|
|
20240618,094000,181913885,2390,2390,2390,2390,2161
|
|
20240618,093900,176749095,2390,2390,2390,2390,1
|
|
20240618,093800,176746705,2390,2390,2390,2390,1101
|
|
20240618,093700,174115315,2390,2390,2390,2390,26
|
|
20240618,093600,174053175,2390,2385,2390,2385,710
|
|
20240618,093500,172359725,2385,2390,2390,2385,1194
|
|
20240618,093400,169511375,2390,2385,2390,2385,1034
|
|
20240618,093300,167045280,2385,2385,2385,2385,35
|
|
20240618,093200,166961805,2390,2390,2390,2390,278
|
|
20240618,093100,166297385,2390,2385,2390,2385,264
|
|
20240618,093000,165667730,2390,2390,2390,2385,287
|
|
20240618,092900,164983105,2390,2390,2390,2390,310
|
|
20240618,092800,164242205,2390,2390,2390,2390,41
|
|
20240618,092700,164144215,2390,2390,2390,2390,191
|
|
20240618,092600,163687725,2390,2390,2395,2390,806
|
|
20240618,092500,161759375,2395,2395,2395,2390,296
|
|
20240618,092400,161051500,2395,2395,2395,2390,68
|
|
20240618,092300,160888715,2385,2400,2400,2385,3908
|
|
20240618,092200,151552370,2400,2400,2400,2400,130
|
|
20240618,092100,151240370,2400,2390,2400,2390,1082
|
|
20240618,092000,148654370,2390,2390,2390,2390,585
|
|
20240618,091900,147256220,2390,2395,2395,2390,1333
|
|
20240618,091800,144068825,2395,2400,2400,2395,2160
|
|
20240618,091700,138895550,2400,2405,2405,2400,660
|
|
20240618,091600,137310850,2405,2390,2405,2385,1695
|
|
20240618,091500,133253775,2395,2395,2395,2395,146
|
|
20240618,091400,132904105,2365,2375,2395,2365,6466
|
|
20240618,091300,117554095,2375,2375,2380,2375,2302
|
|
20240618,091200,112085085,2380,2400,2405,2375,15325
|
|
20240618,091100,75473035,2405,2400,2405,2400,1508
|
|
20240618,091000,71853715,2400,2405,2405,2400,405
|
|
20240618,090900,70881190,2400,2405,2415,2400,780
|
|
20240618,090800,69007600,2410,2415,2415,2405,6254
|
|
20240618,090700,53953425,2415,2420,2420,2410,465
|
|
20240618,090600,52828235,2410,2420,2420,2410,8617
|
|
20240618,090500,32027275,2420,2420,2420,2415,2612
|
|
20240618,090400,25706540,2415,2420,2420,2410,773
|
|
20240618,090300,23842065,2420,2415,2425,2410,814
|
|
20240618,090200,21880185,2420,2425,2425,2410,6448
|
|
20240618,090100,6298920,2430,2430,2435,2425,11
|
|
20240618,090000,6272190,2435,2415,2435,2410,2597
|