602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185900,395589965,2265,2265,2265,2265,1527
|
|
20240618,185800,395589965,2265,2265,2265,2265,0
|
|
20240618,185700,395589965,2265,2265,2265,2265,0
|
|
20240618,185600,395589965,2265,2265,2265,2265,0
|
|
20240618,185500,395589965,2265,2265,2265,2265,0
|
|
20240618,185400,395589965,2265,2265,2265,2265,0
|
|
20240618,185300,395589965,2265,2265,2265,2265,0
|
|
20240618,185200,395589965,2265,2265,2265,2265,0
|
|
20240618,185100,395589965,2265,2265,2265,2265,0
|
|
20240618,185000,395589965,2265,2265,2265,2265,0
|
|
20240618,184900,395589965,2265,2265,2265,2265,0
|
|
20240618,184800,395589965,2265,2265,2265,2265,0
|
|
20240618,184700,395589965,2265,2265,2265,2265,0
|
|
20240618,184600,395589965,2265,2265,2265,2265,0
|
|
20240618,184500,395589965,2265,2265,2265,2265,0
|
|
20240618,184400,395589965,2265,2265,2265,2265,0
|
|
20240618,184300,395589965,2265,2265,2265,2265,0
|
|
20240618,184200,395589965,2265,2265,2265,2265,0
|
|
20240618,184100,395589965,2265,2265,2265,2265,0
|
|
20240618,184000,395589965,2265,2265,2265,2265,0
|
|
20240618,183900,395589965,2265,2265,2265,2265,0
|
|
20240618,183800,395589965,2265,2265,2265,2265,0
|
|
20240618,183700,395589965,2265,2265,2265,2265,0
|
|
20240618,183600,395589965,2265,2265,2265,2265,0
|
|
20240618,183500,395589965,2265,2265,2265,2265,0
|
|
20240618,183400,395589965,2265,2265,2265,2265,0
|
|
20240618,183300,395589965,2265,2265,2265,2265,0
|
|
20240618,183200,395589965,2265,2265,2265,2265,0
|
|
20240618,183100,395589965,2265,2265,2265,2265,0
|
|
20240618,183000,395589965,2265,2265,2265,2265,0
|
|
20240618,182900,395589965,2265,2265,2265,2265,1527
|
|
20240618,182800,395589965,2265,2265,2265,2265,0
|
|
20240618,182700,395589965,2265,2265,2265,2265,0
|
|
20240618,182600,395589965,2265,2265,2265,2265,0
|
|
20240618,182500,395589965,2265,2265,2265,2265,0
|
|
20240618,182400,395589965,2265,2265,2265,2265,0
|
|
20240618,182300,395589965,2265,2265,2265,2265,0
|
|
20240618,182200,395589965,2265,2265,2265,2265,0
|
|
20240618,182100,395589965,2265,2265,2265,2265,0
|
|
20240618,182000,395589965,2265,2265,2265,2265,0
|
|
20240618,181900,395589965,2265,2265,2265,2265,0
|
|
20240618,181800,395589965,2265,2265,2265,2265,0
|
|
20240618,181700,395589965,2265,2265,2265,2265,0
|
|
20240618,181600,395589965,2265,2265,2265,2265,0
|
|
20240618,181500,395589965,2265,2265,2265,2265,0
|
|
20240618,181400,395589965,2265,2265,2265,2265,0
|
|
20240618,181300,395589965,2265,2265,2265,2265,0
|
|
20240618,181200,395589965,2265,2265,2265,2265,0
|
|
20240618,181100,395589965,2265,2265,2265,2265,0
|
|
20240618,181000,395589965,2265,2265,2265,2265,0
|
|
20240618,180900,395589965,2265,2265,2265,2265,0
|
|
20240618,180800,395589965,2265,2265,2265,2265,0
|
|
20240618,180700,395589965,2265,2265,2265,2265,0
|
|
20240618,180600,395589965,2265,2265,2265,2265,0
|
|
20240618,180500,395589965,2265,2265,2265,2265,0
|
|
20240618,180400,395589965,2265,2265,2265,2265,0
|
|
20240618,180300,395589965,2265,2265,2265,2265,0
|
|
20240618,180200,395589965,2265,2265,2265,2265,0
|
|
20240618,180100,395589965,2265,2265,2265,2265,0
|
|
20240618,180000,395589965,2265,2265,2265,2265,0
|
|
20240618,175900,395589965,2265,2265,2265,2265,1527
|
|
20240618,175800,395589965,2265,2265,2265,2265,0
|
|
20240618,175700,395589965,2265,2265,2265,2265,0
|
|
20240618,175600,395589965,2265,2265,2265,2265,0
|
|
20240618,175500,395589965,2265,2265,2265,2265,0
|
|
20240618,175400,395589965,2265,2265,2265,2265,0
|
|
20240618,175300,395589965,2265,2265,2265,2265,0
|
|
20240618,175200,395589965,2265,2265,2265,2265,0
|
|
20240618,175100,395589965,2265,2265,2265,2265,0
|
|
20240618,175000,395589965,2265,2265,2265,2265,0
|
|
20240618,174900,395589965,2265,2265,2265,2265,0
|
|
20240618,174800,395589965,2265,2265,2265,2265,0
|
|
20240618,174700,395589965,2265,2265,2265,2265,0
|
|
20240618,174600,395589965,2265,2265,2265,2265,0
|
|
20240618,174500,395589965,2265,2265,2265,2265,0
|
|
20240618,174400,395589965,2265,2265,2265,2265,0
|
|
20240618,174300,395589965,2265,2265,2265,2265,0
|
|
20240618,174200,395589965,2265,2265,2265,2265,0
|
|
20240618,174100,395589965,2265,2265,2265,2265,0
|
|
20240618,174000,395589965,2265,2265,2265,2265,0
|
|
20240618,173900,395589965,2265,2265,2265,2265,0
|
|
20240618,173800,395589965,2265,2265,2265,2265,0
|
|
20240618,173700,395589965,2265,2265,2265,2265,0
|
|
20240618,173600,395589965,2265,2265,2265,2265,0
|
|
20240618,173500,395589965,2265,2265,2265,2265,0
|
|
20240618,173400,395589965,2265,2265,2265,2265,0
|
|
20240618,173300,395589965,2265,2265,2265,2265,0
|
|
20240618,173200,395589965,2265,2265,2265,2265,0
|
|
20240618,173100,395589965,2265,2265,2265,2265,0
|
|
20240618,173000,395589965,2265,2265,2265,2265,0
|
|
20240618,172900,395589965,2265,2265,2265,2265,1527
|
|
20240618,172800,395589965,2265,2265,2265,2265,0
|
|
20240618,172700,395589965,2265,2265,2265,2265,0
|
|
20240618,172600,395589965,2265,2265,2265,2265,0
|
|
20240618,172500,395589965,2265,2265,2265,2265,0
|
|
20240618,172400,395589965,2265,2265,2265,2265,0
|
|
20240618,172300,395589965,2265,2265,2265,2265,0
|
|
20240618,172200,395589965,2265,2265,2265,2265,0
|
|
20240618,172100,395589965,2265,2265,2265,2265,0
|
|
20240618,172000,395589965,2265,2265,2265,2265,0
|
|
20240618,171900,395589965,2265,2265,2265,2265,0
|
|
20240618,171800,395589965,2265,2265,2265,2265,0
|
|
20240618,171700,395589965,2265,2265,2265,2265,0
|
|
20240618,171600,395589965,2265,2265,2265,2265,0
|
|
20240618,171500,395589965,2265,2265,2265,2265,0
|
|
20240618,171400,395589965,2265,2265,2265,2265,0
|
|
20240618,171300,395589965,2265,2265,2265,2265,0
|
|
20240618,171200,395589965,2265,2265,2265,2265,0
|
|
20240618,171100,395589965,2265,2265,2265,2265,0
|
|
20240618,171000,395589965,2265,2265,2265,2265,0
|
|
20240618,170900,395589965,2265,2265,2265,2265,0
|
|
20240618,170800,395589965,2265,2265,2265,2265,0
|
|
20240618,170700,395589965,2265,2265,2265,2265,0
|
|
20240618,170600,395589965,2265,2265,2265,2265,0
|
|
20240618,170500,395589965,2265,2265,2265,2265,0
|
|
20240618,170400,395589965,2265,2265,2265,2265,0
|
|
20240618,170300,395589965,2265,2265,2265,2265,0
|
|
20240618,170200,395589965,2265,2265,2265,2265,0
|
|
20240618,170100,395589965,2265,2265,2265,2265,0
|
|
20240618,170000,395589965,2265,2265,2265,2265,0
|
|
20240618,165900,395589965,2265,2265,2265,2265,1527
|
|
20240618,165800,395589965,2265,2265,2265,2265,0
|
|
20240618,165700,395589965,2265,2265,2265,2265,0
|
|
20240618,165600,395589965,2265,2265,2265,2265,0
|
|
20240618,165500,395589965,2265,2265,2265,2265,0
|
|
20240618,165400,395589965,2265,2265,2265,2265,0
|
|
20240618,165300,395589965,2265,2265,2265,2265,0
|
|
20240618,165200,395589965,2265,2265,2265,2265,0
|
|
20240618,165100,395589965,2265,2265,2265,2265,0
|
|
20240618,165000,395589965,2265,2265,2265,2265,0
|
|
20240618,164900,395589965,2265,2265,2265,2265,0
|
|
20240618,164800,395589965,2265,2265,2265,2265,0
|
|
20240618,164700,395589965,2265,2265,2265,2265,0
|
|
20240618,164600,395589965,2265,2265,2265,2265,0
|
|
20240618,164500,395589965,2265,2265,2265,2265,0
|
|
20240618,164400,395589965,2265,2265,2265,2265,0
|
|
20240618,164300,395589965,2265,2265,2265,2265,0
|
|
20240618,164200,395589965,2265,2265,2265,2265,0
|
|
20240618,164100,395589965,2265,2265,2265,2265,0
|
|
20240618,164000,395589965,2265,2265,2265,2265,0
|
|
20240618,163900,395589965,2265,2265,2265,2265,0
|
|
20240618,163800,395589965,2265,2265,2265,2265,0
|
|
20240618,163700,395589965,2265,2265,2265,2265,0
|
|
20240618,163600,395589965,2265,2265,2265,2265,0
|
|
20240618,163500,395589965,2265,2265,2265,2265,0
|
|
20240618,163400,395589965,2265,2265,2265,2265,0
|
|
20240618,163300,395589965,2265,2265,2265,2265,0
|
|
20240618,163200,395589965,2265,2265,2265,2265,0
|
|
20240618,163100,395589965,2265,2265,2265,2265,0
|
|
20240618,163000,395589965,2265,2265,2265,2265,0
|
|
20240618,162900,395589965,2265,2265,2265,2265,1527
|
|
20240618,162800,395589965,2265,2265,2265,2265,0
|
|
20240618,162700,395589965,2265,2265,2265,2265,0
|
|
20240618,162600,395589965,2265,2265,2265,2265,0
|
|
20240618,162500,395589965,2265,2265,2265,2265,0
|
|
20240618,162400,395589965,2265,2265,2265,2265,0
|
|
20240618,162300,395589965,2265,2265,2265,2265,0
|
|
20240618,162200,395589965,2265,2265,2265,2265,0
|
|
20240618,162100,395589965,2265,2265,2265,2265,0
|
|
20240618,162000,395589965,2265,2265,2265,2265,0
|
|
20240618,161900,395589965,2265,2265,2265,2265,0
|
|
20240618,161800,395589965,2265,2265,2265,2265,0
|
|
20240618,161700,395589965,2265,2265,2265,2265,0
|
|
20240618,161600,395589965,2265,2265,2265,2265,0
|
|
20240618,161500,395589965,2265,2265,2265,2265,0
|
|
20240618,161400,395589965,2265,2265,2265,2265,0
|
|
20240618,161300,395589965,2265,2265,2265,2265,0
|
|
20240618,161200,395589965,2265,2265,2265,2265,0
|
|
20240618,161100,395589965,2265,2265,2265,2265,0
|
|
20240618,161000,395589965,2265,2265,2265,2265,0
|
|
20240618,160900,395589965,2265,2265,2265,2265,0
|
|
20240618,160800,395589965,2265,2265,2265,2265,0
|
|
20240618,160700,395589965,2265,2265,2265,2265,0
|
|
20240618,160600,395589965,2265,2265,2265,2265,0
|
|
20240618,160500,395589965,2265,2265,2265,2265,0
|
|
20240618,160400,395589965,2265,2265,2265,2265,0
|
|
20240618,160300,395589965,2265,2265,2265,2265,0
|
|
20240618,160200,395589965,2265,2265,2265,2265,0
|
|
20240618,160100,395589965,2265,2265,2265,2265,0
|
|
20240618,160000,395589965,2265,2265,2265,2265,0
|
|
20240618,155900,395589965,2265,2265,2265,2265,1527
|
|
20240618,155800,395589965,2265,2265,2265,2265,0
|
|
20240618,155700,395589965,2265,2265,2265,2265,0
|
|
20240618,155600,395589965,2265,2265,2265,2265,0
|
|
20240618,155500,395589965,2265,2265,2265,2265,0
|
|
20240618,155400,395589965,2265,2265,2265,2265,0
|
|
20240618,155300,395589965,2265,2265,2265,2265,0
|
|
20240618,155200,395589965,2265,2265,2265,2265,0
|
|
20240618,155100,395589965,2265,2265,2265,2265,0
|
|
20240618,155000,395589965,2265,2265,2265,2265,0
|
|
20240618,154900,395589965,2265,2265,2265,2265,0
|
|
20240618,154800,395589965,2265,2265,2265,2265,0
|
|
20240618,154700,395589965,2265,2265,2265,2265,0
|
|
20240618,154600,395589965,2265,2265,2265,2265,0
|
|
20240618,154500,395589965,2265,2265,2265,2265,0
|
|
20240618,154400,395589965,2265,2265,2265,2265,0
|
|
20240618,154300,395589965,2265,2265,2265,2265,0
|
|
20240618,154200,395589965,2265,2265,2265,2265,0
|
|
20240618,154100,395589965,2265,2265,2265,2265,0
|
|
20240618,154000,395589965,2265,2265,2265,2265,0
|
|
20240618,153900,395589965,2265,2265,2265,2265,0
|
|
20240618,153800,395589965,2265,2265,2265,2265,0
|
|
20240618,153700,395589965,2265,2265,2265,2265,0
|
|
20240618,153600,395589965,2265,2265,2265,2265,0
|
|
20240618,153500,395589965,2265,2265,2265,2265,0
|
|
20240618,153400,395589965,2265,2265,2265,2265,0
|
|
20240618,153300,395589965,2265,2265,2265,2265,0
|
|
20240618,153200,395589965,2265,2265,2265,2265,0
|
|
20240618,153100,395589965,2265,2265,2265,2265,0
|
|
20240618,153000,395589965,2265,2265,2265,2265,1527
|
|
20240618,152900,392131310,2275,2275,2275,2275,0
|
|
20240618,152800,392131310,2275,2275,2275,2275,0
|
|
20240618,152700,392131310,2275,2275,2275,2275,0
|
|
20240618,152600,392131310,2275,2275,2275,2275,0
|
|
20240618,152500,392131310,2275,2275,2275,2275,0
|
|
20240618,152400,392131310,2275,2275,2275,2275,0
|
|
20240618,152300,392131310,2275,2275,2275,2275,0
|
|
20240618,152200,392131310,2275,2275,2275,2275,0
|
|
20240618,152100,392131310,2275,2275,2275,2275,0
|
|
20240618,152000,392131310,2275,2275,2275,2275,0
|
|
20240618,151900,392131310,2275,2275,2275,2275,288
|
|
20240618,151800,391476110,2275,2275,2275,2275,730
|
|
20240618,151700,389815360,2270,2270,2270,2270,615
|
|
20240618,151600,388419310,2270,2270,2270,2270,131
|
|
20240618,151500,388121940,2275,2275,2275,2275,0
|
|
20240618,151400,388121940,2275,2275,2275,2275,25
|
|
20240618,151300,388065065,2270,2270,2270,2270,0
|
|
20240618,151200,388065065,2270,2270,2270,2270,3
|
|
20240618,151100,388058255,2265,2270,2270,2265,572
|
|
20240618,151000,386761400,2270,2275,2275,2265,574
|
|
20240618,150900,385459810,2275,2275,2275,2275,0
|
|
20240618,150800,385459810,2275,2275,2275,2275,0
|
|
20240618,150700,385459810,2275,2275,2275,2275,0
|
|
20240618,150600,385459810,2275,2275,2275,2275,25
|
|
20240618,150500,385402935,2275,2275,2275,2275,2
|
|
20240618,150400,385398385,2265,2265,2265,2265,0
|
|
20240618,150300,385398385,2265,2265,2265,2265,1
|
|
20240618,150200,385396120,2265,2265,2265,2265,0
|
|
20240618,150100,385396120,2265,2270,2270,2265,71
|
|
20240618,150000,385234955,2270,2270,2275,2270,5
|
|
20240618,145900,385223595,2270,2270,2270,2270,14
|
|
20240618,145800,385191815,2265,2265,2270,2265,33
|
|
20240618,145700,385116970,2265,2270,2270,2265,3003
|
|
20240618,145600,378313805,2275,2275,2280,2275,56
|
|
20240618,145500,378186155,2275,2275,2275,2275,77
|
|
20240618,145400,378010980,2265,2265,2265,2265,1
|
|
20240618,145300,378008715,2275,2275,2275,2275,0
|
|
20240618,145200,378008715,2275,2275,2275,2275,0
|
|
20240618,145100,378008715,2275,2275,2275,2275,1
|
|
20240618,145000,378006440,2270,2270,2270,2270,200
|
|
20240618,144900,377552440,2270,2270,2270,2270,267
|
|
20240618,144800,376946350,2270,2270,2270,2270,1822
|
|
20240618,144700,372810410,2270,2270,2270,2270,0
|
|
20240618,144600,372810410,2270,2270,2270,2270,17
|
|
20240618,144500,372771820,2270,2275,2275,2270,23
|
|
20240618,144400,372719595,2270,2265,2270,2265,188
|
|
20240618,144300,372292935,2260,2260,2260,2260,0
|
|
20240618,144200,372292935,2260,2260,2260,2260,10
|
|
20240618,144100,372270335,2270,2270,2270,2270,0
|
|
20240618,144000,372270335,2270,2265,2270,2260,72
|
|
20240618,143900,372107520,2260,2265,2265,2260,1696
|
|
20240618,143800,368271140,2270,2280,2280,2270,3619
|
|
20240618,143700,360050050,2280,2280,2280,2280,769
|
|
20240618,143600,358296730,2280,2280,2280,2280,0
|
|
20240618,143500,358296730,2280,2280,2280,2280,0
|
|
20240618,143400,358296730,2280,2280,2280,2280,0
|
|
20240618,143300,358296730,2280,2280,2280,2280,0
|
|
20240618,143200,358296730,2280,2280,2280,2280,0
|
|
20240618,143100,358296730,2280,2280,2280,2280,108
|
|
20240618,143000,358050490,2275,2275,2275,2275,0
|
|
20240618,142900,358050490,2275,2275,2275,2275,0
|
|
20240618,142800,358050490,2275,2275,2275,2275,0
|
|
20240618,142700,358050490,2275,2280,2280,2275,1209
|
|
20240618,142600,355299870,2280,2280,2280,2280,124
|
|
20240618,142500,355017150,2290,2290,2290,2290,30
|
|
20240618,142400,354948450,2280,2280,2280,2280,0
|
|
20240618,142300,354948450,2280,2280,2280,2280,0
|
|
20240618,142200,354948450,2280,2280,2280,2280,203
|
|
20240618,142100,354485610,2280,2280,2280,2280,10
|
|
20240618,142000,354462810,2275,2275,2275,2275,0
|
|
20240618,141900,354462810,2275,2275,2275,2275,0
|
|
20240618,141800,354462810,2275,2275,2275,2275,0
|
|
20240618,141700,354462810,2275,2275,2275,2275,0
|
|
20240618,141600,354462810,2275,2275,2275,2275,74
|
|
20240618,141500,354294460,2270,2270,2270,2270,0
|
|
20240618,141400,354294460,2270,2270,2270,2270,0
|
|
20240618,141300,354294460,2270,2270,2270,2270,0
|
|
20240618,141200,354294460,2270,2270,2270,2270,0
|
|
20240618,141100,354294460,2270,2270,2270,2270,0
|
|
20240618,141000,354294460,2270,2270,2280,2270,989
|
|
20240618,140900,352040195,2270,2280,2280,2270,20
|
|
20240618,140800,351994690,2280,2285,2285,2280,200
|
|
20240618,140700,351538650,2285,2285,2285,2285,0
|
|
20240618,140600,351538650,2285,2285,2285,2285,0
|
|
20240618,140500,351538650,2285,2285,2285,2285,0
|
|
20240618,140400,351538650,2285,2285,2285,2285,497
|
|
20240618,140300,350403005,2280,2285,2285,2280,503
|
|
20240618,140200,349256150,2290,2290,2290,2290,0
|
|
20240618,140100,349256150,2290,2290,2290,2290,1
|
|
20240618,140000,349253860,2290,2290,2290,2290,1
|
|
20240618,135900,349251570,2285,2285,2285,2285,0
|
|
20240618,135800,349251570,2285,2285,2285,2285,0
|
|
20240618,135700,349251570,2285,2285,2285,2285,0
|
|
20240618,135600,349251570,2285,2285,2285,2285,14
|
|
20240618,135500,349219580,2275,2275,2275,2275,0
|
|
20240618,135400,349219580,2275,2275,2275,2275,0
|
|
20240618,135300,349219580,2275,2285,2285,2275,500
|
|
20240618,135200,348081985,2280,2280,2280,2280,0
|
|
20240618,135100,348081985,2280,2290,2290,2280,51
|
|
20240618,135000,347965675,2285,2285,2285,2285,5
|
|
20240618,134900,347954250,2275,2275,2275,2275,0
|
|
20240618,134800,347954250,2275,2275,2275,2275,0
|
|
20240618,134700,347954250,2275,2290,2290,2275,1402
|
|
20240618,134600,344751275,2295,2295,2295,2295,122
|
|
20240618,134500,344471285,2300,2300,2300,2300,10
|
|
20240618,134400,344448285,2295,2295,2295,2295,46
|
|
20240618,134300,344342715,2295,2300,2300,2295,457
|
|
20240618,134200,343293365,2300,2300,2300,2300,0
|
|
20240618,134100,343293365,2300,2300,2300,2300,0
|
|
20240618,134000,343293365,2300,2300,2300,2300,0
|
|
20240618,133900,343293365,2300,2300,2300,2300,0
|
|
20240618,133800,343293365,2300,2300,2300,2300,0
|
|
20240618,133700,343293365,2300,2300,2300,2300,3
|
|
20240618,133600,343286465,2305,2305,2305,2305,0
|
|
20240618,133500,343286465,2305,2305,2305,2305,5
|
|
20240618,133400,343274940,2305,2305,2305,2305,10
|
|
20240618,133300,343251890,2305,2305,2305,2305,4
|
|
20240618,133200,343242670,2305,2305,2305,2295,345
|
|
20240618,133100,342449525,2305,2305,2305,2305,1
|
|
20240618,133000,342447220,2315,2315,2315,2315,0
|
|
20240618,132900,342447220,2315,2315,2315,2315,0
|
|
20240618,132800,342447220,2315,2315,2315,2315,394
|
|
20240618,132700,341535110,2305,2305,2305,2305,0
|
|
20240618,132600,341535110,2305,2305,2305,2305,0
|
|
20240618,132500,341535110,2305,2305,2305,2305,100
|
|
20240618,132400,341304610,2325,2325,2325,2325,0
|
|
20240618,132300,341304610,2325,2325,2325,2325,0
|
|
20240618,132200,341304610,2325,2325,2325,2325,0
|
|
20240618,132100,341304610,2325,2325,2325,2325,0
|
|
20240618,132000,341304610,2325,2325,2325,2325,0
|
|
20240618,131900,341304610,2325,2325,2325,2325,0
|
|
20240618,131800,341304610,2325,2325,2325,2325,0
|
|
20240618,131700,341304610,2325,2325,2325,2325,0
|
|
20240618,131600,341304610,2325,2325,2325,2325,1
|
|
20240618,131500,341302285,2305,2305,2305,2305,3
|
|
20240618,131400,341295370,2320,2320,2320,2320,1
|
|
20240618,131300,341293050,2320,2320,2320,2310,2068
|
|
20240618,131200,336497990,2320,2320,2320,2320,0
|
|
20240618,131100,336497990,2320,2320,2320,2320,0
|
|
20240618,131000,336497990,2320,2320,2320,2320,0
|
|
20240618,130900,336497990,2320,2320,2320,2320,95
|
|
20240618,130800,336277590,2305,2305,2305,2305,0
|
|
20240618,130700,336277590,2305,2305,2305,2305,0
|
|
20240618,130600,336277590,2305,2305,2305,2305,0
|
|
20240618,130500,336277590,2305,2305,2305,2305,0
|
|
20240618,130400,336277590,2305,2305,2305,2305,20
|
|
20240618,130300,336231490,2305,2305,2305,2305,0
|
|
20240618,130200,336231490,2305,2305,2305,2305,0
|
|
20240618,130100,336231490,2305,2305,2305,2305,34
|
|
20240618,130000,336153120,2315,2315,2315,2315,95
|
|
20240618,125900,335933195,2290,2300,2300,2290,1000
|
|
20240618,125800,333642700,2305,2320,2320,2305,998
|
|
20240618,125700,331338080,2315,2315,2315,2315,0
|
|
20240618,125600,331338080,2315,2315,2315,2315,95
|
|
20240618,125500,331118155,2310,2310,2310,2310,1000
|
|
20240618,125400,328808155,2320,2320,2320,2320,94
|
|
20240618,125300,328590075,2315,2335,2335,2315,1457
|
|
20240618,125200,325209435,2340,2340,2340,2340,36
|
|
20240618,125100,325125195,2340,2340,2340,2340,163
|
|
20240618,125000,324743775,2345,2345,2345,2345,8
|
|
20240618,124900,324725015,2345,2340,2345,2340,147
|
|
20240618,124800,324380560,2345,2345,2345,2345,0
|
|
20240618,124700,324380560,2345,2340,2345,2340,100
|
|
20240618,124600,324146085,2340,2340,2340,2340,68
|
|
20240618,124500,323986965,2340,2335,2340,2335,1227
|
|
20240618,124400,321116115,2340,2340,2340,2340,94
|
|
20240618,124300,320896155,2335,2335,2335,2335,0
|
|
20240618,124200,320896155,2335,2330,2335,2330,88
|
|
20240618,124100,320690725,2330,2330,2330,2330,1
|
|
20240618,124000,320688395,2335,2335,2335,2335,0
|
|
20240618,123900,320688395,2335,2335,2335,2335,94
|
|
20240618,123800,320468905,2335,2335,2335,2335,3100
|
|
20240618,123700,313230405,2335,2325,2335,2325,201
|
|
20240618,123600,312761970,2325,2325,2325,2325,0
|
|
20240618,123500,312761970,2325,2330,2330,2320,98
|
|
20240618,123400,312533665,2340,2340,2340,2340,94
|
|
20240618,123300,312313705,2340,2340,2340,2340,95
|
|
20240618,123200,312091405,2340,2325,2340,2325,37
|
|
20240618,123100,312005025,2315,2315,2315,2315,0
|
|
20240618,123000,312005025,2315,2315,2315,2315,72
|
|
20240618,122900,311838345,2315,2315,2315,2315,0
|
|
20240618,122800,311838345,2315,2315,2315,2315,108
|
|
20240618,122700,311588325,2315,2330,2330,2315,167
|
|
20240618,122600,311200305,2325,2325,2325,2325,0
|
|
20240618,122500,311200305,2325,2320,2325,2315,154
|
|
20240618,122400,310842850,2325,2325,2325,2325,0
|
|
20240618,122300,310842850,2325,2325,2325,2325,96
|
|
20240618,122200,310619650,2325,2330,2340,2325,156
|
|
20240618,122100,310255975,2330,2330,2330,2330,1
|
|
20240618,122000,310253645,2345,2315,2345,2315,3419
|
|
20240618,121900,302269645,2315,2315,2315,2305,42
|
|
20240618,121800,302172675,2315,2320,2320,2315,81
|
|
20240618,121700,301985155,2310,2320,2320,2310,337
|
|
20240618,121600,301206485,2325,2325,2325,2325,94
|
|
20240618,121500,300987935,2320,2320,2320,2320,94
|
|
20240618,121400,300769855,2315,2315,2315,2315,1
|
|
20240618,121300,300767540,2320,2320,2320,2315,158
|
|
20240618,121200,300401210,2320,2320,2320,2320,0
|
|
20240618,121100,300401210,2320,2320,2320,2320,95
|
|
20240618,121000,300180810,2315,2315,2315,2315,0
|
|
20240618,120900,300180810,2315,2315,2315,2315,10
|
|
20240618,120800,300157660,2320,2310,2320,2310,103
|
|
20240618,120700,299918740,2320,2320,2320,2320,1
|
|
20240618,120600,299916420,2320,2320,2320,2310,117
|
|
20240618,120500,299645190,2310,2310,2310,2310,0
|
|
20240618,120400,299645190,2310,2310,2310,2310,124
|
|
20240618,120300,299358750,2310,2310,2310,2310,94
|
|
20240618,120200,299141610,2300,2300,2300,2300,0
|
|
20240618,120100,299141610,2300,2310,2310,2300,595
|
|
20240618,120000,297772160,2295,2305,2305,2295,5
|
|
20240618,115900,297760645,2295,2295,2300,2285,1105
|
|
20240618,115800,295229700,2300,2300,2300,2300,0
|
|
20240618,115700,295229700,2300,2300,2310,2300,819
|
|
20240618,115600,293345060,2305,2310,2310,2305,99
|
|
20240618,115500,293116395,2300,2300,2300,2300,14
|
|
20240618,115400,293084195,2300,2320,2320,2300,1133
|
|
20240618,115300,290476415,2295,2305,2305,2295,1906
|
|
20240618,115200,286094575,2305,2305,2315,2305,5089
|
|
20240618,115100,274345430,2305,2330,2330,2305,3463
|
|
20240618,115000,266324220,2330,2330,2330,2330,149
|
|
20240618,114900,265977050,2330,2340,2340,2330,238
|
|
20240618,114800,265421570,2330,2330,2330,2330,0
|
|
20240618,114700,265421570,2330,2330,2330,2330,20
|
|
20240618,114600,265374970,2340,2340,2340,2340,0
|
|
20240618,114500,265374970,2340,2340,2340,2340,94
|
|
20240618,114400,265155010,2330,2340,2340,2330,190
|
|
20240618,114300,264711170,2340,2345,2345,2340,204
|
|
20240618,114200,264232810,2345,2345,2345,2345,94
|
|
20240618,114100,264012380,2345,2340,2345,2340,500
|
|
20240618,114000,262840460,2335,2340,2340,2335,109
|
|
20240618,113900,262585475,2335,2335,2335,2335,21
|
|
20240618,113800,262536440,2335,2340,2340,2335,30
|
|
20240618,113700,262466350,2340,2340,2340,2340,94
|
|
20240618,113600,262246390,2330,2335,2335,2330,23
|
|
20240618,113500,262192780,2335,2335,2335,2335,96
|
|
20240618,113400,261968620,2335,2335,2335,2335,11
|
|
20240618,113300,261942935,2330,2330,2330,2330,30
|
|
20240618,113200,261873035,2330,2320,2330,2320,3319
|
|
20240618,113100,254172925,2325,2340,2340,2325,244
|
|
20240618,113000,253603775,2340,2340,2340,2340,94
|
|
20240618,112900,253383815,2340,2340,2340,2340,4
|
|
20240618,112800,253374455,2340,2340,2340,2340,98
|
|
20240618,112700,253145135,2335,2325,2335,2325,493
|
|
20240618,112600,251998900,2330,2340,2345,2325,1179
|
|
20240618,112500,249249180,2345,2345,2345,2345,98
|
|
20240618,112400,249019370,2345,2345,2345,2345,225
|
|
20240618,112300,248491745,2345,2345,2345,2345,100
|
|
20240618,112200,248257245,2345,2340,2345,2340,1589
|
|
20240618,112100,244538970,2340,2340,2340,2340,105
|
|
20240618,112000,244293270,2330,2330,2330,2330,7
|
|
20240618,111900,244276960,2330,2330,2330,2330,96
|
|
20240618,111800,244053280,2330,2330,2330,2330,94
|
|
20240618,111700,243834260,2320,2320,2320,2320,5
|
|
20240618,111600,243822660,2320,2330,2330,2320,233
|
|
20240618,111500,243281150,2325,2325,2325,2325,190
|
|
20240618,111400,242839400,2330,2340,2340,2330,138
|
|
20240618,111300,242516920,2340,2340,2340,2340,0
|
|
20240618,111200,242516920,2340,2330,2340,2330,98
|
|
20240618,111100,242287640,2330,2330,2330,2330,46
|
|
20240618,111000,242180460,2330,2330,2330,2330,0
|
|
20240618,110900,242180460,2330,2330,2330,2330,97
|
|
20240618,110800,241954450,2330,2330,2330,2330,0
|
|
20240618,110700,241954450,2330,2330,2330,2330,286
|
|
20240618,110600,241288070,2330,2330,2330,2330,94
|
|
20240618,110500,241069050,2325,2325,2325,2325,0
|
|
20240618,110400,241069050,2325,2330,2330,2325,375
|
|
20240618,110300,240196705,2330,2330,2330,2330,174
|
|
20240618,110200,239791285,2340,2340,2340,2340,155
|
|
20240618,110100,239428585,2340,2340,2340,2340,0
|
|
20240618,110000,239428585,2340,2335,2340,2330,135
|
|
20240618,105900,239112905,2335,2340,2340,2335,553
|
|
20240618,105800,237820180,2340,2345,2345,2340,16
|
|
20240618,105700,237782725,2345,2335,2345,2335,547
|
|
20240618,105600,236500430,2330,2330,2330,2330,0
|
|
20240618,105500,236500430,2330,2335,2335,2330,942
|
|
20240618,105400,234305100,2340,2345,2360,2340,3332
|
|
20240618,105300,226467675,2355,2355,2365,2350,2665
|
|
20240618,105200,220191975,2355,2355,2365,2355,1487
|
|
20240618,105100,216682665,2355,2345,2360,2345,48
|
|
20240618,105000,216569425,2370,2345,2370,2345,5409
|
|
20240618,104900,203793740,2345,2345,2345,2345,2
|
|
20240618,104800,203789050,2355,2335,2355,2325,3711
|
|
20240618,104700,195071575,2335,2335,2335,2330,1220
|
|
20240618,104600,192223125,2330,2330,2335,2330,516
|
|
20240618,104500,191020645,2330,2325,2330,2325,52
|
|
20240618,104400,190899515,2315,2315,2315,2315,226
|
|
20240618,104300,190376325,2315,2310,2315,2310,189
|
|
20240618,104200,189939265,2315,2325,2325,2315,181
|
|
20240618,104100,189520240,2310,2315,2315,2305,495
|
|
20240618,104000,188379150,2315,2315,2335,2315,710
|
|
20240618,103900,186733240,2340,2310,2340,2310,1200
|
|
20240618,103800,183935395,2300,2300,2305,2300,17
|
|
20240618,103700,183896220,2310,2310,2310,2310,100
|
|
20240618,103600,183665220,2310,2305,2310,2300,695
|
|
20240618,103500,182063820,2310,2310,2310,2310,3250
|
|
20240618,103400,174556320,2310,2325,2325,2305,2002
|
|
20240618,103300,169936415,2320,2305,2320,2305,112
|
|
20240618,103200,169678075,2310,2310,2310,2310,265
|
|
20240618,103100,169065925,2310,2300,2310,2300,134
|
|
20240618,103000,168757150,2295,2280,2295,2275,858
|
|
20240618,102900,166798170,2285,2295,2295,2275,1298
|
|
20240618,102800,163836735,2295,2320,2320,2280,2742
|
|
20240618,102700,157536840,2320,2315,2320,2315,1143
|
|
20240618,102600,154886885,2310,2315,2315,2300,3498
|
|
20240618,102500,146837485,2320,2340,2340,2320,2738
|
|
20240618,102400,140453565,2340,2340,2340,2340,12
|
|
20240618,102300,140425485,2335,2335,2335,2335,1
|
|
20240618,102200,140423150,2325,2355,2355,2325,3016
|
|
20240618,102100,133369060,2360,2340,2360,2340,4580
|
|
20240618,102000,122626705,2330,2345,2360,2330,2893
|
|
20240618,101900,115819455,2330,2330,2355,2315,4655
|
|
20240618,101800,104903320,2335,2300,2385,2300,15881
|
|
20240618,101700,67249250,2300,2295,2310,2295,4064
|
|
20240618,101600,57869060,2295,2295,2295,2295,46
|
|
20240618,101500,57763490,2295,2290,2295,2290,147
|
|
20240618,101400,57426130,2295,2290,2295,2285,1737
|
|
20240618,101300,53442915,2290,2285,2290,2285,281
|
|
20240618,101200,52799935,2285,2285,2285,2285,95
|
|
20240618,101100,52582860,2285,2285,2285,2285,0
|
|
20240618,101000,52582860,2285,2275,2285,2275,1547
|
|
20240618,100900,49058730,2270,2270,2270,2270,38
|
|
20240618,100800,48972470,2270,2270,2270,2270,0
|
|
20240618,100700,48972470,2270,2270,2270,2270,105
|
|
20240618,100600,48734120,2270,2270,2270,2270,1
|
|
20240618,100500,48731850,2270,2270,2270,2270,94
|
|
20240618,100400,48518470,2265,2265,2275,2265,9
|
|
20240618,100300,48498055,2265,2255,2265,2255,295
|
|
20240618,100200,47831880,2265,2260,2265,2260,359
|
|
20240618,100100,47020070,2270,2270,2270,2270,216
|
|
20240618,100000,46529750,2270,2270,2270,2265,105
|
|
20240618,095900,46291435,2265,2265,2265,2265,0
|
|
20240618,095800,46291435,2265,2275,2275,2265,168
|
|
20240618,095700,45910430,2270,2270,2270,2270,32
|
|
20240618,095600,45837790,2270,2270,2270,2270,153
|
|
20240618,095500,45490480,2275,2270,2280,2270,27
|
|
20240618,095400,45429045,2270,2265,2280,2265,1630
|
|
20240618,095300,41727045,2265,2260,2265,2255,75
|
|
20240618,095200,41557625,2265,2265,2265,2265,50
|
|
20240618,095100,41444375,2260,2270,2270,2260,376
|
|
20240618,095000,40592445,2270,2260,2270,2260,451
|
|
20240618,094900,39573115,2260,2260,2260,2260,3
|
|
20240618,094800,39566335,2260,2260,2260,2260,132
|
|
20240618,094700,39268015,2255,2255,2255,2255,0
|
|
20240618,094600,39268015,2255,2255,2255,2255,1
|
|
20240618,094500,39265760,2255,2255,2255,2255,0
|
|
20240618,094400,39265760,2255,2255,2255,2255,95
|
|
20240618,094300,39051535,2255,2255,2255,2255,94
|
|
20240618,094200,38839565,2255,2255,2255,2255,0
|
|
20240618,094100,38839565,2255,2255,2255,2255,94
|
|
20240618,094000,38627595,2240,2240,2240,2240,4
|
|
20240618,093900,38618635,2245,2240,2245,2240,1912
|
|
20240618,093800,34333255,2240,2245,2245,2240,1000
|
|
20240618,093700,32091525,2255,2255,2255,2255,94
|
|
20240618,093600,31879555,2240,2240,2240,2240,71
|
|
20240618,093500,31720515,2240,2235,2240,2235,269
|
|
20240618,093400,31119275,2260,2240,2260,2230,1919
|
|
20240618,093300,26825500,2250,2250,2250,2250,880
|
|
20240618,093200,24845500,2250,2250,2250,2250,94
|
|
20240618,093100,24634000,2245,2265,2265,2245,2094
|
|
20240618,093000,19930920,2255,2255,2255,2255,215
|
|
20240618,092900,19446095,2255,2245,2255,2245,417
|
|
20240618,092800,18509330,2245,2255,2255,2245,347
|
|
20240618,092700,17728605,2265,2255,2265,2255,347
|
|
20240618,092600,16945590,2255,2255,2255,2255,0
|
|
20240618,092500,16945590,2255,2255,2255,2250,280
|
|
20240618,092400,16314665,2265,2255,2265,2255,16
|
|
20240618,092300,16278455,2275,2240,2275,2240,451
|
|
20240618,092200,15255580,2240,2260,2260,2240,502
|
|
20240618,092100,14124005,2265,2265,2270,2265,53
|
|
20240618,092000,14003945,2275,2260,2275,2260,268
|
|
20240618,091900,13394555,2260,2260,2260,2260,10
|
|
20240618,091800,13371955,2260,2255,2270,2255,211
|
|
20240618,091700,12894235,2265,2265,2265,2265,148
|
|
20240618,091600,12559015,2270,2270,2270,2270,0
|
|
20240618,091500,12559015,2270,2260,2270,2255,430
|
|
20240618,091400,11585950,2260,2260,2260,2260,144
|
|
20240618,091300,11260510,2260,2260,2270,2260,130
|
|
20240618,091200,10965670,2260,2260,2260,2260,269
|
|
20240618,091100,10357730,2260,2250,2260,2250,179
|
|
20240618,091000,9953250,2250,2245,2250,2245,66
|
|
20240618,090900,9805070,2240,2240,2240,2240,186
|
|
20240618,090800,9388430,2240,2240,2240,2240,97
|
|
20240618,090700,9171150,2240,2240,2240,2240,1090
|
|
20240618,090600,6729550,2245,2245,2245,2235,651
|
|
20240618,090500,5273355,2240,2240,2240,2240,446
|
|
20240618,090400,4274315,2225,2225,2225,2225,1
|
|
20240618,090300,4272090,2240,2225,2240,2225,1208
|
|
20240618,090200,1582880,2225,2225,2225,2225,200
|
|
20240618,090100,1137880,2250,2250,2250,2250,95
|
|
20240618,090000,924130,2230,2260,2260,2230,410
|