581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,183800,166590155,2985,2985,2985,2985,2510
|
|
20240618,183700,166590155,2985,2985,2985,2985,0
|
|
20240618,183600,166590155,2985,2985,2985,2985,0
|
|
20240618,183500,166590155,2985,2985,2985,2985,0
|
|
20240618,183400,166590155,2985,2985,2985,2985,0
|
|
20240618,183300,166590155,2985,2985,2985,2985,0
|
|
20240618,183200,166590155,2985,2985,2985,2985,0
|
|
20240618,183100,166590155,2985,2985,2985,2985,0
|
|
20240618,183000,166590155,2985,2985,2985,2985,0
|
|
20240618,182900,166590155,2985,2985,2985,2985,0
|
|
20240618,182800,166590155,2985,2985,2985,2985,0
|
|
20240618,182700,166590155,2985,2985,2985,2985,0
|
|
20240618,182600,166590155,2985,2985,2985,2985,0
|
|
20240618,182500,166590155,2985,2985,2985,2985,0
|
|
20240618,182400,166590155,2985,2985,2985,2985,0
|
|
20240618,182300,166590155,2985,2985,2985,2985,0
|
|
20240618,182200,166590155,2985,2985,2985,2985,0
|
|
20240618,182100,166590155,2985,2985,2985,2985,0
|
|
20240618,182000,166590155,2985,2985,2985,2985,0
|
|
20240618,181900,166590155,2985,2985,2985,2985,0
|
|
20240618,181800,166590155,2985,2985,2985,2985,0
|
|
20240618,181700,166590155,2985,2985,2985,2985,0
|
|
20240618,181600,166590155,2985,2985,2985,2985,0
|
|
20240618,181500,166590155,2985,2985,2985,2985,0
|
|
20240618,181400,166590155,2985,2985,2985,2985,0
|
|
20240618,181300,166590155,2985,2985,2985,2985,0
|
|
20240618,181200,166590155,2985,2985,2985,2985,0
|
|
20240618,181100,166590155,2985,2985,2985,2985,0
|
|
20240618,181000,166590155,2985,2985,2985,2985,0
|
|
20240618,180900,166590155,2985,2985,2985,2985,0
|
|
20240618,180800,166590155,2985,2985,2985,2985,2510
|
|
20240618,180700,166590155,2985,2985,2985,2985,0
|
|
20240618,180600,166590155,2985,2985,2985,2985,0
|
|
20240618,180500,166590155,2985,2985,2985,2985,0
|
|
20240618,180400,166590155,2985,2985,2985,2985,0
|
|
20240618,180300,166590155,2985,2985,2985,2985,0
|
|
20240618,180200,166590155,2985,2985,2985,2985,0
|
|
20240618,180100,166590155,2985,2985,2985,2985,0
|
|
20240618,180000,166590155,2985,2985,2985,2985,0
|
|
20240618,175900,166590155,2985,2985,2985,2985,0
|
|
20240618,175800,166590155,2985,2985,2985,2985,0
|
|
20240618,175700,166590155,2985,2985,2985,2985,0
|
|
20240618,175600,166590155,2985,2985,2985,2985,0
|
|
20240618,175500,166590155,2985,2985,2985,2985,0
|
|
20240618,175400,166590155,2985,2985,2985,2985,0
|
|
20240618,175300,166590155,2985,2985,2985,2985,0
|
|
20240618,175200,166590155,2985,2985,2985,2985,0
|
|
20240618,175100,166590155,2985,2985,2985,2985,0
|
|
20240618,175000,166590155,2985,2985,2985,2985,0
|
|
20240618,174900,166590155,2985,2985,2985,2985,0
|
|
20240618,174800,166590155,2985,2985,2985,2985,0
|
|
20240618,174700,166590155,2985,2985,2985,2985,0
|
|
20240618,174600,166590155,2985,2985,2985,2985,0
|
|
20240618,174500,166590155,2985,2985,2985,2985,0
|
|
20240618,174400,166590155,2985,2985,2985,2985,0
|
|
20240618,174300,166590155,2985,2985,2985,2985,0
|
|
20240618,174200,166590155,2985,2985,2985,2985,0
|
|
20240618,174100,166590155,2985,2985,2985,2985,0
|
|
20240618,174000,166590155,2985,2985,2985,2985,0
|
|
20240618,173900,166590155,2985,2985,2985,2985,0
|
|
20240618,173800,166590155,2985,2985,2985,2985,2510
|
|
20240618,173700,166590155,2985,2985,2985,2985,0
|
|
20240618,173600,166590155,2985,2985,2985,2985,0
|
|
20240618,173500,166590155,2985,2985,2985,2985,0
|
|
20240618,173400,166590155,2985,2985,2985,2985,0
|
|
20240618,173300,166590155,2985,2985,2985,2985,0
|
|
20240618,173200,166590155,2985,2985,2985,2985,0
|
|
20240618,173100,166590155,2985,2985,2985,2985,0
|
|
20240618,173000,166590155,2985,2985,2985,2985,0
|
|
20240618,172900,166590155,2985,2985,2985,2985,0
|
|
20240618,172800,166590155,2985,2985,2985,2985,0
|
|
20240618,172700,166590155,2985,2985,2985,2985,0
|
|
20240618,172600,166590155,2985,2985,2985,2985,0
|
|
20240618,172500,166590155,2985,2985,2985,2985,0
|
|
20240618,172400,166590155,2985,2985,2985,2985,0
|
|
20240618,172300,166590155,2985,2985,2985,2985,0
|
|
20240618,172200,166590155,2985,2985,2985,2985,0
|
|
20240618,172100,166590155,2985,2985,2985,2985,0
|
|
20240618,172000,166590155,2985,2985,2985,2985,0
|
|
20240618,171900,166590155,2985,2985,2985,2985,0
|
|
20240618,171800,166590155,2985,2985,2985,2985,0
|
|
20240618,171700,166590155,2985,2985,2985,2985,0
|
|
20240618,171600,166590155,2985,2985,2985,2985,0
|
|
20240618,171500,166590155,2985,2985,2985,2985,0
|
|
20240618,171400,166590155,2985,2985,2985,2985,0
|
|
20240618,171300,166590155,2985,2985,2985,2985,0
|
|
20240618,171200,166590155,2985,2985,2985,2985,0
|
|
20240618,171100,166590155,2985,2985,2985,2985,0
|
|
20240618,171000,166590155,2985,2985,2985,2985,0
|
|
20240618,170900,166590155,2985,2985,2985,2985,0
|
|
20240618,170800,166590155,2985,2985,2985,2985,2510
|
|
20240618,170700,166590155,2985,2985,2985,2985,0
|
|
20240618,170600,166590155,2985,2985,2985,2985,0
|
|
20240618,170500,166590155,2985,2985,2985,2985,0
|
|
20240618,170400,166590155,2985,2985,2985,2985,0
|
|
20240618,170300,166590155,2985,2985,2985,2985,0
|
|
20240618,170200,166590155,2985,2985,2985,2985,0
|
|
20240618,170100,166590155,2985,2985,2985,2985,0
|
|
20240618,170000,166590155,2985,2985,2985,2985,0
|
|
20240618,165900,166590155,2985,2985,2985,2985,0
|
|
20240618,165800,166590155,2985,2985,2985,2985,0
|
|
20240618,165700,166590155,2985,2985,2985,2985,0
|
|
20240618,165600,166590155,2985,2985,2985,2985,0
|
|
20240618,165500,166590155,2985,2985,2985,2985,0
|
|
20240618,165400,166590155,2985,2985,2985,2985,0
|
|
20240618,165300,166590155,2985,2985,2985,2985,0
|
|
20240618,165200,166590155,2985,2985,2985,2985,0
|
|
20240618,165100,166590155,2985,2985,2985,2985,0
|
|
20240618,165000,166590155,2985,2985,2985,2985,0
|
|
20240618,164900,166590155,2985,2985,2985,2985,0
|
|
20240618,164800,166590155,2985,2985,2985,2985,0
|
|
20240618,164700,166590155,2985,2985,2985,2985,0
|
|
20240618,164600,166590155,2985,2985,2985,2985,0
|
|
20240618,164500,166590155,2985,2985,2985,2985,0
|
|
20240618,164400,166590155,2985,2985,2985,2985,0
|
|
20240618,164300,166590155,2985,2985,2985,2985,0
|
|
20240618,164200,166590155,2985,2985,2985,2985,0
|
|
20240618,164100,166590155,2985,2985,2985,2985,0
|
|
20240618,164000,166590155,2985,2985,2985,2985,0
|
|
20240618,163900,166590155,2985,2985,2985,2985,0
|
|
20240618,163800,166590155,2985,2985,2985,2985,2510
|
|
20240618,163700,166590155,2985,2985,2985,2985,0
|
|
20240618,163600,166590155,2985,2985,2985,2985,0
|
|
20240618,163500,166590155,2985,2985,2985,2985,0
|
|
20240618,163400,166590155,2985,2985,2985,2985,0
|
|
20240618,163300,166590155,2985,2985,2985,2985,0
|
|
20240618,163200,166590155,2985,2985,2985,2985,0
|
|
20240618,163100,166590155,2985,2985,2985,2985,0
|
|
20240618,163000,166590155,2985,2985,2985,2985,0
|
|
20240618,162900,166590155,2985,2985,2985,2985,0
|
|
20240618,162800,166590155,2985,2985,2985,2985,0
|
|
20240618,162700,166590155,2985,2985,2985,2985,0
|
|
20240618,162600,166590155,2985,2985,2985,2985,0
|
|
20240618,162500,166590155,2985,2985,2985,2985,0
|
|
20240618,162400,166590155,2985,2985,2985,2985,0
|
|
20240618,162300,166590155,2985,2985,2985,2985,0
|
|
20240618,162200,166590155,2985,2985,2985,2985,0
|
|
20240618,162100,166590155,2985,2985,2985,2985,0
|
|
20240618,162000,166590155,2985,2985,2985,2985,0
|
|
20240618,161900,166590155,2985,2985,2985,2985,0
|
|
20240618,161800,166590155,2985,2985,2985,2985,0
|
|
20240618,161700,166590155,2985,2985,2985,2985,0
|
|
20240618,161600,166590155,2985,2985,2985,2985,0
|
|
20240618,161500,166590155,2985,2985,2985,2985,0
|
|
20240618,161400,166590155,2985,2985,2985,2985,0
|
|
20240618,161300,166590155,2985,2985,2985,2985,0
|
|
20240618,161200,166590155,2985,2985,2985,2985,0
|
|
20240618,161100,166590155,2985,2985,2985,2985,0
|
|
20240618,161000,166590155,2985,2985,2985,2985,0
|
|
20240618,160900,166590155,2985,2985,2985,2985,0
|
|
20240618,160800,166590155,2985,2985,2985,2985,2510
|
|
20240618,160700,166590155,2985,2985,2985,2985,0
|
|
20240618,160600,166590155,2985,2985,2985,2985,0
|
|
20240618,160500,166590155,2985,2985,2985,2985,0
|
|
20240618,160400,166590155,2985,2985,2985,2985,0
|
|
20240618,160300,166590155,2985,2985,2985,2985,0
|
|
20240618,160200,166590155,2985,2985,2985,2985,0
|
|
20240618,160100,166590155,2985,2985,2985,2985,0
|
|
20240618,160000,166590155,2985,2985,2985,2985,0
|
|
20240618,155900,166590155,2985,2985,2985,2985,0
|
|
20240618,155800,166590155,2985,2985,2985,2985,0
|
|
20240618,155700,166590155,2985,2985,2985,2985,0
|
|
20240618,155600,166590155,2985,2985,2985,2985,0
|
|
20240618,155500,166590155,2985,2985,2985,2985,0
|
|
20240618,155400,166590155,2985,2985,2985,2985,0
|
|
20240618,155300,166590155,2985,2985,2985,2985,0
|
|
20240618,155200,166590155,2985,2985,2985,2985,0
|
|
20240618,155100,166590155,2985,2985,2985,2985,0
|
|
20240618,155000,166590155,2985,2985,2985,2985,0
|
|
20240618,154900,166590155,2985,2985,2985,2985,0
|
|
20240618,154800,166590155,2985,2985,2985,2985,0
|
|
20240618,154700,166590155,2985,2985,2985,2985,0
|
|
20240618,154600,166590155,2985,2985,2985,2985,0
|
|
20240618,154500,166590155,2985,2985,2985,2985,0
|
|
20240618,154400,166590155,2985,2985,2985,2985,0
|
|
20240618,154300,166590155,2985,2985,2985,2985,0
|
|
20240618,154200,166590155,2985,2985,2985,2985,0
|
|
20240618,154100,166590155,2985,2985,2985,2985,0
|
|
20240618,154000,166590155,2985,2985,2985,2985,0
|
|
20240618,153900,166590155,2985,2985,2985,2985,0
|
|
20240618,153800,166590155,2985,2985,2985,2985,2510
|
|
20240618,153700,166590155,2985,2985,2985,2985,0
|
|
20240618,153600,166590155,2985,2985,2985,2985,0
|
|
20240618,153500,166590155,2985,2985,2985,2985,0
|
|
20240618,153400,166590155,2985,2985,2985,2985,0
|
|
20240618,153300,166590155,2985,2985,2985,2985,0
|
|
20240618,153200,166590155,2985,2985,2985,2985,0
|
|
20240618,153100,166590155,2985,2985,2985,2985,0
|
|
20240618,153000,166590155,2985,2985,2985,2985,2510
|
|
20240618,152900,159097805,2990,2990,2990,2990,0
|
|
20240618,152800,159097805,2990,2990,2990,2990,0
|
|
20240618,152700,159097805,2990,2990,2990,2990,0
|
|
20240618,152600,159097805,2990,2990,2990,2990,0
|
|
20240618,152500,159097805,2990,2990,2990,2990,0
|
|
20240618,152400,159097805,2990,2990,2990,2990,0
|
|
20240618,152300,159097805,2990,2990,2990,2990,0
|
|
20240618,152200,159097805,2990,2990,2990,2990,0
|
|
20240618,152100,159097805,2990,2990,2990,2990,0
|
|
20240618,152000,159097805,2990,2990,2990,2990,0
|
|
20240618,151900,159097805,2990,2990,2990,2990,0
|
|
20240618,151800,159097805,2990,2990,2990,2990,1077
|
|
20240618,151700,155877575,2990,2990,2990,2990,800
|
|
20240618,151600,153485575,2985,2985,2985,2985,0
|
|
20240618,151500,153485575,2985,2985,2985,2985,18
|
|
20240618,151400,153431845,2990,2990,2990,2990,0
|
|
20240618,151300,153431845,2990,2990,2990,2990,300
|
|
20240618,151200,152534845,2980,2980,2980,2980,0
|
|
20240618,151100,152534845,2980,2980,2980,2980,0
|
|
20240618,151000,152534845,2980,2980,2980,2980,0
|
|
20240618,150900,152534845,2980,2980,2980,2980,50
|
|
20240618,150800,152385845,2990,2990,2990,2990,0
|
|
20240618,150700,152385845,2990,2990,2990,2990,300
|
|
20240618,150600,151488845,2980,2980,2980,2980,900
|
|
20240618,150500,148806845,2970,2975,2975,2970,565
|
|
20240618,150400,147126100,2975,2980,2980,2975,601
|
|
20240618,150300,145337625,2990,2985,2990,2985,300
|
|
20240618,150200,144440640,2990,2990,2990,2990,0
|
|
20240618,150100,144440640,2990,2990,2990,2990,0
|
|
20240618,150000,144440640,2990,2990,2990,2990,3
|
|
20240618,145900,144431670,2990,2990,2990,2990,74
|
|
20240618,145800,144210410,2980,2980,2980,2980,0
|
|
20240618,145700,144210410,2980,2980,2980,2980,0
|
|
20240618,145600,144210410,2980,2980,2980,2980,0
|
|
20240618,145500,144210410,2980,2980,2980,2980,0
|
|
20240618,145400,144210410,2980,2980,2980,2980,0
|
|
20240618,145300,144210410,2980,2980,2980,2980,0
|
|
20240618,145200,144210410,2980,2980,2980,2980,8
|
|
20240618,145100,144186570,2980,2980,2980,2980,5
|
|
20240618,145000,144171670,2980,2980,2980,2980,140
|
|
20240618,144900,143754470,2980,2980,2980,2980,0
|
|
20240618,144800,143754470,2980,2985,2985,2980,1860
|
|
20240618,144700,138208910,2985,2990,2990,2985,528
|
|
20240618,144600,136630430,2995,2995,2995,2995,0
|
|
20240618,144500,136630430,2995,2995,2995,2995,0
|
|
20240618,144400,136630430,2995,2995,2995,2995,0
|
|
20240618,144300,136630430,2995,2995,2995,2995,0
|
|
20240618,144200,136630430,2995,2995,2995,2995,0
|
|
20240618,144100,136630430,2995,2995,2995,2995,0
|
|
20240618,144000,136630430,2995,2995,2995,2995,0
|
|
20240618,143900,136630430,2995,2995,2995,2995,0
|
|
20240618,143800,136630430,2995,2995,2995,2995,0
|
|
20240618,143700,136630430,2995,2995,2995,2995,0
|
|
20240618,143600,136630430,2995,2995,2995,2995,0
|
|
20240618,143500,136630430,2995,2995,2995,2995,0
|
|
20240618,143400,136630430,2995,2995,2995,2995,0
|
|
20240618,143300,136630430,2995,2995,2995,2995,0
|
|
20240618,143200,136630430,2995,2990,2995,2990,300
|
|
20240618,143100,135732430,2990,2990,2990,2990,624
|
|
20240618,143000,133866670,2990,2990,2990,2990,308
|
|
20240618,142900,132945750,2990,2995,2995,2990,455
|
|
20240618,142800,131584735,2995,2995,2995,2995,1
|
|
20240618,142700,131581740,2995,2995,2995,2995,500
|
|
20240618,142600,130084240,2995,2995,2995,2995,0
|
|
20240618,142500,130084240,2995,2995,2995,2995,100
|
|
20240618,142400,129784740,2995,2995,2995,2995,0
|
|
20240618,142300,129784740,2995,2995,2995,2995,0
|
|
20240618,142200,129784740,2995,2995,2995,2995,7
|
|
20240618,142100,129763775,2995,2995,2995,2995,1
|
|
20240618,142000,129760780,2990,2990,2990,2990,0
|
|
20240618,141900,129760780,2990,2990,2990,2990,0
|
|
20240618,141800,129760780,2990,2990,2990,2990,0
|
|
20240618,141700,129760780,2990,2990,2990,2990,0
|
|
20240618,141600,129760780,2990,2990,2990,2990,0
|
|
20240618,141500,129760780,2990,2990,2990,2990,0
|
|
20240618,141400,129760780,2990,2990,2990,2990,0
|
|
20240618,141300,129760780,2990,2990,2990,2990,7
|
|
20240618,141200,129739850,2990,2990,2990,2990,8
|
|
20240618,141100,129715930,2990,2990,2990,2990,0
|
|
20240618,141000,129715930,2990,2990,2990,2990,0
|
|
20240618,140900,129715930,2990,2990,2990,2990,368
|
|
20240618,140800,128615610,2990,2990,2990,2990,0
|
|
20240618,140700,128615610,2990,2990,2990,2990,0
|
|
20240618,140600,128615610,2990,2990,2990,2990,0
|
|
20240618,140500,128615610,2990,2990,2990,2990,0
|
|
20240618,140400,128615610,2990,2990,2990,2990,9
|
|
20240618,140300,128588700,2990,2990,2990,2990,623
|
|
20240618,140200,126725930,2990,2990,2990,2990,0
|
|
20240618,140100,126725930,2990,2990,2990,2990,0
|
|
20240618,140000,126725930,2990,2990,2990,2990,0
|
|
20240618,135900,126725930,2990,2990,2990,2990,0
|
|
20240618,135800,126725930,2990,2990,2990,2990,0
|
|
20240618,135700,126725930,2990,2990,2990,2990,0
|
|
20240618,135600,126725930,2990,2990,2990,2990,0
|
|
20240618,135500,126725930,2990,2990,2990,2990,100
|
|
20240618,135400,126426930,2990,2995,2995,2990,346
|
|
20240618,135300,125391165,2990,2990,2990,2990,0
|
|
20240618,135200,125391165,2990,2990,2990,2990,0
|
|
20240618,135100,125391165,2990,2990,2990,2990,0
|
|
20240618,135000,125391165,2990,2990,2990,2990,0
|
|
20240618,134900,125391165,2990,2990,2990,2990,0
|
|
20240618,134800,125391165,2990,2990,2990,2990,0
|
|
20240618,134700,125391165,2990,2990,2990,2990,100
|
|
20240618,134600,125092165,2990,2990,2990,2990,0
|
|
20240618,134500,125092165,2990,2990,2990,2990,0
|
|
20240618,134400,125092165,2990,2990,2990,2990,0
|
|
20240618,134300,125092165,2990,2990,2990,2990,0
|
|
20240618,134200,125092165,2990,2990,2990,2990,0
|
|
20240618,134100,125092165,2990,2990,2990,2990,0
|
|
20240618,134000,125092165,2990,2990,2990,2990,0
|
|
20240618,133900,125092165,2990,2990,2990,2990,0
|
|
20240618,133800,125092165,2990,2990,2990,2990,0
|
|
20240618,133700,125092165,2990,2990,2990,2990,200
|
|
20240618,133600,124494165,2990,2990,2990,2990,0
|
|
20240618,133500,124494165,2990,2990,2990,2990,0
|
|
20240618,133400,124494165,2990,2990,2990,2990,0
|
|
20240618,133300,124494165,2990,2990,2990,2990,0
|
|
20240618,133200,124494165,2990,2990,2990,2990,0
|
|
20240618,133100,124494165,2990,2990,2990,2990,0
|
|
20240618,133000,124494165,2990,2990,2990,2990,0
|
|
20240618,132900,124494165,2990,2990,2990,2990,0
|
|
20240618,132800,124494165,2990,2990,2990,2990,0
|
|
20240618,132700,124494165,2990,2990,2990,2990,0
|
|
20240618,132600,124494165,2990,2990,2990,2990,1
|
|
20240618,132500,124491175,2990,2990,2990,2990,0
|
|
20240618,132400,124491175,2990,2990,2990,2990,0
|
|
20240618,132300,124491175,2990,2990,2990,2990,0
|
|
20240618,132200,124491175,2990,2990,2990,2990,0
|
|
20240618,132100,124491175,2990,2990,2990,2990,0
|
|
20240618,132000,124491175,2990,2990,2990,2990,0
|
|
20240618,131900,124491175,2990,2990,2990,2990,0
|
|
20240618,131800,124491175,2990,2990,2990,2990,0
|
|
20240618,131700,124491175,2990,2990,2990,2990,0
|
|
20240618,131600,124491175,2990,2990,2990,2990,0
|
|
20240618,131500,124491175,2990,2990,2990,2990,1
|
|
20240618,131400,124488185,2995,2995,2995,2995,0
|
|
20240618,131300,124488185,2995,2995,2995,2995,0
|
|
20240618,131200,124488185,2995,2995,2995,2995,0
|
|
20240618,131100,124488185,2995,2995,2995,2995,0
|
|
20240618,131000,124488185,2995,2980,2995,2980,22
|
|
20240618,130900,124422600,2990,2990,2990,2990,428
|
|
20240618,130800,123142880,2990,2990,2990,2990,0
|
|
20240618,130700,123142880,2990,2990,2990,2990,0
|
|
20240618,130600,123142880,2990,2990,2990,2990,572
|
|
20240618,130500,121432600,2995,2995,2995,2995,0
|
|
20240618,130400,121432600,2995,2995,2995,2995,0
|
|
20240618,130300,121432600,2995,2995,2995,2995,0
|
|
20240618,130200,121432600,2995,2995,2995,2995,0
|
|
20240618,130100,121432600,2995,2995,2995,2995,2
|
|
20240618,130000,121426610,2995,2995,2995,2995,0
|
|
20240618,125900,121426610,2995,2995,2995,2995,0
|
|
20240618,125800,121426610,2995,2995,2995,2995,0
|
|
20240618,125700,121426610,2995,2995,2995,2995,0
|
|
20240618,125600,121426610,2995,2995,2995,2995,0
|
|
20240618,125500,121426610,2995,2995,2995,2995,0
|
|
20240618,125400,121426610,2995,2995,2995,2995,0
|
|
20240618,125300,121426610,2995,2995,2995,2995,0
|
|
20240618,125200,121426610,2995,2995,2995,2995,0
|
|
20240618,125100,121426610,2995,2995,2995,2995,0
|
|
20240618,125000,121426610,2995,2995,2995,2995,0
|
|
20240618,124900,121426610,2995,2995,2995,2995,0
|
|
20240618,124800,121426610,2995,2995,2995,2995,0
|
|
20240618,124700,121426610,2995,2995,2995,2995,1
|
|
20240618,124600,121423615,2995,2995,2995,2995,0
|
|
20240618,124500,121423615,2995,2995,2995,2995,0
|
|
20240618,124400,121423615,2995,2995,2995,2995,0
|
|
20240618,124300,121423615,2995,2995,2995,2995,5
|
|
20240618,124200,121408640,2990,2990,2990,2990,0
|
|
20240618,124100,121408640,2990,2990,2990,2990,0
|
|
20240618,124000,121408640,2990,2990,2990,2990,0
|
|
20240618,123900,121408640,2990,2990,2990,2990,0
|
|
20240618,123800,121408640,2990,2990,2990,2990,0
|
|
20240618,123700,121408640,2990,2990,2990,2990,0
|
|
20240618,123600,121408640,2990,2990,2990,2990,0
|
|
20240618,123500,121408640,2990,2990,2990,2990,5
|
|
20240618,123400,121393690,2990,2990,2990,2990,0
|
|
20240618,123300,121393690,2990,2990,2990,2990,0
|
|
20240618,123200,121393690,2990,2990,2990,2990,0
|
|
20240618,123100,121393690,2990,2990,2990,2990,0
|
|
20240618,123000,121393690,2990,2990,2990,2990,0
|
|
20240618,122900,121393690,2990,2990,2990,2990,0
|
|
20240618,122800,121393690,2990,2990,2995,2990,102
|
|
20240618,122700,121088330,2980,2980,2980,2980,0
|
|
20240618,122600,121088330,2980,2980,2980,2980,0
|
|
20240618,122500,121088330,2980,2990,2990,2980,6074
|
|
20240618,122400,102977230,2990,2990,2990,2990,0
|
|
20240618,122300,102977230,2990,2990,2990,2990,0
|
|
20240618,122200,102977230,2990,2990,2990,2990,0
|
|
20240618,122100,102977230,2990,2990,2990,2990,0
|
|
20240618,122000,102977230,2990,2990,2990,2990,0
|
|
20240618,121900,102977230,2990,2990,2990,2990,0
|
|
20240618,121800,102977230,2990,2990,2990,2990,0
|
|
20240618,121700,102977230,2990,2990,2990,2990,0
|
|
20240618,121600,102977230,2990,2990,2990,2990,0
|
|
20240618,121500,102977230,2990,2990,2990,2990,0
|
|
20240618,121400,102977230,2990,2990,2990,2990,49
|
|
20240618,121300,102830720,2995,2990,2995,2990,303
|
|
20240618,121200,101923250,2995,2995,2995,2995,3
|
|
20240618,121100,101914265,2990,2990,2990,2990,0
|
|
20240618,121000,101914265,2990,2990,2990,2990,150
|
|
20240618,120900,101465765,2990,2990,2990,2990,0
|
|
20240618,120800,101465765,2990,2990,2990,2990,0
|
|
20240618,120700,101465765,2990,2990,2990,2990,13
|
|
20240618,120600,101426895,2995,2995,2995,2995,0
|
|
20240618,120500,101426895,2995,2995,2995,2995,0
|
|
20240618,120400,101426895,2995,2995,2995,2995,0
|
|
20240618,120300,101426895,2995,2995,2995,2995,0
|
|
20240618,120200,101426895,2995,2995,2995,2995,0
|
|
20240618,120100,101426895,2995,2995,2995,2995,1
|
|
20240618,120000,101423900,2990,2990,2990,2990,0
|
|
20240618,115900,101423900,2990,2990,2990,2990,715
|
|
20240618,115800,99286050,2995,2995,2995,2995,0
|
|
20240618,115700,99286050,2995,2995,2995,2995,0
|
|
20240618,115600,99286050,2995,2995,2995,2995,0
|
|
20240618,115500,99286050,2995,2995,2995,2995,1
|
|
20240618,115400,99283055,2990,2990,2990,2990,0
|
|
20240618,115300,99283055,2990,2990,2990,2990,100
|
|
20240618,115200,98984055,2995,2995,2995,2995,0
|
|
20240618,115100,98984055,2995,2995,2995,2995,32
|
|
20240618,115000,98888215,2995,2995,2995,2995,0
|
|
20240618,114900,98888215,2995,2995,2995,2995,0
|
|
20240618,114800,98888215,2995,2995,2995,2995,0
|
|
20240618,114700,98888215,2995,2995,2995,2995,0
|
|
20240618,114600,98888215,2995,2995,2995,2995,4
|
|
20240618,114500,98876235,2995,2995,2995,2995,1
|
|
20240618,114400,98873240,3000,3000,3000,3000,1
|
|
20240618,114300,98870240,3000,3000,3000,3000,0
|
|
20240618,114200,98870240,3000,3000,3000,3000,0
|
|
20240618,114100,98870240,3000,3000,3000,3000,0
|
|
20240618,114000,98870240,3000,3000,3000,3000,1
|
|
20240618,113900,98867240,2980,2980,2980,2980,0
|
|
20240618,113800,98867240,2980,2980,2980,2980,0
|
|
20240618,113700,98867240,2980,2980,2980,2980,0
|
|
20240618,113600,98867240,2980,2980,2980,2980,0
|
|
20240618,113500,98867240,2980,2980,2980,2980,0
|
|
20240618,113400,98867240,2980,2980,2980,2980,0
|
|
20240618,113300,98867240,2980,2980,2980,2980,0
|
|
20240618,113200,98867240,2980,2980,2980,2980,0
|
|
20240618,113100,98867240,2980,2980,2980,2980,4698
|
|
20240618,113000,84867200,2980,2980,2980,2980,0
|
|
20240618,112900,84867200,2980,2980,2980,2980,0
|
|
20240618,112800,84867200,2980,2980,2980,2980,0
|
|
20240618,112700,84867200,2980,2980,2980,2980,0
|
|
20240618,112600,84867200,2980,2980,2980,2980,200
|
|
20240618,112500,84271200,2975,2975,2975,2975,0
|
|
20240618,112400,84271200,2975,2975,2975,2975,0
|
|
20240618,112300,84271200,2975,2975,2975,2975,0
|
|
20240618,112200,84271200,2975,2975,2975,2975,10
|
|
20240618,112100,84241450,2970,2970,2970,2970,0
|
|
20240618,112000,84241450,2970,2970,2970,2970,0
|
|
20240618,111900,84241450,2970,2970,2970,2970,0
|
|
20240618,111800,84241450,2970,2970,2970,2970,675
|
|
20240618,111700,82236700,2980,2980,2980,2980,752
|
|
20240618,111600,79995740,2980,2980,2980,2980,20
|
|
20240618,111500,79936140,2980,2980,2980,2980,0
|
|
20240618,111400,79936140,2980,2980,2980,2980,0
|
|
20240618,111300,79936140,2980,2980,2980,2980,300
|
|
20240618,111200,79042140,2980,2980,2980,2980,0
|
|
20240618,111100,79042140,2980,2975,2980,2975,282
|
|
20240618,111000,78203125,2970,2970,2970,2970,0
|
|
20240618,110900,78203125,2970,2970,2970,2970,256
|
|
20240618,110800,77442805,2965,2965,2965,2965,33
|
|
20240618,110700,77344960,2965,2965,2965,2965,1
|
|
20240618,110600,77341995,2960,2955,2960,2955,1767
|
|
20240618,110500,72120505,2950,2950,2950,2950,0
|
|
20240618,110400,72120505,2950,2950,2950,2950,0
|
|
20240618,110300,72120505,2950,2950,2950,2950,30
|
|
20240618,110200,72032005,2950,2950,2950,2950,0
|
|
20240618,110100,72032005,2950,2950,2950,2950,0
|
|
20240618,110000,72032005,2950,2950,2950,2950,0
|
|
20240618,105900,72032005,2950,2950,2950,2950,0
|
|
20240618,105800,72032005,2950,2950,2950,2950,0
|
|
20240618,105700,72032005,2950,2950,2950,2950,0
|
|
20240618,105600,72032005,2950,2950,2950,2950,0
|
|
20240618,105500,72032005,2950,2950,2950,2950,0
|
|
20240618,105400,72032005,2950,2950,2950,2950,0
|
|
20240618,105300,72032005,2950,2950,2950,2950,0
|
|
20240618,105200,72032005,2950,2950,2950,2950,0
|
|
20240618,105100,72032005,2950,2950,2950,2950,0
|
|
20240618,105000,72032005,2950,2950,2950,2950,79
|
|
20240618,104900,71798955,2950,2950,2950,2950,12
|
|
20240618,104800,71763555,2950,2950,2950,2950,88
|
|
20240618,104700,71503955,2955,2965,2965,2955,1890
|
|
20240618,104600,65917105,2980,2980,2980,2980,0
|
|
20240618,104500,65917105,2980,2980,2980,2980,62
|
|
20240618,104400,65732345,2965,2965,2970,2965,960
|
|
20240618,104300,62885940,2965,2965,2965,2965,0
|
|
20240618,104200,62885940,2965,2965,2965,2965,0
|
|
20240618,104100,62885940,2965,2965,2965,2965,0
|
|
20240618,104000,62885940,2965,2965,2965,2965,0
|
|
20240618,103900,62885940,2965,2965,2965,2965,0
|
|
20240618,103800,62885940,2965,2965,2965,2965,0
|
|
20240618,103700,62885940,2965,2965,2965,2965,0
|
|
20240618,103600,62885940,2965,2965,2965,2965,0
|
|
20240618,103500,62885940,2965,2965,2965,2965,0
|
|
20240618,103400,62885940,2965,2965,2965,2965,0
|
|
20240618,103300,62885940,2965,2965,2965,2965,0
|
|
20240618,103200,62885940,2965,2965,2965,2965,0
|
|
20240618,103100,62885940,2965,2965,2965,2965,50
|
|
20240618,103000,62737690,2965,2965,2965,2965,7
|
|
20240618,102900,62716935,2960,2960,2960,2960,0
|
|
20240618,102800,62716935,2960,2960,2960,2960,0
|
|
20240618,102700,62716935,2960,2960,2960,2960,0
|
|
20240618,102600,62716935,2960,2960,2960,2960,0
|
|
20240618,102500,62716935,2960,2960,2960,2960,0
|
|
20240618,102400,62716935,2960,2960,2960,2960,0
|
|
20240618,102300,62716935,2960,2960,2960,2960,0
|
|
20240618,102200,62716935,2960,2960,2960,2960,0
|
|
20240618,102100,62716935,2960,2960,2960,2960,0
|
|
20240618,102000,62716935,2960,2960,2960,2960,0
|
|
20240618,101900,62716935,2960,2960,2960,2960,0
|
|
20240618,101800,62716935,2960,2960,2960,2960,0
|
|
20240618,101700,62716935,2960,2960,2960,2960,0
|
|
20240618,101600,62716935,2960,2960,2960,2960,0
|
|
20240618,101500,62716935,2960,2960,2960,2960,0
|
|
20240618,101400,62716935,2960,2960,2960,2960,5
|
|
20240618,101300,62702135,2965,2970,2970,2965,1843
|
|
20240618,101200,57229925,2970,2970,2970,2970,0
|
|
20240618,101100,57229925,2970,2970,2970,2970,0
|
|
20240618,101000,57229925,2970,2970,2970,2970,0
|
|
20240618,100900,57229925,2970,2970,2970,2970,0
|
|
20240618,100800,57229925,2970,2970,2970,2970,0
|
|
20240618,100700,57229925,2970,2970,2970,2970,0
|
|
20240618,100600,57229925,2970,2970,2970,2970,0
|
|
20240618,100500,57229925,2970,2970,2970,2970,0
|
|
20240618,100400,57229925,2970,2970,2970,2970,0
|
|
20240618,100300,57229925,2970,2970,2970,2970,0
|
|
20240618,100200,57229925,2970,2970,2970,2970,0
|
|
20240618,100100,57229925,2970,2970,2970,2970,369
|
|
20240618,100000,56133995,2975,2975,2975,2975,300
|
|
20240618,095900,55241495,2970,2970,2970,2970,0
|
|
20240618,095800,55241495,2970,2975,2975,2970,1000
|
|
20240618,095700,52270255,2980,2980,2980,2980,500
|
|
20240618,095600,50780255,2980,2980,2980,2980,1000
|
|
20240618,095500,47800255,2980,2980,2980,2980,0
|
|
20240618,095400,47800255,2980,2980,2980,2980,0
|
|
20240618,095300,47800255,2980,2980,2980,2980,0
|
|
20240618,095200,47800255,2980,2980,2980,2980,0
|
|
20240618,095100,47800255,2980,2980,2980,2980,3
|
|
20240618,095000,47791315,2975,2975,2975,2975,7
|
|
20240618,094900,47770490,2980,2980,2980,2980,65
|
|
20240618,094800,47576790,2975,2980,2980,2975,266
|
|
20240618,094700,46784345,2980,2980,2980,2980,0
|
|
20240618,094600,46784345,2980,2980,2980,2980,0
|
|
20240618,094500,46784345,2980,2980,2980,2980,0
|
|
20240618,094400,46784345,2980,2980,2980,2980,231
|
|
20240618,094300,46095965,2980,2980,2980,2980,0
|
|
20240618,094200,46095965,2980,2980,2980,2980,0
|
|
20240618,094100,46095965,2980,2980,2980,2980,0
|
|
20240618,094000,46095965,2980,2980,2980,2980,0
|
|
20240618,093900,46095965,2980,2980,2980,2980,0
|
|
20240618,093800,46095965,2980,2980,2980,2980,6
|
|
20240618,093700,46078085,2970,2970,2970,2970,0
|
|
20240618,093600,46078085,2970,2970,2970,2970,0
|
|
20240618,093500,46078085,2970,2970,2970,2970,0
|
|
20240618,093400,46078085,2970,2970,2970,2970,0
|
|
20240618,093300,46078085,2970,2970,2970,2970,0
|
|
20240618,093200,46078085,2970,2975,2975,2970,10
|
|
20240618,093100,46048380,2970,2970,2970,2970,0
|
|
20240618,093000,46048380,2970,2970,2970,2970,0
|
|
20240618,092900,46048380,2970,3025,3025,2970,5005
|
|
20240618,092800,31178735,3025,3025,3025,3025,0
|
|
20240618,092700,31178735,3025,3025,3025,3025,1
|
|
20240618,092600,31175710,3025,2995,3025,2995,30
|
|
20240618,092500,31085020,2970,2970,2970,2970,0
|
|
20240618,092400,31085020,2970,3000,3000,2970,335
|
|
20240618,092300,30082290,3000,3000,3000,3000,0
|
|
20240618,092200,30082290,3000,3000,3000,3000,97
|
|
20240618,092100,29791290,3000,3000,3000,3000,2
|
|
20240618,092000,29785290,3005,3020,3020,3005,3
|
|
20240618,091900,29776245,3025,3020,3025,3020,331
|
|
20240618,091800,28774975,3025,3025,3025,3025,1
|
|
20240618,091700,28771950,3020,3020,3020,3020,15
|
|
20240618,091600,28726650,3025,3020,3030,3020,775
|
|
20240618,091500,26385135,3020,3020,3020,3020,1175
|
|
20240618,091400,22836635,3025,3025,3025,3025,35
|
|
20240618,091300,22730760,3025,3025,3030,3025,1243
|
|
20240618,091200,18969035,3025,3025,3035,3025,1362
|
|
20240618,091100,14841600,3020,3035,3035,3020,395
|
|
20240618,091000,13644305,3050,3000,3050,3000,2133
|
|
20240618,090900,7205035,2995,3000,3015,2995,681
|
|
20240618,090800,5153765,2985,2985,2985,2985,0
|
|
20240618,090700,5153765,2985,2985,2985,2985,129
|
|
20240618,090600,4768700,2980,2980,2985,2980,21
|
|
20240618,090500,4706035,2980,2960,2980,2960,40
|
|
20240618,090400,4587435,2960,2980,2985,2960,465
|
|
20240618,090300,3206965,2985,2985,2985,2985,0
|
|
20240618,090200,3206965,2985,2970,2985,2970,881
|
|
20240618,090100,579180,2940,2940,2940,2940,0
|
|
20240618,090000,579180,2940,2940,2940,2940,197
|