611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,190800,610462500,3000,3000,3000,3000,35
|
|
20240618,190700,610462500,3000,3000,3000,3000,0
|
|
20240618,190600,610462500,3000,3000,3000,3000,0
|
|
20240618,190500,610462500,3000,3000,3000,3000,0
|
|
20240618,190400,610462500,3000,3000,3000,3000,0
|
|
20240618,190300,610462500,3000,3000,3000,3000,0
|
|
20240618,190200,610462500,3000,3000,3000,3000,0
|
|
20240618,190100,610462500,3000,3000,3000,3000,0
|
|
20240618,190000,610462500,3000,3000,3000,3000,0
|
|
20240618,185900,610462500,3000,3000,3000,3000,0
|
|
20240618,185800,610462500,3000,3000,3000,3000,0
|
|
20240618,185700,610462500,3000,3000,3000,3000,0
|
|
20240618,185600,610462500,3000,3000,3000,3000,0
|
|
20240618,185500,610462500,3000,3000,3000,3000,0
|
|
20240618,185400,610462500,3000,3000,3000,3000,0
|
|
20240618,185300,610462500,3000,3000,3000,3000,0
|
|
20240618,185200,610462500,3000,3000,3000,3000,0
|
|
20240618,185100,610462500,3000,3000,3000,3000,0
|
|
20240618,185000,610462500,3000,3000,3000,3000,0
|
|
20240618,184900,610462500,3000,3000,3000,3000,0
|
|
20240618,184800,610462500,3000,3000,3000,3000,0
|
|
20240618,184700,610462500,3000,3000,3000,3000,0
|
|
20240618,184600,610462500,3000,3000,3000,3000,0
|
|
20240618,184500,610462500,3000,3000,3000,3000,0
|
|
20240618,184400,610462500,3000,3000,3000,3000,0
|
|
20240618,184300,610462500,3000,3000,3000,3000,0
|
|
20240618,184200,610462500,3000,3000,3000,3000,0
|
|
20240618,184100,610462500,3000,3000,3000,3000,0
|
|
20240618,184000,610462500,3000,3000,3000,3000,0
|
|
20240618,183900,610462500,3000,3000,3000,3000,0
|
|
20240618,183800,610462500,3000,3000,3000,3000,35
|
|
20240618,183700,610462500,3000,3000,3000,3000,0
|
|
20240618,183600,610462500,3000,3000,3000,3000,0
|
|
20240618,183500,610462500,3000,3000,3000,3000,0
|
|
20240618,183400,610462500,3000,3000,3000,3000,0
|
|
20240618,183300,610462500,3000,3000,3000,3000,0
|
|
20240618,183200,610462500,3000,3000,3000,3000,0
|
|
20240618,183100,610462500,3000,3000,3000,3000,0
|
|
20240618,183000,610462500,3000,3000,3000,3000,0
|
|
20240618,182900,610462500,3000,3000,3000,3000,0
|
|
20240618,182800,610462500,3000,3000,3000,3000,0
|
|
20240618,182700,610462500,3000,3000,3000,3000,0
|
|
20240618,182600,610462500,3000,3000,3000,3000,0
|
|
20240618,182500,610462500,3000,3000,3000,3000,0
|
|
20240618,182400,610462500,3000,3000,3000,3000,0
|
|
20240618,182300,610462500,3000,3000,3000,3000,0
|
|
20240618,182200,610462500,3000,3000,3000,3000,0
|
|
20240618,182100,610462500,3000,3000,3000,3000,0
|
|
20240618,182000,610462500,3000,3000,3000,3000,0
|
|
20240618,181900,610462500,3000,3000,3000,3000,0
|
|
20240618,181800,610462500,3000,3000,3000,3000,0
|
|
20240618,181700,610462500,3000,3000,3000,3000,0
|
|
20240618,181600,610462500,3000,3000,3000,3000,0
|
|
20240618,181500,610462500,3000,3000,3000,3000,0
|
|
20240618,181400,610462500,3000,3000,3000,3000,0
|
|
20240618,181300,610462500,3000,3000,3000,3000,0
|
|
20240618,181200,610462500,3000,3000,3000,3000,0
|
|
20240618,181100,610462500,3000,3000,3000,3000,0
|
|
20240618,181000,610462500,3000,3000,3000,3000,0
|
|
20240618,180900,610462500,3000,3000,3000,3000,0
|
|
20240618,180800,610462500,3000,3000,3000,3000,35
|
|
20240618,180700,610462500,3000,3000,3000,3000,0
|
|
20240618,180600,610462500,3000,3000,3000,3000,0
|
|
20240618,180500,610462500,3000,3000,3000,3000,0
|
|
20240618,180400,610462500,3000,3000,3000,3000,0
|
|
20240618,180300,610462500,3000,3000,3000,3000,0
|
|
20240618,180200,610462500,3000,3000,3000,3000,0
|
|
20240618,180100,610462500,3000,3000,3000,3000,0
|
|
20240618,180000,610462500,3000,3000,3000,3000,0
|
|
20240618,175900,610462500,3000,3000,3000,3000,0
|
|
20240618,175800,610462500,3000,3000,3000,3000,0
|
|
20240618,175700,610462500,3000,3000,3000,3000,0
|
|
20240618,175600,610462500,3000,3000,3000,3000,0
|
|
20240618,175500,610462500,3000,3000,3000,3000,0
|
|
20240618,175400,610462500,3000,3000,3000,3000,0
|
|
20240618,175300,610462500,3000,3000,3000,3000,0
|
|
20240618,175200,610462500,3000,3000,3000,3000,0
|
|
20240618,175100,610462500,3000,3000,3000,3000,0
|
|
20240618,175000,610462500,3000,3000,3000,3000,0
|
|
20240618,174900,610462500,3000,3000,3000,3000,0
|
|
20240618,174800,610462500,3000,3000,3000,3000,0
|
|
20240618,174700,610462500,3000,3000,3000,3000,0
|
|
20240618,174600,610462500,3000,3000,3000,3000,0
|
|
20240618,174500,610462500,3000,3000,3000,3000,0
|
|
20240618,174400,610462500,3000,3000,3000,3000,0
|
|
20240618,174300,610462500,3000,3000,3000,3000,0
|
|
20240618,174200,610462500,3000,3000,3000,3000,0
|
|
20240618,174100,610462500,3000,3000,3000,3000,0
|
|
20240618,174000,610462500,3000,3000,3000,3000,0
|
|
20240618,173900,610462500,3000,3000,3000,3000,0
|
|
20240618,173800,610462500,3000,3000,3000,3000,35
|
|
20240618,173700,610462500,3000,3000,3000,3000,0
|
|
20240618,173600,610462500,3000,3000,3000,3000,0
|
|
20240618,173500,610462500,3000,3000,3000,3000,0
|
|
20240618,173400,610462500,3000,3000,3000,3000,0
|
|
20240618,173300,610462500,3000,3000,3000,3000,0
|
|
20240618,173200,610462500,3000,3000,3000,3000,0
|
|
20240618,173100,610462500,3000,3000,3000,3000,0
|
|
20240618,173000,610462500,3000,3000,3000,3000,0
|
|
20240618,172900,610462500,3000,3000,3000,3000,0
|
|
20240618,172800,610462500,3000,3000,3000,3000,0
|
|
20240618,172700,610462500,3000,3000,3000,3000,0
|
|
20240618,172600,610462500,3000,3000,3000,3000,0
|
|
20240618,172500,610462500,3000,3000,3000,3000,0
|
|
20240618,172400,610462500,3000,3000,3000,3000,0
|
|
20240618,172300,610462500,3000,3000,3000,3000,0
|
|
20240618,172200,610462500,3000,3000,3000,3000,0
|
|
20240618,172100,610462500,3000,3000,3000,3000,0
|
|
20240618,172000,610462500,3000,3000,3000,3000,0
|
|
20240618,171900,610462500,3000,3000,3000,3000,0
|
|
20240618,171800,610462500,3000,3000,3000,3000,0
|
|
20240618,171700,610462500,3000,3000,3000,3000,0
|
|
20240618,171600,610462500,3000,3000,3000,3000,0
|
|
20240618,171500,610462500,3000,3000,3000,3000,0
|
|
20240618,171400,610462500,3000,3000,3000,3000,0
|
|
20240618,171300,610462500,3000,3000,3000,3000,0
|
|
20240618,171200,610462500,3000,3000,3000,3000,0
|
|
20240618,171100,610462500,3000,3000,3000,3000,0
|
|
20240618,171000,610462500,3000,3000,3000,3000,0
|
|
20240618,170900,610462500,3000,3000,3000,3000,0
|
|
20240618,170800,610462500,3000,3000,3000,3000,35
|
|
20240618,170700,610462500,3000,3000,3000,3000,0
|
|
20240618,170600,610462500,3000,3000,3000,3000,0
|
|
20240618,170500,610462500,3000,3000,3000,3000,0
|
|
20240618,170400,610462500,3000,3000,3000,3000,0
|
|
20240618,170300,610462500,3000,3000,3000,3000,0
|
|
20240618,170200,610462500,3000,3000,3000,3000,0
|
|
20240618,170100,610462500,3000,3000,3000,3000,0
|
|
20240618,170000,610462500,3000,3000,3000,3000,0
|
|
20240618,165900,610462500,3000,3000,3000,3000,0
|
|
20240618,165800,610462500,3000,3000,3000,3000,0
|
|
20240618,165700,610462500,3000,3000,3000,3000,0
|
|
20240618,165600,610462500,3000,3000,3000,3000,0
|
|
20240618,165500,610462500,3000,3000,3000,3000,0
|
|
20240618,165400,610462500,3000,3000,3000,3000,0
|
|
20240618,165300,610462500,3000,3000,3000,3000,0
|
|
20240618,165200,610462500,3000,3000,3000,3000,0
|
|
20240618,165100,610462500,3000,3000,3000,3000,0
|
|
20240618,165000,610462500,3000,3000,3000,3000,0
|
|
20240618,164900,610462500,3000,3000,3000,3000,0
|
|
20240618,164800,610462500,3000,3000,3000,3000,0
|
|
20240618,164700,610462500,3000,3000,3000,3000,0
|
|
20240618,164600,610462500,3000,3000,3000,3000,0
|
|
20240618,164500,610462500,3000,3000,3000,3000,0
|
|
20240618,164400,610462500,3000,3000,3000,3000,0
|
|
20240618,164300,610462500,3000,3000,3000,3000,0
|
|
20240618,164200,610462500,3000,3000,3000,3000,0
|
|
20240618,164100,610462500,3000,3000,3000,3000,0
|
|
20240618,164000,610462500,3000,3000,3000,3000,0
|
|
20240618,163900,610462500,3000,3000,3000,3000,0
|
|
20240618,163800,610462500,3000,3000,3000,3000,35
|
|
20240618,163700,610462500,3000,3000,3000,3000,0
|
|
20240618,163600,610462500,3000,3000,3000,3000,0
|
|
20240618,163500,610462500,3000,3000,3000,3000,0
|
|
20240618,163400,610462500,3000,3000,3000,3000,0
|
|
20240618,163300,610462500,3000,3000,3000,3000,0
|
|
20240618,163200,610462500,3000,3000,3000,3000,0
|
|
20240618,163100,610462500,3000,3000,3000,3000,0
|
|
20240618,163000,610462500,3000,3000,3000,3000,0
|
|
20240618,162900,610462500,3000,3000,3000,3000,0
|
|
20240618,162800,610462500,3000,3000,3000,3000,0
|
|
20240618,162700,610462500,3000,3000,3000,3000,0
|
|
20240618,162600,610462500,3000,3000,3000,3000,0
|
|
20240618,162500,610462500,3000,3000,3000,3000,0
|
|
20240618,162400,610462500,3000,3000,3000,3000,0
|
|
20240618,162300,610462500,3000,3000,3000,3000,0
|
|
20240618,162200,610462500,3000,3000,3000,3000,0
|
|
20240618,162100,610462500,3000,3000,3000,3000,0
|
|
20240618,162000,610462500,3000,3000,3000,3000,0
|
|
20240618,161900,610462500,3000,3000,3000,3000,0
|
|
20240618,161800,610462500,3000,3000,3000,3000,0
|
|
20240618,161700,610462500,3000,3000,3000,3000,0
|
|
20240618,161600,610462500,3000,3000,3000,3000,0
|
|
20240618,161500,610462500,3000,3000,3000,3000,0
|
|
20240618,161400,610462500,3000,3000,3000,3000,0
|
|
20240618,161300,610462500,3000,3000,3000,3000,0
|
|
20240618,161200,610462500,3000,3000,3000,3000,0
|
|
20240618,161100,610462500,3000,3000,3000,3000,0
|
|
20240618,161000,610462500,3000,3000,3000,3000,0
|
|
20240618,160900,610462500,3000,3000,3000,3000,0
|
|
20240618,160800,610462500,3000,3000,3000,3000,35
|
|
20240618,160700,610462500,3000,3000,3000,3000,0
|
|
20240618,160600,610462500,3000,3000,3000,3000,0
|
|
20240618,160500,610462500,3000,3000,3000,3000,0
|
|
20240618,160400,610462500,3000,3000,3000,3000,0
|
|
20240618,160300,610462500,3000,3000,3000,3000,0
|
|
20240618,160200,610462500,3000,3000,3000,3000,0
|
|
20240618,160100,610462500,3000,3000,3000,3000,0
|
|
20240618,160000,610462500,3000,3000,3000,3000,0
|
|
20240618,155900,610462500,3000,3000,3000,3000,0
|
|
20240618,155800,610462500,3000,3000,3000,3000,0
|
|
20240618,155700,610462500,3000,3000,3000,3000,0
|
|
20240618,155600,610462500,3000,3000,3000,3000,0
|
|
20240618,155500,610462500,3000,3000,3000,3000,0
|
|
20240618,155400,610462500,3000,3000,3000,3000,0
|
|
20240618,155300,610462500,3000,3000,3000,3000,0
|
|
20240618,155200,610462500,3000,3000,3000,3000,0
|
|
20240618,155100,610462500,3000,3000,3000,3000,0
|
|
20240618,155000,610462500,3000,3000,3000,3000,0
|
|
20240618,154900,610462500,3000,3000,3000,3000,0
|
|
20240618,154800,610462500,3000,3000,3000,3000,0
|
|
20240618,154700,610462500,3000,3000,3000,3000,0
|
|
20240618,154600,610462500,3000,3000,3000,3000,0
|
|
20240618,154500,610462500,3000,3000,3000,3000,0
|
|
20240618,154400,610462500,3000,3000,3000,3000,0
|
|
20240618,154300,610462500,3000,3000,3000,3000,0
|
|
20240618,154200,610462500,3000,3000,3000,3000,0
|
|
20240618,154100,610462500,3000,3000,3000,3000,0
|
|
20240618,154000,610462500,3000,3000,3000,3000,0
|
|
20240618,153900,610462500,3000,3000,3000,3000,0
|
|
20240618,153800,610462500,3000,3000,3000,3000,35
|
|
20240618,153700,610462500,3000,3000,3000,3000,0
|
|
20240618,153600,610462500,3000,3000,3000,3000,0
|
|
20240618,153500,610462500,3000,3000,3000,3000,0
|
|
20240618,153400,610462500,3000,3000,3000,3000,0
|
|
20240618,153300,610462500,3000,3000,3000,3000,0
|
|
20240618,153200,610462500,3000,3000,3000,3000,0
|
|
20240618,153100,610462500,3000,3000,3000,3000,0
|
|
20240618,153000,610462500,3000,3000,3000,3000,35
|
|
20240618,152900,610357500,3015,3015,3015,3015,0
|
|
20240618,152800,610357500,3015,3015,3015,3015,0
|
|
20240618,152700,610357500,3015,3015,3015,3015,0
|
|
20240618,152600,610357500,3015,3015,3015,3015,0
|
|
20240618,152500,610357500,3015,3015,3015,3015,0
|
|
20240618,152400,610357500,3015,3015,3015,3015,0
|
|
20240618,152300,610357500,3015,3015,3015,3015,0
|
|
20240618,152200,610357500,3015,3015,3015,3015,0
|
|
20240618,152100,610357500,3015,3015,3015,3015,0
|
|
20240618,152000,610357500,3015,3015,3015,3015,0
|
|
20240618,151900,610357500,3015,3000,3015,2995,413
|
|
20240618,151800,609114990,3000,2995,3000,2995,108
|
|
20240618,151700,608791035,2995,2995,2995,2995,50
|
|
20240618,151600,608641285,3000,3000,3000,3000,28
|
|
20240618,151500,608557285,3000,2995,3000,2995,163
|
|
20240618,151400,608069095,3000,3000,3000,3000,0
|
|
20240618,151300,608069095,3000,3000,3000,3000,0
|
|
20240618,151200,608069095,3000,2995,3000,2995,2047
|
|
20240618,151100,601938240,2995,3000,3000,2995,1045
|
|
20240618,151000,598803520,3000,3000,3000,3000,37
|
|
20240618,150900,598692520,3000,3010,3010,2995,3922
|
|
20240618,150800,586929105,3010,3015,3015,3010,9
|
|
20240618,150700,586901975,3015,3015,3015,3015,0
|
|
20240618,150600,586901975,3015,3015,3015,3015,4
|
|
20240618,150500,586889915,3020,3020,3020,3020,0
|
|
20240618,150400,586889915,3020,3020,3020,3020,0
|
|
20240618,150300,586889915,3020,3020,3020,3020,2
|
|
20240618,150200,586883875,3020,3020,3020,3020,0
|
|
20240618,150100,586883875,3020,3000,3020,3000,1679
|
|
20240618,150000,581846855,3020,3020,3020,3020,1
|
|
20240618,145900,581843835,3000,3000,3000,3000,584
|
|
20240618,145800,580091835,3020,3020,3020,3020,0
|
|
20240618,145700,580091835,3020,3020,3020,3020,1
|
|
20240618,145600,580088815,3000,3000,3000,3000,0
|
|
20240618,145500,580088815,3000,3000,3000,3000,0
|
|
20240618,145400,580088815,3000,3000,3000,3000,244
|
|
20240618,145300,579356815,3020,3020,3020,3020,34
|
|
20240618,145200,579254135,3020,3020,3020,3020,2
|
|
20240618,145100,579248095,3020,3020,3020,3020,30
|
|
20240618,145000,579157495,3020,3020,3020,3020,50
|
|
20240618,144900,579006495,3020,3020,3020,3020,0
|
|
20240618,144800,579006495,3020,3020,3020,3020,177
|
|
20240618,144700,578471955,3020,3020,3020,3020,0
|
|
20240618,144600,578471955,3020,3020,3020,3020,0
|
|
20240618,144500,578471955,3020,3020,3020,3020,1
|
|
20240618,144400,578468935,3000,3000,3020,3000,3
|
|
20240618,144300,578459915,3000,3015,3015,3000,1670
|
|
20240618,144200,573427415,3015,3015,3015,3015,1500
|
|
20240618,144100,568904915,3015,3015,3015,3015,1
|
|
20240618,144000,568901900,3000,3000,3015,3000,1052
|
|
20240618,143900,565745870,2995,2995,2995,2995,100
|
|
20240618,143800,565446370,3020,3015,3020,3015,511
|
|
20240618,143700,563905700,3015,3015,3015,3015,0
|
|
20240618,143600,563905700,3015,3015,3015,3015,0
|
|
20240618,143500,563905700,3015,3015,3015,3015,0
|
|
20240618,143400,563905700,3015,3015,3015,3015,625
|
|
20240618,143300,562021325,3015,3015,3015,3015,9
|
|
20240618,143200,561994190,3015,3015,3015,3015,1
|
|
20240618,143100,561991175,2995,2995,2995,2995,0
|
|
20240618,143000,561991175,2995,3005,3005,2995,5992
|
|
20240618,142900,544042085,3015,3015,3015,3015,4
|
|
20240618,142800,544030025,3015,3010,3015,3010,500
|
|
20240618,142700,542522530,3015,3010,3015,3010,500
|
|
20240618,142600,541015280,3000,3000,3000,3000,10
|
|
20240618,142500,540985280,3000,3000,3000,3000,0
|
|
20240618,142400,540985280,3000,3000,3000,3000,0
|
|
20240618,142300,540985280,3000,3000,3000,3000,1323
|
|
20240618,142200,537016280,3000,3000,3000,3000,66
|
|
20240618,142100,536818280,3000,3000,3000,3000,10
|
|
20240618,142000,536788280,2995,2995,2995,2995,10
|
|
20240618,141900,536758330,3000,3000,3000,3000,1
|
|
20240618,141800,536755330,3000,3000,3000,3000,1
|
|
20240618,141700,536752330,3000,3000,3000,3000,3
|
|
20240618,141600,536743330,3000,3000,3000,3000,0
|
|
20240618,141500,536743330,3000,3000,3000,3000,0
|
|
20240618,141400,536743330,3000,3000,3000,3000,0
|
|
20240618,141300,536743330,3000,3000,3000,3000,0
|
|
20240618,141200,536743330,3000,3000,3000,3000,1175
|
|
20240618,141100,533218330,3010,3010,3010,3010,0
|
|
20240618,141000,533218330,3010,3010,3010,3010,25
|
|
20240618,140900,533143080,3010,3010,3010,3010,150
|
|
20240618,140800,532691580,3010,3010,3010,3010,0
|
|
20240618,140700,532691580,3010,3010,3010,3010,0
|
|
20240618,140600,532691580,3010,3010,3010,3010,30
|
|
20240618,140500,532601280,3010,3010,3010,3010,0
|
|
20240618,140400,532601280,3010,3010,3010,3010,60
|
|
20240618,140300,532420680,3010,3010,3010,3010,0
|
|
20240618,140200,532420680,3010,3010,3010,3010,0
|
|
20240618,140100,532420680,3010,3010,3010,3010,0
|
|
20240618,140000,532420680,3010,3010,3010,3010,0
|
|
20240618,135900,532420680,3010,3010,3010,3010,0
|
|
20240618,135800,532420680,3010,3010,3010,3010,0
|
|
20240618,135700,532420680,3010,3010,3010,3010,0
|
|
20240618,135600,532420680,3010,3010,3010,3010,20
|
|
20240618,135500,532360480,3010,3010,3010,3010,150
|
|
20240618,135400,531908980,3010,3010,3010,3010,0
|
|
20240618,135300,531908980,3010,3010,3010,3010,4
|
|
20240618,135200,531896940,3010,3000,3010,3000,48
|
|
20240618,135100,531752910,3005,3005,3005,3005,1
|
|
20240618,135000,531749905,3010,3010,3010,3010,0
|
|
20240618,134900,531749905,3010,3010,3010,3010,0
|
|
20240618,134800,531749905,3010,3010,3010,3010,0
|
|
20240618,134700,531749905,3010,3010,3010,3010,0
|
|
20240618,134600,531749905,3010,3010,3010,3010,0
|
|
20240618,134500,531749905,3010,3010,3010,3010,1126
|
|
20240618,134400,528360645,3010,3010,3010,3010,49
|
|
20240618,134300,528213155,3010,3010,3010,3010,835
|
|
20240618,134200,525699805,3010,3010,3010,3010,0
|
|
20240618,134100,525699805,3010,3010,3010,3010,0
|
|
20240618,134000,525699805,3010,3010,3010,3010,0
|
|
20240618,133900,525699805,3010,3010,3010,3010,162
|
|
20240618,133800,525212185,3010,3005,3010,3005,400
|
|
20240618,133700,524008800,3000,3000,3000,3000,1
|
|
20240618,133600,524005800,3000,3000,3000,3000,0
|
|
20240618,133500,524005800,3000,3000,3000,3000,252
|
|
20240618,133400,523249800,3000,3000,3000,3000,500
|
|
20240618,133300,521749800,3000,3000,3000,3000,0
|
|
20240618,133200,521749800,3000,3000,3000,3000,0
|
|
20240618,133100,521749800,3000,3000,3000,3000,0
|
|
20240618,133000,521749800,3000,3000,3000,3000,1
|
|
20240618,132900,521746800,3000,3000,3000,3000,100
|
|
20240618,132800,521446800,3000,3000,3000,3000,103
|
|
20240618,132700,521137800,3000,3000,3000,3000,111
|
|
20240618,132600,520804800,3000,3000,3000,3000,0
|
|
20240618,132500,520804800,3000,3000,3000,3000,118
|
|
20240618,132400,520450800,3000,3000,3000,3000,263
|
|
20240618,132300,519661800,2995,2995,2995,2995,0
|
|
20240618,132200,519661800,2995,2995,2995,2995,0
|
|
20240618,132100,519661800,2995,2995,2995,2995,57
|
|
20240618,132000,519491085,3000,3000,3000,3000,1
|
|
20240618,131900,519488085,3000,3000,3000,3000,3
|
|
20240618,131800,519479085,3000,3000,3000,3000,2005
|
|
20240618,131700,513464085,3000,3000,3000,3000,10
|
|
20240618,131600,513434085,3000,3000,3000,3000,1
|
|
20240618,131500,513431085,2995,2995,2995,2995,0
|
|
20240618,131400,513431085,2995,2995,2995,2995,202
|
|
20240618,131300,512826095,2995,2995,2995,2995,67
|
|
20240618,131200,512625430,2995,2995,2995,2995,1
|
|
20240618,131100,512622435,2995,2995,3000,2995,256
|
|
20240618,131000,511855690,3000,3000,3000,3000,0
|
|
20240618,130900,511855690,3000,2995,3000,2990,185
|
|
20240618,130800,511302435,2995,2995,2995,2995,0
|
|
20240618,130700,511302435,2995,2995,2995,2995,250
|
|
20240618,130600,510553685,2995,2995,2995,2995,0
|
|
20240618,130500,510553685,2995,2995,2995,2995,46
|
|
20240618,130400,510415915,2995,2990,2995,2990,19
|
|
20240618,130300,510359020,2995,2995,2995,2995,108
|
|
20240618,130200,510035560,3000,2995,3000,2995,1532
|
|
20240618,130100,505444665,2995,2995,2995,2995,101
|
|
20240618,130000,505142170,2995,2995,2995,2995,8
|
|
20240618,125900,505118210,2990,3000,3000,2990,204
|
|
20240618,125800,504508210,3000,2990,3000,2990,101
|
|
20240618,125700,504206210,2990,2990,2990,2990,0
|
|
20240618,125600,504206210,2990,2995,2995,2990,5637
|
|
20240618,125500,487324520,3005,3005,3005,3005,11
|
|
20240618,125400,487291465,3005,3005,3005,3005,0
|
|
20240618,125300,487291465,3005,3005,3005,3005,10
|
|
20240618,125200,487261415,2995,2995,2995,2995,0
|
|
20240618,125100,487261415,2995,2995,2995,2995,0
|
|
20240618,125000,487261415,2995,2995,2995,2995,0
|
|
20240618,124900,487261415,2995,2995,2995,2995,3555
|
|
20240618,124800,476614190,2995,3000,3000,2995,201
|
|
20240618,124700,476011195,3000,3000,3000,3000,30
|
|
20240618,124600,475921195,3000,2995,3000,2995,4
|
|
20240618,124500,475909205,2995,2995,2995,2995,1232
|
|
20240618,124400,472219365,2995,3000,3000,2995,151
|
|
20240618,124300,471767115,2995,2995,2995,2995,6
|
|
20240618,124200,471749145,2995,3000,3000,2995,26
|
|
20240618,124100,471671245,3000,3000,3000,3000,1000
|
|
20240618,124000,468671245,3000,3000,3000,3000,1
|
|
20240618,123900,468668245,3000,3000,3000,3000,0
|
|
20240618,123800,468668245,3000,3000,3000,3000,13
|
|
20240618,123700,468629245,2995,2995,2995,2995,21
|
|
20240618,123600,468566350,3000,3000,3000,3000,0
|
|
20240618,123500,468566350,3000,3000,3000,3000,1
|
|
20240618,123400,468563350,2995,2995,2995,2995,0
|
|
20240618,123300,468563350,2995,2995,2995,2995,0
|
|
20240618,123200,468563350,2995,2995,2995,2995,9
|
|
20240618,123100,468536395,3000,3000,3000,3000,1
|
|
20240618,123000,468533395,3000,3000,3000,3000,0
|
|
20240618,122900,468533395,3000,3000,3000,3000,3
|
|
20240618,122800,468524395,3000,3000,3000,3000,0
|
|
20240618,122700,468524395,3000,3000,3000,3000,7
|
|
20240618,122600,468503395,3000,3000,3000,3000,0
|
|
20240618,122500,468503395,3000,3000,3000,3000,47
|
|
20240618,122400,468362395,3000,3000,3000,3000,246
|
|
20240618,122300,467624395,3000,3000,3000,3000,0
|
|
20240618,122200,467624395,3000,3000,3000,3000,150
|
|
20240618,122100,467174395,3010,3010,3010,3010,0
|
|
20240618,122000,467174395,3010,2995,3010,2995,14
|
|
20240618,121900,467132315,2995,2995,2995,2995,8
|
|
20240618,121800,467108355,2995,2995,2995,2995,0
|
|
20240618,121700,467108355,2995,2995,2995,2995,0
|
|
20240618,121600,467108355,2995,2995,2995,2995,0
|
|
20240618,121500,467108355,2995,2995,2995,2995,0
|
|
20240618,121400,467108355,2995,2995,2995,2995,0
|
|
20240618,121300,467108355,2995,2995,2995,2995,0
|
|
20240618,121200,467108355,2995,2995,2995,2995,394
|
|
20240618,121100,465928325,3000,3000,3000,3000,10
|
|
20240618,121000,465898325,2995,3000,3000,2995,400
|
|
20240618,120900,464698850,3000,3000,3000,3000,0
|
|
20240618,120800,464698850,3000,3000,3000,3000,0
|
|
20240618,120700,464698850,3000,3000,3000,3000,159
|
|
20240618,120600,464221850,3010,3010,3010,3000,28
|
|
20240618,120500,464137790,3010,3010,3010,3010,7
|
|
20240618,120400,464116720,3010,3010,3010,3010,5
|
|
20240618,120300,464101670,3010,3010,3010,3005,7
|
|
20240618,120200,464080605,3010,3010,3010,3010,21
|
|
20240618,120100,464017395,3010,3010,3010,3010,0
|
|
20240618,120000,464017395,3010,3010,3010,3010,0
|
|
20240618,115900,464017395,3010,3010,3010,3010,0
|
|
20240618,115800,464017395,3010,3010,3010,3010,1
|
|
20240618,115700,464014385,3010,3010,3010,3010,0
|
|
20240618,115600,464014385,3010,3010,3010,3010,2
|
|
20240618,115500,464008365,3010,3010,3010,3010,0
|
|
20240618,115400,464008365,3010,3000,3010,3000,2
|
|
20240618,115300,464002355,3010,3010,3010,3010,1
|
|
20240618,115200,463999345,3000,3000,3000,3000,148
|
|
20240618,115100,463555345,3010,3010,3010,3010,0
|
|
20240618,115000,463555345,3010,3010,3010,3010,11
|
|
20240618,114900,463522235,3010,3010,3010,3000,12
|
|
20240618,114800,463486125,3010,3005,3010,3005,110
|
|
20240618,114700,463155570,3000,3000,3000,3000,0
|
|
20240618,114600,463155570,3000,3005,3005,3000,109
|
|
20240618,114500,462828565,3000,3000,3000,3000,0
|
|
20240618,114400,462828565,3000,3000,3000,3000,962
|
|
20240618,114300,459942565,3000,3000,3000,3000,300
|
|
20240618,114200,459042565,3000,3000,3000,3000,1469
|
|
20240618,114100,454635565,2995,2995,2995,2995,1
|
|
20240618,114000,454632570,3000,3000,3000,3000,0
|
|
20240618,113900,454632570,3000,3000,3000,3000,12
|
|
20240618,113800,454596570,3000,3000,3000,3000,560
|
|
20240618,113700,452916570,2990,2990,2990,2990,0
|
|
20240618,113600,452916570,2990,2995,2995,2990,205
|
|
20240618,113500,452303595,2995,2995,2995,2995,375
|
|
20240618,113400,451180470,2995,2995,2995,2995,1030
|
|
20240618,113300,448095620,3000,2990,3000,2990,857
|
|
20240618,113200,445524920,2990,2990,2990,2990,1000
|
|
20240618,113100,442534920,2990,2990,2990,2990,0
|
|
20240618,113000,442534920,2990,2990,2990,2990,300
|
|
20240618,112900,441637920,2990,2995,2995,2990,265
|
|
20240618,112800,440845565,2995,2995,2995,2995,40
|
|
20240618,112700,440725765,2995,2990,2995,2990,228
|
|
20240618,112600,440043970,2990,2990,2990,2990,0
|
|
20240618,112500,440043970,2990,2990,2990,2990,601
|
|
20240618,112400,438246980,2995,2995,2995,2995,20
|
|
20240618,112300,438187080,2995,2995,2995,2995,2076
|
|
20240618,112200,431969460,2995,2995,2995,2995,0
|
|
20240618,112100,431969460,2995,3000,3000,2995,269
|
|
20240618,112000,431163755,3000,3000,3000,3000,63
|
|
20240618,111900,430974755,3000,3000,3000,2995,36
|
|
20240618,111800,430866780,2995,2995,2995,2995,8
|
|
20240618,111700,430842820,2995,2995,2995,2995,39
|
|
20240618,111600,430726015,3000,3000,3000,3000,0
|
|
20240618,111500,430726015,3000,3000,3000,3000,0
|
|
20240618,111400,430726015,3000,3000,3000,2995,16
|
|
20240618,111300,430678085,3000,2995,3000,2995,2559
|
|
20240618,111200,423013870,3000,3000,3000,3000,0
|
|
20240618,111100,423013870,3000,3000,3000,3000,10
|
|
20240618,111000,422983870,3000,3000,3000,3000,604
|
|
20240618,110900,421171870,3000,3000,3000,3000,0
|
|
20240618,110800,421171870,3000,3000,3000,3000,0
|
|
20240618,110700,421171870,3000,3000,3000,3000,250
|
|
20240618,110600,420421870,3000,3000,3000,3000,5
|
|
20240618,110500,420406870,3000,3000,3000,3000,0
|
|
20240618,110400,420406870,3000,3000,3000,3000,564
|
|
20240618,110300,418714870,2995,2995,2995,2995,25
|
|
20240618,110200,418639995,2995,2995,2995,2995,0
|
|
20240618,110100,418639995,2995,2995,2995,2995,1020
|
|
20240618,110000,415585095,2995,2995,2995,2995,0
|
|
20240618,105900,415585095,2995,2995,2995,2995,0
|
|
20240618,105800,415585095,2995,2995,2995,2995,0
|
|
20240618,105700,415585095,2995,3000,3000,2995,739
|
|
20240618,105600,413370595,3000,3000,3000,3000,1039
|
|
20240618,105500,410253595,3010,3010,3010,3010,7
|
|
20240618,105400,410232525,3010,3005,3010,3005,218
|
|
20240618,105300,409577235,3005,3005,3005,3005,1
|
|
20240618,105200,409574230,3005,3005,3005,3005,0
|
|
20240618,105100,409574230,3005,3005,3005,3005,60
|
|
20240618,105000,409393930,3005,3005,3005,3005,4
|
|
20240618,104900,409381910,3005,3005,3005,3005,0
|
|
20240618,104800,409381910,3005,3005,3005,3005,0
|
|
20240618,104700,409381910,3005,3005,3005,3005,1
|
|
20240618,104600,409378905,3005,3005,3005,3005,18
|
|
20240618,104500,409324815,3010,3010,3010,3010,100
|
|
20240618,104400,409023815,3010,3010,3010,3010,10
|
|
20240618,104300,408993715,3010,3010,3010,3010,60
|
|
20240618,104200,408813115,2995,3000,3000,2995,611
|
|
20240618,104100,406980615,3000,3000,3000,3000,400
|
|
20240618,104000,405780615,3000,3000,3000,3000,3234
|
|
20240618,103900,396078615,3000,3000,3000,3000,2
|
|
20240618,103800,396072615,3000,3000,3000,3000,100
|
|
20240618,103700,395772615,3010,3010,3010,3010,0
|
|
20240618,103600,395772615,3010,3010,3010,3010,5
|
|
20240618,103500,395757565,3010,3010,3010,3010,100
|
|
20240618,103400,395456565,3010,3005,3010,3005,517
|
|
20240618,103300,393901725,3005,3005,3005,3005,223
|
|
20240618,103200,393231610,2990,2995,2995,2990,2740
|
|
20240618,103100,385037195,2995,2995,2995,2995,1
|
|
20240618,103000,385034200,2990,2995,2995,2990,1728
|
|
20240618,102900,379859370,3000,3000,3000,3000,1025
|
|
20240618,102800,376784370,2995,2995,2995,2995,100
|
|
20240618,102700,376484870,2995,2995,2995,2995,566
|
|
20240618,102600,374789700,3000,3000,3000,3000,1
|
|
20240618,102500,374786700,2990,3000,3000,2990,32165
|
|
20240618,102400,278295110,3000,3010,3010,3000,5416
|
|
20240618,102300,262022055,3010,3010,3010,3010,3
|
|
20240618,102200,262013025,3005,3000,3005,3000,572
|
|
20240618,102100,260296665,3005,3005,3010,3005,1442
|
|
20240618,102000,255958355,3005,3005,3010,3005,1113
|
|
20240618,101900,252613705,3005,3005,3005,3005,121
|
|
20240618,101800,252250100,3005,3005,3005,3005,911
|
|
20240618,101700,249512545,3005,3005,3005,3000,1085
|
|
20240618,101600,246254430,3005,3005,3005,3005,5849
|
|
20240618,101500,228678185,3005,3010,3010,3005,4156
|
|
20240618,101400,216170135,3010,3010,3010,3010,1
|
|
20240618,101300,216167125,3010,3010,3010,3010,0
|
|
20240618,101200,216167125,3010,3010,3010,3010,0
|
|
20240618,101100,216167125,3010,3010,3010,3010,0
|
|
20240618,101000,216167125,3010,3010,3010,3010,337
|
|
20240618,100900,215152755,3015,3015,3015,3015,20
|
|
20240618,100800,215092455,3015,3015,3015,3015,2255
|
|
20240618,100700,208293630,3015,3015,3015,3015,0
|
|
20240618,100600,208293630,3015,3015,3015,3015,80
|
|
20240618,100500,208052430,3015,3020,3020,3015,2500
|
|
20240618,100400,200505495,3025,3025,3025,3025,100
|
|
20240618,100300,200202995,3030,3035,3035,3025,3
|
|
20240618,100200,200193905,3025,3030,3035,3025,2650
|
|
20240618,100100,192175120,3040,3040,3040,3035,1002
|
|
20240618,100000,189129235,3040,3040,3040,3040,7
|
|
20240618,095900,189107955,3040,3040,3045,3040,1003
|
|
20240618,095800,186058820,3040,3035,3040,3035,280
|
|
20240618,095700,185208870,3040,3040,3040,3040,51
|
|
20240618,095600,185053830,3040,3040,3040,3040,0
|
|
20240618,095500,185053830,3040,3040,3040,3040,1
|
|
20240618,095400,185050790,3035,3030,3035,3030,302
|
|
20240618,095300,184135725,3020,3020,3020,3020,0
|
|
20240618,095200,184135725,3020,3025,3025,3020,318
|
|
20240618,095100,183174065,3025,3025,3025,3025,1408
|
|
20240618,095000,178914865,3025,3025,3025,3025,2
|
|
20240618,094900,178908815,3025,3025,3045,3025,58
|
|
20240618,094800,178733325,3025,3035,3045,3025,3161
|
|
20240618,094700,169160015,3040,3040,3040,3040,1
|
|
20240618,094600,169156975,3050,3050,3050,3050,10
|
|
20240618,094500,169126475,3055,3055,3055,3055,200
|
|
20240618,094400,168515475,3055,3050,3055,3035,1018
|
|
20240618,094300,165419800,3060,3060,3060,3060,308
|
|
20240618,094200,164477320,3060,3060,3060,3060,20
|
|
20240618,094100,164416120,3060,3060,3060,3060,0
|
|
20240618,094000,164416120,3060,3060,3060,3060,1
|
|
20240618,093900,164413060,3040,3040,3060,3040,119
|
|
20240618,093800,164050920,3040,3040,3040,3040,1389
|
|
20240618,093700,159828360,3060,3040,3060,3040,122
|
|
20240618,093600,159455480,3060,3060,3060,3060,1
|
|
20240618,093500,159452420,3040,3040,3040,3040,0
|
|
20240618,093400,159452420,3040,3040,3040,3040,1000
|
|
20240618,093300,156412420,3060,3060,3060,3060,10
|
|
20240618,093200,156381820,3040,3055,3055,3040,2103
|
|
20240618,093100,149966045,3045,3045,3045,3045,0
|
|
20240618,093000,149966045,3045,3045,3045,3045,153
|
|
20240618,092900,149500160,3050,3050,3050,3050,13
|
|
20240618,092800,149460510,3050,3055,3055,3050,1066
|
|
20240618,092700,146208935,3060,3060,3060,3060,167
|
|
20240618,092600,145697915,3070,3055,3070,3055,4097
|
|
20240618,092500,133181565,3070,3070,3070,3070,1
|
|
20240618,092400,133178495,3055,3055,3070,3055,134
|
|
20240618,092300,132769110,3080,3080,3080,3080,0
|
|
20240618,092200,132769110,3080,3080,3080,3080,1
|
|
20240618,092100,132766030,3050,3075,3080,3050,1596
|
|
20240618,092000,127884355,3075,3075,3075,3075,20
|
|
20240618,091900,127822855,3075,3075,3075,3075,0
|
|
20240618,091800,127822855,3075,3075,3080,3075,644
|
|
20240618,091700,125842550,3075,3075,3075,3075,72
|
|
20240618,091600,125621150,3080,3070,3080,3055,36
|
|
20240618,091500,125510770,3070,3080,3080,3070,1174
|
|
20240618,091400,121900810,3080,3080,3080,3080,1
|
|
20240618,091300,121897730,3080,3080,3080,3080,1
|
|
20240618,091200,121894650,3075,3075,3075,3075,100
|
|
20240618,091100,121587150,3070,3065,3070,3065,914
|
|
20240618,091000,118782840,3070,3070,3070,3070,18
|
|
20240618,090900,118727580,3070,3055,3070,3045,2031
|
|
20240618,090800,112533485,3075,3060,3080,3035,1280
|
|
20240618,090700,108620445,3075,3080,3085,3075,1966
|
|
20240618,090600,102571495,3080,3080,3090,3080,1826
|
|
20240618,090500,96947405,3085,3075,3085,3075,2913
|
|
20240618,090400,87970680,3070,3060,3070,3055,26635
|
|
20240618,090300,6369090,3055,3060,3060,3055,730
|
|
20240618,090200,4138055,3060,3060,3060,3060,294
|
|
20240618,090100,3238415,3060,3055,3060,3055,640
|
|
20240618,090000,1282990,3055,3050,3055,3050,420
|