622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,191900,205257245,2700,2700,2700,2700,1377
|
|
20240618,191800,205257245,2700,2700,2700,2700,0
|
|
20240618,191700,205257245,2700,2700,2700,2700,0
|
|
20240618,191600,205257245,2700,2700,2700,2700,0
|
|
20240618,191500,205257245,2700,2700,2700,2700,0
|
|
20240618,191400,205257245,2700,2700,2700,2700,0
|
|
20240618,191300,205257245,2700,2700,2700,2700,0
|
|
20240618,191200,205257245,2700,2700,2700,2700,0
|
|
20240618,191100,205257245,2700,2700,2700,2700,0
|
|
20240618,191000,205257245,2700,2700,2700,2700,0
|
|
20240618,190900,205257245,2700,2700,2700,2700,0
|
|
20240618,190800,205257245,2700,2700,2700,2700,0
|
|
20240618,190700,205257245,2700,2700,2700,2700,0
|
|
20240618,190600,205257245,2700,2700,2700,2700,0
|
|
20240618,190500,205257245,2700,2700,2700,2700,0
|
|
20240618,190400,205257245,2700,2700,2700,2700,0
|
|
20240618,190300,205257245,2700,2700,2700,2700,0
|
|
20240618,190200,205257245,2700,2700,2700,2700,0
|
|
20240618,190100,205257245,2700,2700,2700,2700,0
|
|
20240618,190000,205257245,2700,2700,2700,2700,0
|
|
20240618,185900,205257245,2700,2700,2700,2700,0
|
|
20240618,185800,205257245,2700,2700,2700,2700,0
|
|
20240618,185700,205257245,2700,2700,2700,2700,0
|
|
20240618,185600,205257245,2700,2700,2700,2700,0
|
|
20240618,185500,205257245,2700,2700,2700,2700,0
|
|
20240618,185400,205257245,2700,2700,2700,2700,0
|
|
20240618,185300,205257245,2700,2700,2700,2700,0
|
|
20240618,185200,205257245,2700,2700,2700,2700,0
|
|
20240618,185100,205257245,2700,2700,2700,2700,0
|
|
20240618,185000,205257245,2700,2700,2700,2700,0
|
|
20240618,184900,205257245,2700,2700,2700,2700,1377
|
|
20240618,184800,205257245,2700,2700,2700,2700,0
|
|
20240618,184700,205257245,2700,2700,2700,2700,0
|
|
20240618,184600,205257245,2700,2700,2700,2700,0
|
|
20240618,184500,205257245,2700,2700,2700,2700,0
|
|
20240618,184400,205257245,2700,2700,2700,2700,0
|
|
20240618,184300,205257245,2700,2700,2700,2700,0
|
|
20240618,184200,205257245,2700,2700,2700,2700,0
|
|
20240618,184100,205257245,2700,2700,2700,2700,0
|
|
20240618,184000,205257245,2700,2700,2700,2700,0
|
|
20240618,183900,205257245,2700,2700,2700,2700,0
|
|
20240618,183800,205257245,2700,2700,2700,2700,0
|
|
20240618,183700,205257245,2700,2700,2700,2700,0
|
|
20240618,183600,205257245,2700,2700,2700,2700,0
|
|
20240618,183500,205257245,2700,2700,2700,2700,0
|
|
20240618,183400,205257245,2700,2700,2700,2700,0
|
|
20240618,183300,205257245,2700,2700,2700,2700,0
|
|
20240618,183200,205257245,2700,2700,2700,2700,0
|
|
20240618,183100,205257245,2700,2700,2700,2700,0
|
|
20240618,183000,205257245,2700,2700,2700,2700,0
|
|
20240618,182900,205257245,2700,2700,2700,2700,0
|
|
20240618,182800,205257245,2700,2700,2700,2700,0
|
|
20240618,182700,205257245,2700,2700,2700,2700,0
|
|
20240618,182600,205257245,2700,2700,2700,2700,0
|
|
20240618,182500,205257245,2700,2700,2700,2700,0
|
|
20240618,182400,205257245,2700,2700,2700,2700,0
|
|
20240618,182300,205257245,2700,2700,2700,2700,0
|
|
20240618,182200,205257245,2700,2700,2700,2700,0
|
|
20240618,182100,205257245,2700,2700,2700,2700,0
|
|
20240618,182000,205257245,2700,2700,2700,2700,0
|
|
20240618,181900,205257245,2700,2700,2700,2700,1377
|
|
20240618,181800,205257245,2700,2700,2700,2700,0
|
|
20240618,181700,205257245,2700,2700,2700,2700,0
|
|
20240618,181600,205257245,2700,2700,2700,2700,0
|
|
20240618,181500,205257245,2700,2700,2700,2700,0
|
|
20240618,181400,205257245,2700,2700,2700,2700,0
|
|
20240618,181300,205257245,2700,2700,2700,2700,0
|
|
20240618,181200,205257245,2700,2700,2700,2700,0
|
|
20240618,181100,205257245,2700,2700,2700,2700,0
|
|
20240618,181000,205257245,2700,2700,2700,2700,0
|
|
20240618,180900,205257245,2700,2700,2700,2700,0
|
|
20240618,180800,205257245,2700,2700,2700,2700,0
|
|
20240618,180700,205257245,2700,2700,2700,2700,0
|
|
20240618,180600,205257245,2700,2700,2700,2700,0
|
|
20240618,180500,205257245,2700,2700,2700,2700,0
|
|
20240618,180400,205257245,2700,2700,2700,2700,0
|
|
20240618,180300,205257245,2700,2700,2700,2700,0
|
|
20240618,180200,205257245,2700,2700,2700,2700,0
|
|
20240618,180100,205257245,2700,2700,2700,2700,0
|
|
20240618,180000,205257245,2700,2700,2700,2700,0
|
|
20240618,175900,205257245,2700,2700,2700,2700,0
|
|
20240618,175800,205257245,2700,2700,2700,2700,0
|
|
20240618,175700,205257245,2700,2700,2700,2700,0
|
|
20240618,175600,205257245,2700,2700,2700,2700,0
|
|
20240618,175500,205257245,2700,2700,2700,2700,0
|
|
20240618,175400,205257245,2700,2700,2700,2700,0
|
|
20240618,175300,205257245,2700,2700,2700,2700,0
|
|
20240618,175200,205257245,2700,2700,2700,2700,0
|
|
20240618,175100,205257245,2700,2700,2700,2700,0
|
|
20240618,175000,205257245,2700,2700,2700,2700,0
|
|
20240618,174900,205257245,2700,2700,2700,2700,1377
|
|
20240618,174800,205257245,2700,2700,2700,2700,0
|
|
20240618,174700,205257245,2700,2700,2700,2700,0
|
|
20240618,174600,205257245,2700,2700,2700,2700,0
|
|
20240618,174500,205257245,2700,2700,2700,2700,0
|
|
20240618,174400,205257245,2700,2700,2700,2700,0
|
|
20240618,174300,205257245,2700,2700,2700,2700,0
|
|
20240618,174200,205257245,2700,2700,2700,2700,0
|
|
20240618,174100,205257245,2700,2700,2700,2700,0
|
|
20240618,174000,205257245,2700,2700,2700,2700,0
|
|
20240618,173900,205257245,2700,2700,2700,2700,0
|
|
20240618,173800,205257245,2700,2700,2700,2700,0
|
|
20240618,173700,205257245,2700,2700,2700,2700,0
|
|
20240618,173600,205257245,2700,2700,2700,2700,0
|
|
20240618,173500,205257245,2700,2700,2700,2700,0
|
|
20240618,173400,205257245,2700,2700,2700,2700,0
|
|
20240618,173300,205257245,2700,2700,2700,2700,0
|
|
20240618,173200,205257245,2700,2700,2700,2700,0
|
|
20240618,173100,205257245,2700,2700,2700,2700,0
|
|
20240618,173000,205257245,2700,2700,2700,2700,0
|
|
20240618,172900,205257245,2700,2700,2700,2700,0
|
|
20240618,172800,205257245,2700,2700,2700,2700,0
|
|
20240618,172700,205257245,2700,2700,2700,2700,0
|
|
20240618,172600,205257245,2700,2700,2700,2700,0
|
|
20240618,172500,205257245,2700,2700,2700,2700,0
|
|
20240618,172400,205257245,2700,2700,2700,2700,0
|
|
20240618,172300,205257245,2700,2700,2700,2700,0
|
|
20240618,172200,205257245,2700,2700,2700,2700,0
|
|
20240618,172100,205257245,2700,2700,2700,2700,0
|
|
20240618,172000,205257245,2700,2700,2700,2700,0
|
|
20240618,171900,205257245,2700,2700,2700,2700,1377
|
|
20240618,171800,205257245,2700,2700,2700,2700,0
|
|
20240618,171700,205257245,2700,2700,2700,2700,0
|
|
20240618,171600,205257245,2700,2700,2700,2700,0
|
|
20240618,171500,205257245,2700,2700,2700,2700,0
|
|
20240618,171400,205257245,2700,2700,2700,2700,0
|
|
20240618,171300,205257245,2700,2700,2700,2700,0
|
|
20240618,171200,205257245,2700,2700,2700,2700,0
|
|
20240618,171100,205257245,2700,2700,2700,2700,0
|
|
20240618,171000,205257245,2700,2700,2700,2700,0
|
|
20240618,170900,205257245,2700,2700,2700,2700,0
|
|
20240618,170800,205257245,2700,2700,2700,2700,0
|
|
20240618,170700,205257245,2700,2700,2700,2700,0
|
|
20240618,170600,205257245,2700,2700,2700,2700,0
|
|
20240618,170500,205257245,2700,2700,2700,2700,0
|
|
20240618,170400,205257245,2700,2700,2700,2700,0
|
|
20240618,170300,205257245,2700,2700,2700,2700,0
|
|
20240618,170200,205257245,2700,2700,2700,2700,0
|
|
20240618,170100,205257245,2700,2700,2700,2700,0
|
|
20240618,170000,205257245,2700,2700,2700,2700,0
|
|
20240618,165900,205257245,2700,2700,2700,2700,0
|
|
20240618,165800,205257245,2700,2700,2700,2700,0
|
|
20240618,165700,205257245,2700,2700,2700,2700,0
|
|
20240618,165600,205257245,2700,2700,2700,2700,0
|
|
20240618,165500,205257245,2700,2700,2700,2700,0
|
|
20240618,165400,205257245,2700,2700,2700,2700,0
|
|
20240618,165300,205257245,2700,2700,2700,2700,0
|
|
20240618,165200,205257245,2700,2700,2700,2700,0
|
|
20240618,165100,205257245,2700,2700,2700,2700,0
|
|
20240618,165000,205257245,2700,2700,2700,2700,0
|
|
20240618,164900,205257245,2700,2700,2700,2700,1377
|
|
20240618,164800,205257245,2700,2700,2700,2700,0
|
|
20240618,164700,205257245,2700,2700,2700,2700,0
|
|
20240618,164600,205257245,2700,2700,2700,2700,0
|
|
20240618,164500,205257245,2700,2700,2700,2700,0
|
|
20240618,164400,205257245,2700,2700,2700,2700,0
|
|
20240618,164300,205257245,2700,2700,2700,2700,0
|
|
20240618,164200,205257245,2700,2700,2700,2700,0
|
|
20240618,164100,205257245,2700,2700,2700,2700,0
|
|
20240618,164000,205257245,2700,2700,2700,2700,0
|
|
20240618,163900,205257245,2700,2700,2700,2700,0
|
|
20240618,163800,205257245,2700,2700,2700,2700,0
|
|
20240618,163700,205257245,2700,2700,2700,2700,0
|
|
20240618,163600,205257245,2700,2700,2700,2700,0
|
|
20240618,163500,205257245,2700,2700,2700,2700,0
|
|
20240618,163400,205257245,2700,2700,2700,2700,0
|
|
20240618,163300,205257245,2700,2700,2700,2700,0
|
|
20240618,163200,205257245,2700,2700,2700,2700,0
|
|
20240618,163100,205257245,2700,2700,2700,2700,0
|
|
20240618,163000,205257245,2700,2700,2700,2700,0
|
|
20240618,162900,205257245,2700,2700,2700,2700,0
|
|
20240618,162800,205257245,2700,2700,2700,2700,0
|
|
20240618,162700,205257245,2700,2700,2700,2700,0
|
|
20240618,162600,205257245,2700,2700,2700,2700,0
|
|
20240618,162500,205257245,2700,2700,2700,2700,0
|
|
20240618,162400,205257245,2700,2700,2700,2700,0
|
|
20240618,162300,205257245,2700,2700,2700,2700,0
|
|
20240618,162200,205257245,2700,2700,2700,2700,0
|
|
20240618,162100,205257245,2700,2700,2700,2700,0
|
|
20240618,162000,205257245,2700,2700,2700,2700,0
|
|
20240618,161900,205257245,2700,2700,2700,2700,1377
|
|
20240618,161800,205257245,2700,2700,2700,2700,0
|
|
20240618,161700,205257245,2700,2700,2700,2700,0
|
|
20240618,161600,205257245,2700,2700,2700,2700,0
|
|
20240618,161500,205257245,2700,2700,2700,2700,0
|
|
20240618,161400,205257245,2700,2700,2700,2700,0
|
|
20240618,161300,205257245,2700,2700,2700,2700,0
|
|
20240618,161200,205257245,2700,2700,2700,2700,0
|
|
20240618,161100,205257245,2700,2700,2700,2700,0
|
|
20240618,161000,205257245,2700,2700,2700,2700,0
|
|
20240618,160900,205257245,2700,2700,2700,2700,0
|
|
20240618,160800,205257245,2700,2700,2700,2700,0
|
|
20240618,160700,205257245,2700,2700,2700,2700,0
|
|
20240618,160600,205257245,2700,2700,2700,2700,0
|
|
20240618,160500,205257245,2700,2700,2700,2700,0
|
|
20240618,160400,205257245,2700,2700,2700,2700,0
|
|
20240618,160300,205257245,2700,2700,2700,2700,0
|
|
20240618,160200,205257245,2700,2700,2700,2700,0
|
|
20240618,160100,205257245,2700,2700,2700,2700,0
|
|
20240618,160000,205257245,2700,2700,2700,2700,0
|
|
20240618,155900,205257245,2700,2700,2700,2700,0
|
|
20240618,155800,205257245,2700,2700,2700,2700,0
|
|
20240618,155700,205257245,2700,2700,2700,2700,0
|
|
20240618,155600,205257245,2700,2700,2700,2700,0
|
|
20240618,155500,205257245,2700,2700,2700,2700,0
|
|
20240618,155400,205257245,2700,2700,2700,2700,0
|
|
20240618,155300,205257245,2700,2700,2700,2700,0
|
|
20240618,155200,205257245,2700,2700,2700,2700,0
|
|
20240618,155100,205257245,2700,2700,2700,2700,0
|
|
20240618,155000,205257245,2700,2700,2700,2700,0
|
|
20240618,154900,205257245,2700,2700,2700,2700,1377
|
|
20240618,154800,205257245,2700,2700,2700,2700,0
|
|
20240618,154700,205257245,2700,2700,2700,2700,0
|
|
20240618,154600,205257245,2700,2700,2700,2700,0
|
|
20240618,154500,205257245,2700,2700,2700,2700,0
|
|
20240618,154400,205257245,2700,2700,2700,2700,0
|
|
20240618,154300,205257245,2700,2700,2700,2700,0
|
|
20240618,154200,205257245,2700,2700,2700,2700,0
|
|
20240618,154100,205257245,2700,2700,2700,2700,0
|
|
20240618,154000,205257245,2700,2700,2700,2700,0
|
|
20240618,153900,205257245,2700,2700,2700,2700,0
|
|
20240618,153800,205257245,2700,2700,2700,2700,0
|
|
20240618,153700,205257245,2700,2700,2700,2700,0
|
|
20240618,153600,205257245,2700,2700,2700,2700,0
|
|
20240618,153500,205257245,2700,2700,2700,2700,0
|
|
20240618,153400,205257245,2700,2700,2700,2700,0
|
|
20240618,153300,205257245,2700,2700,2700,2700,0
|
|
20240618,153200,205257245,2700,2700,2700,2700,0
|
|
20240618,153100,205257245,2700,2700,2700,2700,0
|
|
20240618,153000,205257245,2700,2700,2700,2700,1377
|
|
20240618,152900,201539345,2700,2700,2700,2700,0
|
|
20240618,152800,201539345,2700,2700,2700,2700,0
|
|
20240618,152700,201539345,2700,2700,2700,2700,0
|
|
20240618,152600,201539345,2700,2700,2700,2700,0
|
|
20240618,152500,201539345,2700,2700,2700,2700,0
|
|
20240618,152400,201539345,2700,2700,2700,2700,0
|
|
20240618,152300,201539345,2700,2700,2700,2700,0
|
|
20240618,152200,201539345,2700,2700,2700,2700,0
|
|
20240618,152100,201539345,2700,2700,2700,2700,0
|
|
20240618,152000,201539345,2700,2700,2700,2700,0
|
|
20240618,151900,201539345,2700,2700,2700,2700,4
|
|
20240618,151800,201528545,2700,2700,2700,2700,1
|
|
20240618,151700,201525845,2685,2685,2685,2685,317
|
|
20240618,151600,200674700,2705,2705,2705,2705,0
|
|
20240618,151500,200674700,2705,2690,2705,2685,959
|
|
20240618,151400,198096595,2690,2685,2690,2685,156
|
|
20240618,151300,197677285,2690,2685,2690,2685,131
|
|
20240618,151200,197324900,2685,2705,2705,2685,188
|
|
20240618,151100,196819350,2690,2690,2690,2690,2000
|
|
20240618,151000,191439350,2705,2705,2705,2705,1
|
|
20240618,150900,191436645,2690,2690,2690,2690,14
|
|
20240618,150800,191398985,2705,2705,2705,2705,0
|
|
20240618,150700,191398985,2705,2705,2705,2705,0
|
|
20240618,150600,191398985,2705,2705,2705,2705,0
|
|
20240618,150500,191398985,2705,2705,2705,2705,0
|
|
20240618,150400,191398985,2705,2685,2705,2685,228
|
|
20240618,150300,190782805,2705,2705,2705,2705,10
|
|
20240618,150200,190755755,2690,2690,2690,2690,400
|
|
20240618,150100,189679755,2690,2690,2690,2690,0
|
|
20240618,150000,189679755,2690,2695,2695,2690,1000
|
|
20240618,145900,186987300,2695,2690,2695,2690,23
|
|
20240618,145800,186925385,2705,2700,2705,2685,2883
|
|
20240618,145700,179169990,2700,2700,2700,2700,0
|
|
20240618,145600,179169990,2700,2710,2710,2700,4000
|
|
20240618,145500,168366630,2720,2720,2720,2720,0
|
|
20240618,145400,168366630,2720,2720,2720,2720,7
|
|
20240618,145300,168347590,2710,2710,2710,2710,1
|
|
20240618,145200,168344880,2720,2720,2720,2720,0
|
|
20240618,145100,168344880,2720,2720,2720,2720,0
|
|
20240618,145000,168344880,2720,2720,2720,2720,0
|
|
20240618,144900,168344880,2720,2720,2720,2720,140
|
|
20240618,144800,167964080,2720,2720,2720,2720,0
|
|
20240618,144700,167964080,2720,2710,2720,2705,3273
|
|
20240618,144600,159105270,2710,2710,2710,2710,0
|
|
20240618,144500,159105270,2710,2710,2710,2710,301
|
|
20240618,144400,158289560,2710,2710,2710,2710,0
|
|
20240618,144300,158289560,2710,2715,2715,2710,2749
|
|
20240618,144200,150838425,2725,2725,2725,2725,0
|
|
20240618,144100,150838425,2725,2725,2725,2725,0
|
|
20240618,144000,150838425,2725,2725,2725,2725,4
|
|
20240618,143900,150827525,2715,2720,2720,2715,3000
|
|
20240618,143800,142676445,2725,2725,2725,2725,0
|
|
20240618,143700,142676445,2725,2725,2725,2725,0
|
|
20240618,143600,142676445,2725,2725,2725,2725,0
|
|
20240618,143500,142676445,2725,2725,2725,2725,0
|
|
20240618,143400,142676445,2725,2725,2725,2725,0
|
|
20240618,143300,142676445,2725,2725,2725,2725,0
|
|
20240618,143200,142676445,2725,2725,2725,2725,146
|
|
20240618,143100,142278595,2725,2725,2725,2725,0
|
|
20240618,143000,142278595,2725,2725,2725,2725,2
|
|
20240618,142900,142273145,2725,2725,2725,2725,0
|
|
20240618,142800,142273145,2725,2725,2725,2725,35
|
|
20240618,142700,142177770,2725,2725,2725,2725,15
|
|
20240618,142600,142136895,2725,2725,2725,2725,0
|
|
20240618,142500,142136895,2725,2725,2725,2725,0
|
|
20240618,142400,142136895,2725,2725,2725,2725,0
|
|
20240618,142300,142136895,2725,2725,2725,2725,0
|
|
20240618,142200,142136895,2725,2725,2725,2725,1
|
|
20240618,142100,142134170,2725,2725,2725,2725,108
|
|
20240618,142000,141839870,2725,2725,2725,2725,300
|
|
20240618,141900,141022370,2720,2720,2720,2720,335
|
|
20240618,141800,140111170,2720,2720,2720,2720,178
|
|
20240618,141700,139627010,2720,2720,2720,2720,0
|
|
20240618,141600,139627010,2720,2720,2720,2720,0
|
|
20240618,141500,139627010,2720,2715,2720,2715,412
|
|
20240618,141400,138508370,2720,2720,2720,2720,0
|
|
20240618,141300,138508370,2720,2720,2720,2720,0
|
|
20240618,141200,138508370,2720,2720,2720,2720,0
|
|
20240618,141100,138508370,2720,2720,2720,2720,500
|
|
20240618,141000,137148370,2710,2710,2710,2710,0
|
|
20240618,140900,137148370,2710,2710,2710,2710,0
|
|
20240618,140800,137148370,2710,2710,2710,2710,2000
|
|
20240618,140700,131728370,2710,2710,2710,2710,68
|
|
20240618,140600,131544090,2715,2715,2715,2715,20
|
|
20240618,140500,131489790,2710,2710,2710,2710,0
|
|
20240618,140400,131489790,2710,2710,2710,2710,700
|
|
20240618,140300,129592790,2710,2710,2710,2710,0
|
|
20240618,140200,129592790,2710,2720,2720,2710,1739
|
|
20240618,140100,124875010,2720,2720,2720,2720,1856
|
|
20240618,140000,119826690,2730,2730,2730,2730,0
|
|
20240618,135900,119826690,2730,2730,2730,2730,8
|
|
20240618,135800,119804850,2730,2725,2730,2725,9
|
|
20240618,135700,119780300,2725,2725,2725,2725,2155
|
|
20240618,135600,113907925,2730,2730,2730,2730,32
|
|
20240618,135500,113820565,2735,2735,2735,2735,0
|
|
20240618,135400,113820565,2735,2735,2735,2735,1
|
|
20240618,135300,113817830,2730,2730,2730,2730,3
|
|
20240618,135200,113809640,2740,2740,2740,2740,0
|
|
20240618,135100,113809640,2740,2740,2740,2740,0
|
|
20240618,135000,113809640,2740,2740,2740,2740,0
|
|
20240618,134900,113809640,2740,2740,2740,2740,0
|
|
20240618,134800,113809640,2740,2740,2740,2740,1
|
|
20240618,134700,113806900,2725,2740,2740,2725,730
|
|
20240618,134600,111815850,2740,2740,2740,2740,0
|
|
20240618,134500,111815850,2740,2740,2740,2740,0
|
|
20240618,134400,111815850,2740,2740,2740,2740,0
|
|
20240618,134300,111815850,2740,2740,2740,2740,8
|
|
20240618,134200,111793930,2740,2740,2740,2740,0
|
|
20240618,134100,111793930,2740,2740,2740,2740,0
|
|
20240618,134000,111793930,2740,2740,2740,2740,0
|
|
20240618,133900,111793930,2740,2740,2740,2740,0
|
|
20240618,133800,111793930,2740,2740,2740,2740,0
|
|
20240618,133700,111793930,2740,2740,2740,2740,0
|
|
20240618,133600,111793930,2740,2740,2740,2740,3
|
|
20240618,133500,111785710,2740,2740,2740,2740,8
|
|
20240618,133400,111763790,2740,2740,2740,2740,0
|
|
20240618,133300,111763790,2740,2740,2740,2740,0
|
|
20240618,133200,111763790,2740,2740,2740,2740,0
|
|
20240618,133100,111763790,2740,2740,2740,2740,0
|
|
20240618,133000,111763790,2740,2740,2740,2740,8
|
|
20240618,132900,111741870,2735,2735,2735,2735,1
|
|
20240618,132800,111739135,2740,2740,2740,2740,0
|
|
20240618,132700,111739135,2740,2740,2740,2740,0
|
|
20240618,132600,111739135,2740,2740,2740,2740,0
|
|
20240618,132500,111739135,2740,2740,2740,2740,0
|
|
20240618,132400,111739135,2740,2740,2740,2740,500
|
|
20240618,132300,110369135,2735,2735,2735,2735,0
|
|
20240618,132200,110369135,2735,2735,2735,2735,20
|
|
20240618,132100,110314435,2735,2735,2735,2735,0
|
|
20240618,132000,110314435,2735,2735,2735,2735,18
|
|
20240618,131900,110265205,2735,2735,2735,2735,500
|
|
20240618,131800,108897705,2725,2725,2725,2725,0
|
|
20240618,131700,108897705,2725,2735,2735,2725,21
|
|
20240618,131600,108840280,2730,2730,2730,2730,0
|
|
20240618,131500,108840280,2730,2730,2730,2730,100
|
|
20240618,131400,108567280,2730,2730,2730,2730,0
|
|
20240618,131300,108567280,2730,2730,2730,2730,0
|
|
20240618,131200,108567280,2730,2735,2735,2730,10
|
|
20240618,131100,108539940,2735,2735,2735,2735,0
|
|
20240618,131000,108539940,2735,2735,2735,2735,0
|
|
20240618,130900,108539940,2735,2735,2735,2735,5
|
|
20240618,130800,108526265,2735,2735,2735,2735,0
|
|
20240618,130700,108526265,2735,2735,2735,2735,0
|
|
20240618,130600,108526265,2735,2735,2735,2735,18
|
|
20240618,130500,108477035,2720,2720,2720,2720,0
|
|
20240618,130400,108477035,2720,2720,2720,2720,0
|
|
20240618,130300,108477035,2720,2720,2720,2720,0
|
|
20240618,130200,108477035,2720,2725,2725,2720,187
|
|
20240618,130100,107968385,2720,2720,2720,2720,0
|
|
20240618,130000,107968385,2720,2720,2720,2720,0
|
|
20240618,125900,107968385,2720,2720,2720,2720,0
|
|
20240618,125800,107968385,2720,2720,2720,2720,0
|
|
20240618,125700,107968385,2720,2720,2720,2720,169
|
|
20240618,125600,107508705,2720,2720,2720,2720,132
|
|
20240618,125500,107149665,2720,2720,2720,2720,0
|
|
20240618,125400,107149665,2720,2720,2720,2720,0
|
|
20240618,125300,107149665,2720,2720,2720,2720,0
|
|
20240618,125200,107149665,2720,2720,2720,2720,0
|
|
20240618,125100,107149665,2720,2725,2725,2720,1929
|
|
20240618,125000,101897785,2740,2740,2740,2740,24
|
|
20240618,124900,101832025,2740,2740,2740,2740,8
|
|
20240618,124800,101810105,2720,2720,2720,2720,0
|
|
20240618,124700,101810105,2720,2720,2720,2720,0
|
|
20240618,124600,101810105,2720,2720,2720,2720,0
|
|
20240618,124500,101810105,2720,2730,2730,2720,606
|
|
20240618,124400,100160645,2730,2730,2730,2730,0
|
|
20240618,124300,100160645,2730,2730,2730,2730,0
|
|
20240618,124200,100160645,2730,2730,2730,2730,0
|
|
20240618,124100,100160645,2730,2725,2730,2725,1003
|
|
20240618,124000,97425005,2730,2730,2730,2730,36
|
|
20240618,123900,97326725,2730,2725,2730,2725,180
|
|
20240618,123800,96836220,2725,2725,2725,2725,35
|
|
20240618,123700,96740845,2730,2730,2730,2730,450
|
|
20240618,123600,95512345,2730,2735,2735,2730,790
|
|
20240618,123500,93355620,2735,2735,2735,2735,576
|
|
20240618,123400,91780260,2740,2740,2740,2740,377
|
|
20240618,123300,90747280,2740,2740,2740,2740,700
|
|
20240618,123200,88829280,2745,2750,2750,2745,1932
|
|
20240618,123100,83525840,2750,2750,2750,2750,0
|
|
20240618,123000,83525840,2750,2750,2750,2750,0
|
|
20240618,122900,83525840,2750,2750,2750,2750,3876
|
|
20240618,122800,72866840,2755,2750,2755,2750,873
|
|
20240618,122700,70462915,2755,2760,2760,2755,2481
|
|
20240618,122600,63627520,2760,2770,2770,2760,1272
|
|
20240618,122500,60116540,2765,2765,2765,2765,30
|
|
20240618,122400,60033590,2765,2765,2765,2765,0
|
|
20240618,122300,60033590,2765,2765,2765,2765,26
|
|
20240618,122200,59961700,2765,2765,2765,2765,0
|
|
20240618,122100,59961700,2765,2765,2765,2765,0
|
|
20240618,122000,59961700,2765,2765,2765,2765,70
|
|
20240618,121900,59768150,2765,2765,2765,2765,0
|
|
20240618,121800,59768150,2765,2765,2765,2765,0
|
|
20240618,121700,59768150,2765,2765,2765,2765,0
|
|
20240618,121600,59768150,2765,2765,2765,2765,0
|
|
20240618,121500,59768150,2765,2765,2765,2765,0
|
|
20240618,121400,59768150,2765,2765,2765,2765,0
|
|
20240618,121300,59768150,2765,2765,2765,2765,74
|
|
20240618,121200,59563540,2765,2765,2765,2765,0
|
|
20240618,121100,59563540,2765,2765,2765,2765,1
|
|
20240618,121000,59560775,2765,2765,2765,2765,100
|
|
20240618,120900,59284275,2765,2765,2765,2765,0
|
|
20240618,120800,59284275,2765,2765,2765,2765,93
|
|
20240618,120700,59027130,2755,2760,2760,2755,1350
|
|
20240618,120600,55303125,2760,2760,2760,2760,223
|
|
20240618,120500,54687645,2765,2765,2765,2765,5
|
|
20240618,120400,54673820,2770,2770,2770,2770,0
|
|
20240618,120300,54673820,2770,2770,2770,2770,8
|
|
20240618,120200,54651660,2770,2770,2770,2770,93
|
|
20240618,120100,54394050,2760,2760,2760,2760,0
|
|
20240618,120000,54394050,2760,2760,2760,2760,0
|
|
20240618,115900,54394050,2760,2760,2760,2760,100
|
|
20240618,115800,54118050,2760,2765,2765,2760,350
|
|
20240618,115700,53150875,2770,2770,2770,2770,0
|
|
20240618,115600,53150875,2770,2770,2770,2770,0
|
|
20240618,115500,53150875,2770,2770,2770,2770,0
|
|
20240618,115400,53150875,2770,2770,2770,2770,0
|
|
20240618,115300,53150875,2770,2770,2770,2770,0
|
|
20240618,115200,53150875,2770,2770,2770,2770,0
|
|
20240618,115100,53150875,2770,2770,2770,2770,0
|
|
20240618,115000,53150875,2770,2770,2770,2770,0
|
|
20240618,114900,53150875,2770,2770,2770,2770,0
|
|
20240618,114800,53150875,2770,2770,2770,2770,0
|
|
20240618,114700,53150875,2770,2770,2770,2770,0
|
|
20240618,114600,53150875,2770,2770,2770,2770,0
|
|
20240618,114500,53150875,2770,2770,2770,2770,0
|
|
20240618,114400,53150875,2770,2770,2770,2770,0
|
|
20240618,114300,53150875,2770,2770,2770,2770,0
|
|
20240618,114200,53150875,2770,2770,2770,2770,0
|
|
20240618,114100,53150875,2770,2770,2770,2770,0
|
|
20240618,114000,53150875,2770,2770,2770,2770,8
|
|
20240618,113900,53128715,2765,2765,2765,2765,1083
|
|
20240618,113800,50134220,2770,2770,2770,2770,0
|
|
20240618,113700,50134220,2770,2770,2770,2770,0
|
|
20240618,113600,50134220,2770,2770,2770,2770,36
|
|
20240618,113500,50034500,2765,2765,2765,2765,31
|
|
20240618,113400,49948785,2770,2770,2770,2770,0
|
|
20240618,113300,49948785,2770,2770,2770,2770,0
|
|
20240618,113200,49948785,2770,2770,2770,2770,0
|
|
20240618,113100,49948785,2770,2770,2770,2770,0
|
|
20240618,113000,49948785,2770,2770,2770,2770,3145
|
|
20240618,112900,41237135,2775,2775,2775,2775,0
|
|
20240618,112800,41237135,2775,2775,2775,2775,0
|
|
20240618,112700,41237135,2775,2775,2775,2775,0
|
|
20240618,112600,41237135,2775,2775,2775,2775,500
|
|
20240618,112500,39849635,2770,2770,2770,2770,0
|
|
20240618,112400,39849635,2770,2770,2770,2770,100
|
|
20240618,112300,39572635,2770,2770,2770,2770,0
|
|
20240618,112200,39572635,2770,2770,2770,2770,2
|
|
20240618,112100,39567095,2780,2780,2780,2780,0
|
|
20240618,112000,39567095,2780,2780,2780,2780,0
|
|
20240618,111900,39567095,2780,2780,2780,2780,0
|
|
20240618,111800,39567095,2780,2780,2780,2780,0
|
|
20240618,111700,39567095,2780,2780,2780,2780,8
|
|
20240618,111600,39544855,2770,2770,2770,2770,0
|
|
20240618,111500,39544855,2770,2775,2775,2770,10
|
|
20240618,111400,39517150,2780,2780,2780,2780,0
|
|
20240618,111300,39517150,2780,2780,2780,2780,0
|
|
20240618,111200,39517150,2780,2780,2780,2780,0
|
|
20240618,111100,39517150,2780,2780,2780,2780,0
|
|
20240618,111000,39517150,2780,2780,2780,2780,0
|
|
20240618,110900,39517150,2780,2780,2780,2780,0
|
|
20240618,110800,39517150,2780,2780,2780,2780,0
|
|
20240618,110700,39517150,2780,2780,2780,2780,0
|
|
20240618,110600,39517150,2780,2780,2780,2780,0
|
|
20240618,110500,39517150,2780,2780,2780,2780,0
|
|
20240618,110400,39517150,2780,2780,2780,2780,10
|
|
20240618,110300,39489350,2780,2780,2780,2780,0
|
|
20240618,110200,39489350,2780,2785,2785,2780,110
|
|
20240618,110100,39183500,2785,2785,2785,2785,0
|
|
20240618,110000,39183500,2785,2785,2785,2785,500
|
|
20240618,105900,37791000,2785,2785,2785,2785,80
|
|
20240618,105800,37568200,2785,2785,2785,2785,0
|
|
20240618,105700,37568200,2785,2785,2785,2785,0
|
|
20240618,105600,37568200,2785,2785,2785,2785,0
|
|
20240618,105500,37568200,2785,2785,2785,2785,0
|
|
20240618,105400,37568200,2785,2785,2785,2785,9
|
|
20240618,105300,37543135,2770,2770,2770,2770,1
|
|
20240618,105200,37540365,2770,2770,2770,2770,509
|
|
20240618,105100,36130435,2770,2775,2775,2770,500
|
|
20240618,105000,34745215,2775,2775,2775,2775,0
|
|
20240618,104900,34745215,2775,2775,2775,2775,592
|
|
20240618,104800,33102415,2775,2775,2775,2775,0
|
|
20240618,104700,33102415,2775,2775,2775,2775,0
|
|
20240618,104600,33102415,2775,2775,2775,2775,0
|
|
20240618,104500,33102415,2775,2775,2775,2775,0
|
|
20240618,104400,33102415,2775,2775,2775,2775,0
|
|
20240618,104300,33102415,2775,2785,2785,2775,520
|
|
20240618,104200,31659215,2785,2785,2785,2785,0
|
|
20240618,104100,31659215,2785,2785,2785,2785,0
|
|
20240618,104000,31659215,2785,2785,2785,2785,0
|
|
20240618,103900,31659215,2785,2785,2785,2785,1
|
|
20240618,103800,31656430,2775,2775,2775,2775,2
|
|
20240618,103700,31650880,2775,2780,2780,2775,41
|
|
20240618,103600,31536940,2780,2780,2780,2780,167
|
|
20240618,103500,31072680,2780,2780,2780,2780,200
|
|
20240618,103400,30516680,2780,2780,2780,2780,0
|
|
20240618,103300,30516680,2780,2780,2780,2780,0
|
|
20240618,103200,30516680,2780,2780,2780,2780,0
|
|
20240618,103100,30516680,2780,2780,2780,2780,0
|
|
20240618,103000,30516680,2780,2780,2780,2780,3
|
|
20240618,102900,30508340,2780,2780,2780,2780,0
|
|
20240618,102800,30508340,2780,2780,2780,2780,40
|
|
20240618,102700,30397140,2780,2780,2780,2780,0
|
|
20240618,102600,30397140,2780,2780,2780,2775,545
|
|
20240618,102500,28884715,2780,2780,2780,2780,0
|
|
20240618,102400,28884715,2780,2780,2780,2780,0
|
|
20240618,102300,28884715,2780,2780,2780,2780,741
|
|
20240618,102200,26824735,2780,2780,2780,2780,0
|
|
20240618,102100,26824735,2780,2780,2780,2780,6
|
|
20240618,102000,26808055,2785,2785,2785,2785,867
|
|
20240618,101900,24393460,2785,2785,2785,2785,0
|
|
20240618,101800,24393460,2785,2785,2785,2785,0
|
|
20240618,101700,24393460,2785,2785,2785,2785,18
|
|
20240618,101600,24343330,2775,2780,2780,2775,499
|
|
20240618,101500,22957770,2780,2780,2780,2780,20
|
|
20240618,101400,22902170,2780,2780,2780,2780,0
|
|
20240618,101300,22902170,2780,2780,2780,2780,0
|
|
20240618,101200,22902170,2780,2780,2780,2780,0
|
|
20240618,101100,22902170,2780,2780,2780,2780,0
|
|
20240618,101000,22902170,2780,2780,2780,2780,0
|
|
20240618,100900,22902170,2780,2780,2780,2780,0
|
|
20240618,100800,22902170,2780,2780,2780,2780,0
|
|
20240618,100700,22902170,2780,2780,2780,2780,0
|
|
20240618,100600,22902170,2780,2780,2780,2780,0
|
|
20240618,100500,22902170,2780,2780,2780,2780,859
|
|
20240618,100400,20514150,2780,2780,2780,2780,0
|
|
20240618,100300,20514150,2780,2780,2780,2780,0
|
|
20240618,100200,20514150,2780,2780,2780,2780,0
|
|
20240618,100100,20514150,2780,2780,2780,2780,0
|
|
20240618,100000,20514150,2780,2795,2795,2780,23
|
|
20240618,095900,20450195,2795,2795,2795,2795,3
|
|
20240618,095800,20441810,2795,2795,2795,2795,0
|
|
20240618,095700,20441810,2795,2795,2795,2795,4
|
|
20240618,095600,20430630,2795,2795,2795,2795,0
|
|
20240618,095500,20430630,2795,2795,2795,2795,8
|
|
20240618,095400,20408270,2775,2780,2780,2775,139
|
|
20240618,095300,20022040,2795,2795,2795,2795,0
|
|
20240618,095200,20022040,2795,2795,2795,2795,0
|
|
20240618,095100,20022040,2795,2795,2795,2795,5
|
|
20240618,095000,20008065,2795,2795,2795,2795,0
|
|
20240618,094900,20008065,2795,2795,2795,2795,0
|
|
20240618,094800,20008065,2795,2795,2795,2795,0
|
|
20240618,094700,20008065,2795,2795,2795,2795,0
|
|
20240618,094600,20008065,2795,2795,2795,2795,0
|
|
20240618,094500,20008065,2795,2795,2795,2795,0
|
|
20240618,094400,20008065,2795,2795,2795,2795,1
|
|
20240618,094300,20005270,2775,2775,2775,2775,200
|
|
20240618,094200,19450270,2775,2775,2775,2775,0
|
|
20240618,094100,19450270,2775,2775,2775,2775,10
|
|
20240618,094000,19422520,2800,2800,2800,2800,0
|
|
20240618,093900,19422520,2800,2800,2800,2800,0
|
|
20240618,093800,19422520,2800,2800,2800,2800,125
|
|
20240618,093700,19072520,2800,2800,2800,2800,0
|
|
20240618,093600,19072520,2800,2800,2800,2800,0
|
|
20240618,093500,19072520,2800,2800,2800,2800,0
|
|
20240618,093400,19072520,2800,2800,2800,2800,0
|
|
20240618,093300,19072520,2800,2800,2800,2800,0
|
|
20240618,093200,19072520,2800,2800,2800,2800,0
|
|
20240618,093100,19072520,2800,2800,2800,2800,0
|
|
20240618,093000,19072520,2800,2800,2800,2800,0
|
|
20240618,092900,19072520,2800,2800,2800,2800,59
|
|
20240618,092800,18907320,2800,2800,2800,2800,1
|
|
20240618,092700,18904520,2790,2790,2790,2790,1800
|
|
20240618,092600,13882520,2790,2780,2790,2780,658
|
|
20240618,092500,12053270,2775,2775,2775,2775,0
|
|
20240618,092400,12053270,2775,2775,2775,2775,140
|
|
20240618,092300,11664770,2780,2780,2780,2780,500
|
|
20240618,092200,10274770,2780,2780,2780,2780,20
|
|
20240618,092100,10219170,2780,2780,2780,2780,0
|
|
20240618,092000,10219170,2780,2780,2780,2780,0
|
|
20240618,091900,10219170,2780,2780,2780,2780,7
|
|
20240618,091800,10199710,2780,2785,2785,2780,695
|
|
20240618,091700,8267250,2780,2780,2780,2780,0
|
|
20240618,091600,8267250,2780,2785,2785,2780,1500
|
|
20240618,091500,4097245,2790,2790,2790,2790,1
|
|
20240618,091400,4094455,2775,2775,2775,2775,0
|
|
20240618,091300,4094455,2775,2775,2775,2775,0
|
|
20240618,091200,4094455,2775,2775,2775,2775,7
|
|
20240618,091100,4075030,2775,2775,2775,2775,64
|
|
20240618,091000,3897430,2775,2775,2775,2775,0
|
|
20240618,090900,3897430,2775,2785,2785,2775,180
|
|
20240618,090800,3397470,2790,2790,2790,2790,0
|
|
20240618,090700,3397470,2790,2790,2790,2790,0
|
|
20240618,090600,3397470,2790,2790,2790,2790,10
|
|
20240618,090500,3369570,2790,2790,2790,2790,5
|
|
20240618,090400,3355620,2790,2790,2790,2790,1
|
|
20240618,090300,3352830,2790,2790,2790,2790,0
|
|
20240618,090200,3352830,2790,2790,2790,2790,1
|
|
20240618,090100,3350040,2780,2780,2780,2780,840
|
|
20240618,090000,1014840,2780,2780,2780,2780,358
|