628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192500,1337428565,2870,2870,2870,2870,13592
|
|
20240618,192400,1337428565,2870,2870,2870,2870,0
|
|
20240618,192300,1337428565,2870,2870,2870,2870,0
|
|
20240618,192200,1337428565,2870,2870,2870,2870,0
|
|
20240618,192100,1337428565,2870,2870,2870,2870,0
|
|
20240618,192000,1337428565,2870,2870,2870,2870,0
|
|
20240618,191900,1337428565,2870,2870,2870,2870,0
|
|
20240618,191800,1337428565,2870,2870,2870,2870,0
|
|
20240618,191700,1337428565,2870,2870,2870,2870,0
|
|
20240618,191600,1337428565,2870,2870,2870,2870,0
|
|
20240618,191500,1337428565,2870,2870,2870,2870,0
|
|
20240618,191400,1337428565,2870,2870,2870,2870,0
|
|
20240618,191300,1337428565,2870,2870,2870,2870,0
|
|
20240618,191200,1337428565,2870,2870,2870,2870,0
|
|
20240618,191100,1337428565,2870,2870,2870,2870,0
|
|
20240618,191000,1337428565,2870,2870,2870,2870,0
|
|
20240618,190900,1337428565,2870,2870,2870,2870,0
|
|
20240618,190800,1337428565,2870,2870,2870,2870,0
|
|
20240618,190700,1337428565,2870,2870,2870,2870,0
|
|
20240618,190600,1337428565,2870,2870,2870,2870,0
|
|
20240618,190500,1337428565,2870,2870,2870,2870,0
|
|
20240618,190400,1337428565,2870,2870,2870,2870,0
|
|
20240618,190300,1337428565,2870,2870,2870,2870,0
|
|
20240618,190200,1337428565,2870,2870,2870,2870,0
|
|
20240618,190100,1337428565,2870,2870,2870,2870,0
|
|
20240618,190000,1337428565,2870,2870,2870,2870,0
|
|
20240618,185900,1337428565,2870,2870,2870,2870,0
|
|
20240618,185800,1337428565,2870,2870,2870,2870,0
|
|
20240618,185700,1337428565,2870,2870,2870,2870,0
|
|
20240618,185600,1337428565,2870,2870,2870,2870,0
|
|
20240618,185500,1337428565,2870,2870,2870,2870,13592
|
|
20240618,185400,1337428565,2870,2870,2870,2870,0
|
|
20240618,185300,1337428565,2870,2870,2870,2870,0
|
|
20240618,185200,1337428565,2870,2870,2870,2870,0
|
|
20240618,185100,1337428565,2870,2870,2870,2870,0
|
|
20240618,185000,1337428565,2870,2870,2870,2870,0
|
|
20240618,184900,1337428565,2870,2870,2870,2870,0
|
|
20240618,184800,1337428565,2870,2870,2870,2870,0
|
|
20240618,184700,1337428565,2870,2870,2870,2870,0
|
|
20240618,184600,1337428565,2870,2870,2870,2870,0
|
|
20240618,184500,1337428565,2870,2870,2870,2870,0
|
|
20240618,184400,1337428565,2870,2870,2870,2870,0
|
|
20240618,184300,1337428565,2870,2870,2870,2870,0
|
|
20240618,184200,1337428565,2870,2870,2870,2870,0
|
|
20240618,184100,1337428565,2870,2870,2870,2870,0
|
|
20240618,184000,1337428565,2870,2870,2870,2870,0
|
|
20240618,183900,1337428565,2870,2870,2870,2870,0
|
|
20240618,183800,1337428565,2870,2870,2870,2870,0
|
|
20240618,183700,1337428565,2870,2870,2870,2870,0
|
|
20240618,183600,1337428565,2870,2870,2870,2870,0
|
|
20240618,183500,1337428565,2870,2870,2870,2870,0
|
|
20240618,183400,1337428565,2870,2870,2870,2870,0
|
|
20240618,183300,1337428565,2870,2870,2870,2870,0
|
|
20240618,183200,1337428565,2870,2870,2870,2870,0
|
|
20240618,183100,1337428565,2870,2870,2870,2870,0
|
|
20240618,183000,1337428565,2870,2870,2870,2870,0
|
|
20240618,182900,1337428565,2870,2870,2870,2870,0
|
|
20240618,182800,1337428565,2870,2870,2870,2870,0
|
|
20240618,182700,1337428565,2870,2870,2870,2870,0
|
|
20240618,182600,1337428565,2870,2870,2870,2870,0
|
|
20240618,182500,1337428565,2870,2870,2870,2870,13592
|
|
20240618,182400,1337428565,2870,2870,2870,2870,0
|
|
20240618,182300,1337428565,2870,2870,2870,2870,0
|
|
20240618,182200,1337428565,2870,2870,2870,2870,0
|
|
20240618,182100,1337428565,2870,2870,2870,2870,0
|
|
20240618,182000,1337428565,2870,2870,2870,2870,0
|
|
20240618,181900,1337428565,2870,2870,2870,2870,0
|
|
20240618,181800,1337428565,2870,2870,2870,2870,0
|
|
20240618,181700,1337428565,2870,2870,2870,2870,0
|
|
20240618,181600,1337428565,2870,2870,2870,2870,0
|
|
20240618,181500,1337428565,2870,2870,2870,2870,0
|
|
20240618,181400,1337428565,2870,2870,2870,2870,0
|
|
20240618,181300,1337428565,2870,2870,2870,2870,0
|
|
20240618,181200,1337428565,2870,2870,2870,2870,0
|
|
20240618,181100,1337428565,2870,2870,2870,2870,0
|
|
20240618,181000,1337428565,2870,2870,2870,2870,0
|
|
20240618,180900,1337428565,2870,2870,2870,2870,0
|
|
20240618,180800,1337428565,2870,2870,2870,2870,0
|
|
20240618,180700,1337428565,2870,2870,2870,2870,0
|
|
20240618,180600,1337428565,2870,2870,2870,2870,0
|
|
20240618,180500,1337428565,2870,2870,2870,2870,0
|
|
20240618,180400,1337428565,2870,2870,2870,2870,0
|
|
20240618,180300,1337428565,2870,2870,2870,2870,0
|
|
20240618,180200,1337428565,2870,2870,2870,2870,0
|
|
20240618,180100,1337428565,2870,2870,2870,2870,0
|
|
20240618,180000,1337428565,2870,2870,2870,2870,0
|
|
20240618,175900,1337428565,2870,2870,2870,2870,0
|
|
20240618,175800,1337428565,2870,2870,2870,2870,0
|
|
20240618,175700,1337428565,2870,2870,2870,2870,0
|
|
20240618,175600,1337428565,2870,2870,2870,2870,0
|
|
20240618,175500,1337428565,2870,2870,2870,2870,13592
|
|
20240618,175400,1337428565,2870,2870,2870,2870,0
|
|
20240618,175300,1337428565,2870,2870,2870,2870,0
|
|
20240618,175200,1337428565,2870,2870,2870,2870,0
|
|
20240618,175100,1337428565,2870,2870,2870,2870,0
|
|
20240618,175000,1337428565,2870,2870,2870,2870,0
|
|
20240618,174900,1337428565,2870,2870,2870,2870,0
|
|
20240618,174800,1337428565,2870,2870,2870,2870,0
|
|
20240618,174700,1337428565,2870,2870,2870,2870,0
|
|
20240618,174600,1337428565,2870,2870,2870,2870,0
|
|
20240618,174500,1337428565,2870,2870,2870,2870,0
|
|
20240618,174400,1337428565,2870,2870,2870,2870,0
|
|
20240618,174300,1337428565,2870,2870,2870,2870,0
|
|
20240618,174200,1337428565,2870,2870,2870,2870,0
|
|
20240618,174100,1337428565,2870,2870,2870,2870,0
|
|
20240618,174000,1337428565,2870,2870,2870,2870,0
|
|
20240618,173900,1337428565,2870,2870,2870,2870,0
|
|
20240618,173800,1337428565,2870,2870,2870,2870,0
|
|
20240618,173700,1337428565,2870,2870,2870,2870,0
|
|
20240618,173600,1337428565,2870,2870,2870,2870,0
|
|
20240618,173500,1337428565,2870,2870,2870,2870,0
|
|
20240618,173400,1337428565,2870,2870,2870,2870,0
|
|
20240618,173300,1337428565,2870,2870,2870,2870,0
|
|
20240618,173200,1337428565,2870,2870,2870,2870,0
|
|
20240618,173100,1337428565,2870,2870,2870,2870,0
|
|
20240618,173000,1337428565,2870,2870,2870,2870,0
|
|
20240618,172900,1337428565,2870,2870,2870,2870,0
|
|
20240618,172800,1337428565,2870,2870,2870,2870,0
|
|
20240618,172700,1337428565,2870,2870,2870,2870,0
|
|
20240618,172600,1337428565,2870,2870,2870,2870,0
|
|
20240618,172500,1337428565,2870,2870,2870,2870,13592
|
|
20240618,172400,1337428565,2870,2870,2870,2870,0
|
|
20240618,172300,1337428565,2870,2870,2870,2870,0
|
|
20240618,172200,1337428565,2870,2870,2870,2870,0
|
|
20240618,172100,1337428565,2870,2870,2870,2870,0
|
|
20240618,172000,1337428565,2870,2870,2870,2870,0
|
|
20240618,171900,1337428565,2870,2870,2870,2870,0
|
|
20240618,171800,1337428565,2870,2870,2870,2870,0
|
|
20240618,171700,1337428565,2870,2870,2870,2870,0
|
|
20240618,171600,1337428565,2870,2870,2870,2870,0
|
|
20240618,171500,1337428565,2870,2870,2870,2870,0
|
|
20240618,171400,1337428565,2870,2870,2870,2870,0
|
|
20240618,171300,1337428565,2870,2870,2870,2870,0
|
|
20240618,171200,1337428565,2870,2870,2870,2870,0
|
|
20240618,171100,1337428565,2870,2870,2870,2870,0
|
|
20240618,171000,1337428565,2870,2870,2870,2870,0
|
|
20240618,170900,1337428565,2870,2870,2870,2870,0
|
|
20240618,170800,1337428565,2870,2870,2870,2870,0
|
|
20240618,170700,1337428565,2870,2870,2870,2870,0
|
|
20240618,170600,1337428565,2870,2870,2870,2870,0
|
|
20240618,170500,1337428565,2870,2870,2870,2870,0
|
|
20240618,170400,1337428565,2870,2870,2870,2870,0
|
|
20240618,170300,1337428565,2870,2870,2870,2870,0
|
|
20240618,170200,1337428565,2870,2870,2870,2870,0
|
|
20240618,170100,1337428565,2870,2870,2870,2870,0
|
|
20240618,170000,1337428565,2870,2870,2870,2870,0
|
|
20240618,165900,1337428565,2870,2870,2870,2870,0
|
|
20240618,165800,1337428565,2870,2870,2870,2870,0
|
|
20240618,165700,1337428565,2870,2870,2870,2870,0
|
|
20240618,165600,1337428565,2870,2870,2870,2870,0
|
|
20240618,165500,1337428565,2870,2870,2870,2870,13592
|
|
20240618,165400,1337428565,2870,2870,2870,2870,0
|
|
20240618,165300,1337428565,2870,2870,2870,2870,0
|
|
20240618,165200,1337428565,2870,2870,2870,2870,0
|
|
20240618,165100,1337428565,2870,2870,2870,2870,0
|
|
20240618,165000,1337428565,2870,2870,2870,2870,0
|
|
20240618,164900,1337428565,2870,2870,2870,2870,0
|
|
20240618,164800,1337428565,2870,2870,2870,2870,0
|
|
20240618,164700,1337428565,2870,2870,2870,2870,0
|
|
20240618,164600,1337428565,2870,2870,2870,2870,0
|
|
20240618,164500,1337428565,2870,2870,2870,2870,0
|
|
20240618,164400,1337428565,2870,2870,2870,2870,0
|
|
20240618,164300,1337428565,2870,2870,2870,2870,0
|
|
20240618,164200,1337428565,2870,2870,2870,2870,0
|
|
20240618,164100,1337428565,2870,2870,2870,2870,0
|
|
20240618,164000,1337428565,2870,2870,2870,2870,0
|
|
20240618,163900,1337428565,2870,2870,2870,2870,0
|
|
20240618,163800,1337428565,2870,2870,2870,2870,0
|
|
20240618,163700,1337428565,2870,2870,2870,2870,0
|
|
20240618,163600,1337428565,2870,2870,2870,2870,0
|
|
20240618,163500,1337428565,2870,2870,2870,2870,0
|
|
20240618,163400,1337428565,2870,2870,2870,2870,0
|
|
20240618,163300,1337428565,2870,2870,2870,2870,0
|
|
20240618,163200,1337428565,2870,2870,2870,2870,0
|
|
20240618,163100,1337428565,2870,2870,2870,2870,0
|
|
20240618,163000,1337428565,2870,2870,2870,2870,0
|
|
20240618,162900,1337428565,2870,2870,2870,2870,0
|
|
20240618,162800,1337428565,2870,2870,2870,2870,0
|
|
20240618,162700,1337428565,2870,2870,2870,2870,0
|
|
20240618,162600,1337428565,2870,2870,2870,2870,0
|
|
20240618,162500,1337428565,2870,2870,2870,2870,13592
|
|
20240618,162400,1337428565,2870,2870,2870,2870,0
|
|
20240618,162300,1337428565,2870,2870,2870,2870,0
|
|
20240618,162200,1337428565,2870,2870,2870,2870,0
|
|
20240618,162100,1337428565,2870,2870,2870,2870,0
|
|
20240618,162000,1337428565,2870,2870,2870,2870,0
|
|
20240618,161900,1337428565,2870,2870,2870,2870,0
|
|
20240618,161800,1337428565,2870,2870,2870,2870,0
|
|
20240618,161700,1337428565,2870,2870,2870,2870,0
|
|
20240618,161600,1337428565,2870,2870,2870,2870,0
|
|
20240618,161500,1337428565,2870,2870,2870,2870,0
|
|
20240618,161400,1337428565,2870,2870,2870,2870,0
|
|
20240618,161300,1337428565,2870,2870,2870,2870,0
|
|
20240618,161200,1337428565,2870,2870,2870,2870,0
|
|
20240618,161100,1337428565,2870,2870,2870,2870,0
|
|
20240618,161000,1337428565,2870,2870,2870,2870,0
|
|
20240618,160900,1337428565,2870,2870,2870,2870,0
|
|
20240618,160800,1337428565,2870,2870,2870,2870,0
|
|
20240618,160700,1337428565,2870,2870,2870,2870,0
|
|
20240618,160600,1337428565,2870,2870,2870,2870,0
|
|
20240618,160500,1337428565,2870,2870,2870,2870,0
|
|
20240618,160400,1337428565,2870,2870,2870,2870,0
|
|
20240618,160300,1337428565,2870,2870,2870,2870,0
|
|
20240618,160200,1337428565,2870,2870,2870,2870,0
|
|
20240618,160100,1337428565,2870,2870,2870,2870,0
|
|
20240618,160000,1337428565,2870,2870,2870,2870,0
|
|
20240618,155900,1337428565,2870,2870,2870,2870,0
|
|
20240618,155800,1337428565,2870,2870,2870,2870,0
|
|
20240618,155700,1337428565,2870,2870,2870,2870,0
|
|
20240618,155600,1337428565,2870,2870,2870,2870,0
|
|
20240618,155500,1337428565,2870,2870,2870,2870,13592
|
|
20240618,155400,1337428565,2870,2870,2870,2870,0
|
|
20240618,155300,1337428565,2870,2870,2870,2870,0
|
|
20240618,155200,1337428565,2870,2870,2870,2870,0
|
|
20240618,155100,1337428565,2870,2870,2870,2870,0
|
|
20240618,155000,1337428565,2870,2870,2870,2870,0
|
|
20240618,154900,1337428565,2870,2870,2870,2870,0
|
|
20240618,154800,1337428565,2870,2870,2870,2870,0
|
|
20240618,154700,1337428565,2870,2870,2870,2870,0
|
|
20240618,154600,1337428565,2870,2870,2870,2870,0
|
|
20240618,154500,1337428565,2870,2870,2870,2870,0
|
|
20240618,154400,1337428565,2870,2870,2870,2870,0
|
|
20240618,154300,1337428565,2870,2870,2870,2870,0
|
|
20240618,154200,1337428565,2870,2870,2870,2870,0
|
|
20240618,154100,1337428565,2870,2870,2870,2870,0
|
|
20240618,154000,1337428565,2870,2870,2870,2870,0
|
|
20240618,153900,1337428565,2870,2870,2870,2870,0
|
|
20240618,153800,1337428565,2870,2870,2870,2870,0
|
|
20240618,153700,1337428565,2870,2870,2870,2870,0
|
|
20240618,153600,1337428565,2870,2870,2870,2870,0
|
|
20240618,153500,1337428565,2870,2870,2870,2870,0
|
|
20240618,153400,1337428565,2870,2870,2870,2870,0
|
|
20240618,153300,1337428565,2870,2870,2870,2870,0
|
|
20240618,153200,1337428565,2870,2870,2870,2870,0
|
|
20240618,153100,1337428565,2870,2870,2870,2870,0
|
|
20240618,153000,1337428565,2870,2870,2870,2870,13592
|
|
20240618,152900,1298419525,2845,2845,2845,2845,0
|
|
20240618,152800,1298419525,2845,2845,2845,2845,0
|
|
20240618,152700,1298419525,2845,2845,2845,2845,0
|
|
20240618,152600,1298419525,2845,2845,2845,2845,0
|
|
20240618,152500,1298419525,2845,2845,2845,2845,0
|
|
20240618,152400,1298419525,2845,2845,2845,2845,0
|
|
20240618,152300,1298419525,2845,2845,2845,2845,0
|
|
20240618,152200,1298419525,2845,2845,2845,2845,0
|
|
20240618,152100,1298419525,2845,2845,2845,2845,0
|
|
20240618,152000,1298419525,2845,2845,2845,2845,0
|
|
20240618,151900,1298419525,2845,2815,2845,2815,9944
|
|
20240618,151800,1270291050,2815,2815,2815,2800,10213
|
|
20240618,151700,1241593620,2820,2805,2850,2800,3384
|
|
20240618,151600,1232036080,2795,2770,2805,2770,5221
|
|
20240618,151500,1217448590,2765,2745,2775,2735,17574
|
|
20240618,151400,1168952965,2745,2760,2775,2745,20047
|
|
20240618,151300,1113623585,2765,2785,2790,2765,11580
|
|
20240618,151200,1081479050,2785,2800,2805,2785,12447
|
|
20240618,151100,1046706480,2805,2815,2815,2800,11405
|
|
20240618,151000,1014719370,2810,2845,2845,2810,15479
|
|
20240618,150900,971118240,2825,2850,2870,2825,16710
|
|
20240618,150800,923653080,2865,2855,2865,2855,2191
|
|
20240618,150700,917386140,2840,2845,2845,2840,6536
|
|
20240618,150600,898821830,2845,2845,2845,2845,24
|
|
20240618,150500,898753550,2845,2840,2845,2840,4373
|
|
20240618,150400,886327305,2845,2845,2845,2845,1037
|
|
20240618,150300,883377040,2845,2845,2850,2845,3136
|
|
20240618,150200,874455105,2845,2845,2845,2845,24
|
|
20240618,150100,874386825,2845,2845,2845,2840,313
|
|
20240618,150000,873496350,2845,2850,2850,2845,4480
|
|
20240618,145900,860741105,2850,2850,2850,2845,116
|
|
20240618,145800,860411005,2845,2850,2860,2845,166
|
|
20240618,145700,859938095,2850,2860,2860,2845,3848
|
|
20240618,145600,848972355,2855,2860,2860,2855,1272
|
|
20240618,145500,845340640,2860,2865,2865,2855,13098
|
|
20240618,145400,807902550,2865,2860,2865,2860,1039
|
|
20240618,145300,804930880,2865,2870,2870,2860,4464
|
|
20240618,145200,792154480,2875,2870,2875,2870,3198
|
|
20240618,145100,782976190,2870,2880,2880,2870,9294
|
|
20240618,145000,756275095,2880,2875,2880,2875,1009
|
|
20240618,144900,753370365,2880,2880,2880,2875,593
|
|
20240618,144800,751665310,2880,2880,2885,2880,1804
|
|
20240618,144700,746469740,2880,2885,2885,2880,1716
|
|
20240618,144600,741521080,2890,2890,2890,2880,1709
|
|
20240618,144500,736586070,2880,2880,2880,2880,765
|
|
20240618,144400,734382870,2880,2880,2880,2875,4435
|
|
20240618,144300,721610075,2880,2885,2885,2880,10671
|
|
20240618,144200,690862270,2885,2890,2890,2885,4179
|
|
20240618,144100,678802705,2890,2885,2890,2885,4027
|
|
20240618,144000,667184040,2890,2890,2890,2890,1024
|
|
20240618,143900,664224680,2890,2890,2890,2890,760
|
|
20240618,143800,662028280,2890,2885,2890,2885,6063
|
|
20240618,143700,644511445,2890,2890,2890,2885,1831
|
|
20240618,143600,639220105,2890,2890,2890,2885,5413
|
|
20240618,143500,623601365,2890,2890,2890,2890,188
|
|
20240618,143400,623058045,2890,2890,2890,2890,346
|
|
20240618,143300,622058105,2890,2895,2895,2890,2823
|
|
20240618,143200,613896705,2895,2895,2895,2895,2497
|
|
20240618,143100,606667890,2895,2895,2895,2890,4243
|
|
20240618,143000,594400550,2895,2900,2900,2895,2914
|
|
20240618,142900,585955510,2895,2895,2895,2885,4135
|
|
20240618,142800,574005480,2890,2885,2895,2885,4
|
|
20240618,142700,573993920,2880,2895,2900,2880,5571
|
|
20240618,142600,557911915,2895,2895,2900,2895,860
|
|
20240618,142500,555421415,2900,2910,2910,2900,9802
|
|
20240618,142400,526969330,2910,2910,2910,2910,167
|
|
20240618,142300,526483360,2905,2905,2910,2905,531
|
|
20240618,142200,524940205,2910,2925,2925,2910,1732
|
|
20240618,142100,519899305,2925,2925,2925,2925,1
|
|
20240618,142000,519896380,2910,2910,2910,2910,4459
|
|
20240618,141900,506920690,2905,2925,2925,2905,1699
|
|
20240618,141800,501980685,2910,2915,2915,2910,3583
|
|
20240618,141700,491542530,2915,2925,2925,2915,2697
|
|
20240618,141600,483660810,2925,2930,2930,2925,4
|
|
20240618,141500,483649100,2925,2930,2930,2925,1474
|
|
20240618,141400,479337645,2930,2930,2930,2930,133
|
|
20240618,141300,478947955,2935,2935,2935,2935,1
|
|
20240618,141200,478945020,2925,2925,2925,2925,0
|
|
20240618,141100,478945020,2925,2930,2935,2925,7428
|
|
20240618,141000,457184220,2935,2935,2935,2935,69
|
|
20240618,140900,456981705,2935,2940,2940,2935,1324
|
|
20240618,140800,453093265,2935,2940,2940,2935,18
|
|
20240618,140700,453040360,2940,2940,2945,2940,875
|
|
20240618,140600,450466930,2935,2940,2940,2935,5217
|
|
20240618,140500,435154810,2940,2940,2940,2940,20
|
|
20240618,140400,435096010,2940,2940,2940,2940,462
|
|
20240618,140300,433737730,2940,2935,2940,2935,3389
|
|
20240618,140200,423786835,2940,2945,2945,2940,2353
|
|
20240618,140100,416868765,2945,2945,2945,2945,214
|
|
20240618,140000,416238535,2945,2950,2950,2945,1393
|
|
20240618,135900,412136130,2945,2945,2945,2945,1320
|
|
20240618,135800,408248730,2945,2945,2945,2945,1816
|
|
20240618,135700,402900610,2945,2950,2950,2945,2934
|
|
20240618,135600,394256990,2950,2950,2950,2950,2776
|
|
20240618,135500,386067790,2950,2950,2950,2950,330
|
|
20240618,135400,385094290,2950,2955,2955,2950,3510
|
|
20240618,135300,374739290,2955,2955,2955,2955,5252
|
|
20240618,135200,359219630,2955,2955,2955,2955,87
|
|
20240618,135100,358962545,2955,2955,2955,2955,1244
|
|
20240618,135000,355286525,2955,2955,2955,2955,1711
|
|
20240618,134900,350230520,2955,2955,2955,2955,2567
|
|
20240618,134800,342645035,2955,2955,2955,2955,42
|
|
20240618,134700,342520925,2955,2955,2955,2955,3007
|
|
20240618,134600,333635240,2955,2960,2960,2955,1944
|
|
20240618,134500,327887275,2960,2960,2960,2960,0
|
|
20240618,134400,327887275,2960,2970,2970,2960,1050
|
|
20240618,134300,324778955,2960,2960,2960,2960,0
|
|
20240618,134200,324778955,2960,2960,2960,2960,0
|
|
20240618,134100,324778955,2960,2960,2960,2960,5172
|
|
20240618,134000,309469835,2965,2965,2970,2960,6869
|
|
20240618,133900,289135990,2970,2970,2970,2970,1
|
|
20240618,133800,289133020,2965,2975,2975,2965,6337
|
|
20240618,133700,270342780,2970,2970,2970,2970,2740
|
|
20240618,133600,262204980,2970,2970,2970,2970,2896
|
|
20240618,133500,253603860,2975,2975,2975,2975,51
|
|
20240618,133400,253452135,2975,2975,2975,2975,2035
|
|
20240618,133300,247398010,2975,2975,2975,2975,2353
|
|
20240618,133200,240397835,2985,2985,2985,2985,500
|
|
20240618,133100,238905335,2985,2975,2985,2975,2204
|
|
20240618,133000,232338390,2980,2980,2980,2975,1104
|
|
20240618,132900,229053790,2980,2990,2990,2980,3113
|
|
20240618,132800,219772250,2990,2990,2990,2990,0
|
|
20240618,132700,219772250,2990,2990,2990,2990,134
|
|
20240618,132600,219371590,2995,2995,2995,2995,0
|
|
20240618,132500,219371590,2995,2995,2995,2995,0
|
|
20240618,132400,219371590,2995,2995,2995,2995,203
|
|
20240618,132300,218763605,3020,3020,3020,3020,1
|
|
20240618,132200,218760585,2985,2995,2995,2985,10060
|
|
20240618,132100,188716945,2995,2995,3000,2995,2476
|
|
20240618,132000,181299660,3000,3000,3000,3000,0
|
|
20240618,131900,181299660,3000,3005,3005,3000,2124
|
|
20240618,131800,174927155,3005,3005,3005,3005,20
|
|
20240618,131700,174867055,3005,3005,3005,3000,2011
|
|
20240618,131600,168824005,3005,3000,3005,3000,6605
|
|
20240618,131500,149001840,3005,3005,3005,3005,0
|
|
20240618,131400,149001840,3005,3005,3005,3005,0
|
|
20240618,131300,149001840,3005,3005,3005,3005,218
|
|
20240618,131200,148346750,3005,3005,3005,3005,0
|
|
20240618,131100,148346750,3005,3005,3005,3005,5678
|
|
20240618,131000,131284360,3015,3015,3015,3015,0
|
|
20240618,130900,131284360,3015,3015,3015,3015,500
|
|
20240618,130800,129776860,3015,3015,3015,3015,1346
|
|
20240618,130700,125718670,3015,3015,3015,3015,200
|
|
20240618,130600,125115670,3015,3015,3015,3015,0
|
|
20240618,130500,125115670,3015,3015,3015,3010,8808
|
|
20240618,130400,98584945,3015,3015,3015,3015,0
|
|
20240618,130300,98584945,3015,3015,3015,3015,2270
|
|
20240618,130200,91740895,3020,3020,3020,3020,0
|
|
20240618,130100,91740895,3020,3020,3020,3020,0
|
|
20240618,130000,91740895,3020,3020,3020,3020,5000
|
|
20240618,125900,76640895,3025,3025,3025,3025,0
|
|
20240618,125800,76640895,3025,3025,3025,3025,0
|
|
20240618,125700,76640895,3025,3025,3025,3025,0
|
|
20240618,125600,76640895,3025,3025,3025,3025,0
|
|
20240618,125500,76640895,3025,3025,3025,3025,0
|
|
20240618,125400,76640895,3025,3025,3025,3025,46
|
|
20240618,125300,76501745,3020,3020,3020,3020,65
|
|
20240618,125200,76305445,3020,3020,3020,3020,19
|
|
20240618,125100,76248065,3020,3020,3020,3020,16
|
|
20240618,125000,76199745,3025,3025,3025,3025,0
|
|
20240618,124900,76199745,3025,3025,3025,3025,0
|
|
20240618,124800,76199745,3025,3025,3025,3025,0
|
|
20240618,124700,76199745,3025,3025,3025,3025,0
|
|
20240618,124600,76199745,3025,3025,3025,3025,0
|
|
20240618,124500,76199745,3025,3025,3025,3025,0
|
|
20240618,124400,76199745,3025,3025,3025,3025,0
|
|
20240618,124300,76199745,3025,3025,3025,3025,0
|
|
20240618,124200,76199745,3025,3025,3025,3025,0
|
|
20240618,124100,76199745,3025,3025,3025,3025,0
|
|
20240618,124000,76199745,3025,3025,3025,3025,0
|
|
20240618,123900,76199745,3025,3025,3025,3025,0
|
|
20240618,123800,76199745,3025,3025,3025,3025,0
|
|
20240618,123700,76199745,3025,3020,3025,3015,61
|
|
20240618,123600,76015550,3020,3020,3020,3020,0
|
|
20240618,123500,76015550,3020,3020,3020,3020,0
|
|
20240618,123400,76015550,3020,3020,3020,3020,0
|
|
20240618,123300,76015550,3020,3020,3020,3020,56
|
|
20240618,123200,75846430,3025,3025,3025,3025,0
|
|
20240618,123100,75846430,3025,3025,3025,3025,0
|
|
20240618,123000,75846430,3025,3025,3025,3025,0
|
|
20240618,122900,75846430,3025,3025,3025,3025,0
|
|
20240618,122800,75846430,3025,3025,3025,3025,0
|
|
20240618,122700,75846430,3025,3025,3025,3025,0
|
|
20240618,122600,75846430,3025,3025,3025,3025,0
|
|
20240618,122500,75846430,3025,3025,3025,3025,1
|
|
20240618,122400,75843405,3020,3020,3020,3020,500
|
|
20240618,122300,74333405,3025,3025,3025,3025,0
|
|
20240618,122200,74333405,3025,3025,3025,3025,0
|
|
20240618,122100,74333405,3025,3025,3025,3025,0
|
|
20240618,122000,74333405,3025,3025,3025,3025,0
|
|
20240618,121900,74333405,3025,3025,3025,3025,0
|
|
20240618,121800,74333405,3025,3025,3025,3025,0
|
|
20240618,121700,74333405,3025,3025,3025,3025,0
|
|
20240618,121600,74333405,3025,3025,3025,3025,7
|
|
20240618,121500,74312230,3025,3025,3025,3025,0
|
|
20240618,121400,74312230,3025,3025,3025,3025,0
|
|
20240618,121300,74312230,3025,3025,3025,3025,0
|
|
20240618,121200,74312230,3025,3025,3025,3025,0
|
|
20240618,121100,74312230,3025,3025,3025,3025,0
|
|
20240618,121000,74312230,3025,3025,3025,3025,0
|
|
20240618,120900,74312230,3025,3025,3025,3025,0
|
|
20240618,120800,74312230,3025,3025,3025,3025,0
|
|
20240618,120700,74312230,3025,3025,3025,3025,0
|
|
20240618,120600,74312230,3025,3025,3025,3025,0
|
|
20240618,120500,74312230,3025,3025,3025,3025,0
|
|
20240618,120400,74312230,3025,3025,3025,3025,1
|
|
20240618,120300,74309205,3020,3020,3020,3020,0
|
|
20240618,120200,74309205,3020,3020,3020,3020,0
|
|
20240618,120100,74309205,3020,3020,3020,3020,0
|
|
20240618,120000,74309205,3020,3020,3020,3020,0
|
|
20240618,115900,74309205,3020,3015,3020,3015,320
|
|
20240618,115800,73342905,3015,3015,3020,3015,4267
|
|
20240618,115700,60477895,3025,3025,3025,3025,0
|
|
20240618,115600,60477895,3025,3025,3025,3025,0
|
|
20240618,115500,60477895,3025,3025,3025,3025,0
|
|
20240618,115400,60477895,3025,3025,3025,3025,0
|
|
20240618,115300,60477895,3025,3025,3025,3025,0
|
|
20240618,115200,60477895,3025,3025,3025,3025,10
|
|
20240618,115100,60447645,3020,3020,3020,3020,3033
|
|
20240618,115000,51287985,3025,3025,3025,3025,0
|
|
20240618,114900,51287985,3025,3025,3025,3025,0
|
|
20240618,114800,51287985,3025,3025,3025,3025,0
|
|
20240618,114700,51287985,3025,3025,3025,3025,3
|
|
20240618,114600,51278910,3025,3025,3025,3025,100
|
|
20240618,114500,50976410,3025,3025,3025,3025,0
|
|
20240618,114400,50976410,3025,3025,3025,3025,0
|
|
20240618,114300,50976410,3025,3025,3025,3025,0
|
|
20240618,114200,50976410,3025,3025,3025,3025,0
|
|
20240618,114100,50976410,3025,3025,3025,3025,0
|
|
20240618,114000,50976410,3025,3025,3025,3025,0
|
|
20240618,113900,50976410,3025,3025,3025,3025,0
|
|
20240618,113800,50976410,3025,3025,3025,3025,0
|
|
20240618,113700,50976410,3025,3025,3025,3025,0
|
|
20240618,113600,50976410,3025,3025,3025,3025,2
|
|
20240618,113500,50970360,3020,3020,3020,3020,6
|
|
20240618,113400,50952240,3025,3025,3025,3025,0
|
|
20240618,113300,50952240,3025,3025,3025,3025,0
|
|
20240618,113200,50952240,3025,3025,3025,3025,0
|
|
20240618,113100,50952240,3025,3025,3025,3025,0
|
|
20240618,113000,50952240,3025,3025,3025,3025,0
|
|
20240618,112900,50952240,3025,3025,3025,3025,415
|
|
20240618,112800,49696865,3020,3020,3020,3020,0
|
|
20240618,112700,49696865,3020,3020,3020,3020,1000
|
|
20240618,112600,46676865,3020,3020,3020,3020,6
|
|
20240618,112500,46658745,3025,3025,3025,3025,0
|
|
20240618,112400,46658745,3025,3025,3025,3025,0
|
|
20240618,112300,46658745,3025,3025,3025,3025,0
|
|
20240618,112200,46658745,3025,3025,3025,3025,2
|
|
20240618,112100,46652695,3025,3025,3025,3025,0
|
|
20240618,112000,46652695,3025,3025,3025,3025,0
|
|
20240618,111900,46652695,3025,3025,3025,3025,0
|
|
20240618,111800,46652695,3025,3025,3025,3025,1
|
|
20240618,111700,46649670,3030,3030,3030,3030,0
|
|
20240618,111600,46649670,3030,3030,3030,3030,0
|
|
20240618,111500,46649670,3030,3030,3030,3030,0
|
|
20240618,111400,46649670,3030,3030,3030,3030,0
|
|
20240618,111300,46649670,3030,3030,3030,3030,0
|
|
20240618,111200,46649670,3030,3030,3030,3030,0
|
|
20240618,111100,46649670,3030,3030,3030,3030,0
|
|
20240618,111000,46649670,3030,3030,3030,3030,0
|
|
20240618,110900,46649670,3030,3030,3030,3030,0
|
|
20240618,110800,46649670,3030,3030,3030,3030,0
|
|
20240618,110700,46649670,3030,3015,3030,3015,15
|
|
20240618,110600,46604295,3015,3015,3015,3015,0
|
|
20240618,110500,46604295,3015,3015,3015,3015,0
|
|
20240618,110400,46604295,3015,3015,3015,3015,0
|
|
20240618,110300,46604295,3015,3015,3015,3015,0
|
|
20240618,110200,46604295,3015,3015,3015,3015,0
|
|
20240618,110100,46604295,3015,3015,3015,3015,65
|
|
20240618,110000,46408320,3030,3030,3030,3030,0
|
|
20240618,105900,46408320,3030,3030,3030,3030,1
|
|
20240618,105800,46405290,3015,3015,3015,3015,1
|
|
20240618,105700,46402275,3015,3015,3015,3015,1
|
|
20240618,105600,46399260,3030,3030,3030,3030,1
|
|
20240618,105500,46396230,3015,3015,3015,3015,0
|
|
20240618,105400,46396230,3015,3015,3015,3015,0
|
|
20240618,105300,46396230,3015,3015,3015,3015,50
|
|
20240618,105200,46245480,3030,3030,3030,3030,0
|
|
20240618,105100,46245480,3030,3030,3030,3030,0
|
|
20240618,105000,46245480,3030,3030,3030,3030,1
|
|
20240618,104900,46242450,3015,3020,3020,3015,2300
|
|
20240618,104800,39305615,3035,3035,3035,3035,0
|
|
20240618,104700,39305615,3035,3035,3035,3035,0
|
|
20240618,104600,39305615,3035,3035,3035,3035,0
|
|
20240618,104500,39305615,3035,3035,3035,3035,0
|
|
20240618,104400,39305615,3035,3035,3035,3035,0
|
|
20240618,104300,39305615,3035,3035,3035,3035,0
|
|
20240618,104200,39305615,3035,3035,3035,3035,8
|
|
20240618,104100,39281335,3035,3035,3035,3035,0
|
|
20240618,104000,39281335,3035,3035,3035,3035,0
|
|
20240618,103900,39281335,3035,3035,3035,3035,0
|
|
20240618,103800,39281335,3035,3035,3035,3035,0
|
|
20240618,103700,39281335,3035,3035,3035,3035,0
|
|
20240618,103600,39281335,3035,3035,3035,3035,0
|
|
20240618,103500,39281335,3035,3035,3035,3035,5
|
|
20240618,103400,39266160,3020,3020,3020,3020,500
|
|
20240618,103300,37756160,3035,3035,3035,3035,8
|
|
20240618,103200,37731880,3035,3035,3035,3035,1
|
|
20240618,103100,37728845,3020,3020,3020,3020,0
|
|
20240618,103000,37728845,3020,3020,3020,3020,0
|
|
20240618,102900,37728845,3020,3030,3030,3020,39
|
|
20240618,102800,37611025,3040,3040,3040,3040,0
|
|
20240618,102700,37611025,3040,3040,3040,3040,2
|
|
20240618,102600,37604945,3050,3050,3050,3050,0
|
|
20240618,102500,37604945,3050,3045,3050,3045,892
|
|
20240618,102400,34885285,3045,3030,3045,3030,2007
|
|
20240618,102300,28795645,3030,3030,3030,3030,0
|
|
20240618,102200,28795645,3030,3020,3030,3015,12
|
|
20240618,102100,28759425,3030,3030,3030,3030,0
|
|
20240618,102000,28759425,3030,3030,3030,3030,1
|
|
20240618,101900,28756395,3015,3015,3015,3015,0
|
|
20240618,101800,28756395,3015,3015,3015,3015,300
|
|
20240618,101700,27851895,3025,3025,3025,3025,105
|
|
20240618,101600,27534270,3030,3030,3030,3030,0
|
|
20240618,101500,27534270,3030,3030,3030,3030,0
|
|
20240618,101400,27534270,3030,3030,3030,3030,3
|
|
20240618,101300,27525180,3030,3030,3030,3030,7
|
|
20240618,101200,27503970,3030,3030,3030,3030,0
|
|
20240618,101100,27503970,3030,3030,3030,3030,0
|
|
20240618,101000,27503970,3030,3030,3030,3030,0
|
|
20240618,100900,27503970,3030,3030,3030,3030,0
|
|
20240618,100800,27503970,3030,3030,3030,3030,7
|
|
20240618,100700,27482760,3025,3025,3025,3025,401
|
|
20240618,100600,26269735,3030,3030,3030,3030,0
|
|
20240618,100500,26269735,3030,3030,3030,3030,1
|
|
20240618,100400,26266705,3030,3030,3030,3030,0
|
|
20240618,100300,26266705,3030,3030,3030,3030,0
|
|
20240618,100200,26266705,3030,3030,3030,3030,0
|
|
20240618,100100,26266705,3030,3030,3030,3030,0
|
|
20240618,100000,26266705,3030,3030,3030,3030,2
|
|
20240618,095900,26260645,3030,3030,3030,3030,1
|
|
20240618,095800,26257615,3025,3025,3025,3025,571
|
|
20240618,095700,24530340,3025,3025,3025,3025,1
|
|
20240618,095600,24527315,3025,3025,3025,3025,0
|
|
20240618,095500,24527315,3025,3020,3025,3020,153
|
|
20240618,095400,24064930,3020,3020,3020,3020,0
|
|
20240618,095300,24064930,3020,3020,3020,3020,0
|
|
20240618,095200,24064930,3020,3020,3020,3020,0
|
|
20240618,095100,24064930,3020,3020,3020,3020,0
|
|
20240618,095000,24064930,3020,3015,3020,3015,3
|
|
20240618,094900,24055880,3020,3020,3020,3020,0
|
|
20240618,094800,24055880,3020,3020,3020,3020,1
|
|
20240618,094700,24052860,3015,3015,3020,3015,2014
|
|
20240618,094600,17980620,3015,3015,3015,3015,0
|
|
20240618,094500,17980620,3015,3015,3015,3015,79
|
|
20240618,094400,17742435,3020,3015,3020,3015,101
|
|
20240618,094300,17437915,3020,3020,3020,3020,0
|
|
20240618,094200,17437915,3020,3020,3020,3020,0
|
|
20240618,094100,17437915,3020,3020,3020,3020,137
|
|
20240618,094000,17024175,3025,3025,3025,3025,0
|
|
20240618,093900,17024175,3025,3025,3025,3025,0
|
|
20240618,093800,17024175,3025,3025,3025,3025,0
|
|
20240618,093700,17024175,3025,3025,3025,3025,0
|
|
20240618,093600,17024175,3025,3025,3025,3025,0
|
|
20240618,093500,17024175,3025,3025,3025,3025,0
|
|
20240618,093400,17024175,3025,3025,3025,3025,0
|
|
20240618,093300,17024175,3025,3025,3025,3025,0
|
|
20240618,093200,17024175,3025,3025,3025,3025,1
|
|
20240618,093100,17021150,3020,3020,3020,3020,0
|
|
20240618,093000,17021150,3020,3020,3030,3020,172
|
|
20240618,092900,16501700,3030,3030,3030,3030,0
|
|
20240618,092800,16501700,3030,3030,3030,3030,0
|
|
20240618,092700,16501700,3030,3030,3030,3030,0
|
|
20240618,092600,16501700,3030,3030,3030,3030,1
|
|
20240618,092500,16498670,3025,3025,3025,3025,0
|
|
20240618,092400,16498670,3025,3025,3025,3025,0
|
|
20240618,092300,16498670,3025,3025,3025,3025,0
|
|
20240618,092200,16498670,3025,3025,3025,3025,0
|
|
20240618,092100,16498670,3025,3025,3025,3025,0
|
|
20240618,092000,16498670,3025,3025,3025,3025,50
|
|
20240618,091900,16347420,3030,3030,3030,3030,0
|
|
20240618,091800,16347420,3030,3030,3030,3030,0
|
|
20240618,091700,16347420,3030,3030,3030,3030,0
|
|
20240618,091600,16347420,3030,3030,3030,3030,0
|
|
20240618,091500,16347420,3030,3030,3030,3030,1
|
|
20240618,091400,16344390,3015,3025,3025,3015,50
|
|
20240618,091300,16193570,3030,3030,3030,3025,8
|
|
20240618,091200,16169335,3040,3040,3040,3040,0
|
|
20240618,091100,16169335,3040,3040,3040,3040,152
|
|
20240618,091000,15707255,3045,3045,3045,3045,0
|
|
20240618,090900,15707255,3045,3045,3045,3045,0
|
|
20240618,090800,15707255,3045,3040,3045,3040,2
|
|
20240618,090700,15701170,3025,3025,3025,3025,8
|
|
20240618,090600,15676970,3025,3025,3025,3025,152
|
|
20240618,090500,15217170,3010,3010,3010,3010,0
|
|
20240618,090400,15217170,3010,3045,3045,3010,3865
|
|
20240618,090300,3549445,3045,3045,3045,3045,170
|
|
20240618,090200,3031795,3055,3055,3055,3055,0
|
|
20240618,090100,3031795,3055,3055,3055,3055,0
|
|
20240618,090000,3031795,3055,3020,3055,3020,1002
|