618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,191500,135744590,4000,4000,4000,4000,148
|
|
20240618,191400,135744590,4000,4000,4000,4000,0
|
|
20240618,191300,135744590,4000,4000,4000,4000,0
|
|
20240618,191200,135744590,4000,4000,4000,4000,0
|
|
20240618,191100,135744590,4000,4000,4000,4000,0
|
|
20240618,191000,135744590,4000,4000,4000,4000,0
|
|
20240618,190900,135744590,4000,4000,4000,4000,0
|
|
20240618,190800,135744590,4000,4000,4000,4000,0
|
|
20240618,190700,135744590,4000,4000,4000,4000,0
|
|
20240618,190600,135744590,4000,4000,4000,4000,0
|
|
20240618,190500,135744590,4000,4000,4000,4000,0
|
|
20240618,190400,135744590,4000,4000,4000,4000,0
|
|
20240618,190300,135744590,4000,4000,4000,4000,0
|
|
20240618,190200,135744590,4000,4000,4000,4000,0
|
|
20240618,190100,135744590,4000,4000,4000,4000,0
|
|
20240618,190000,135744590,4000,4000,4000,4000,0
|
|
20240618,185900,135744590,4000,4000,4000,4000,0
|
|
20240618,185800,135744590,4000,4000,4000,4000,0
|
|
20240618,185700,135744590,4000,4000,4000,4000,0
|
|
20240618,185600,135744590,4000,4000,4000,4000,0
|
|
20240618,185500,135744590,4000,4000,4000,4000,0
|
|
20240618,185400,135744590,4000,4000,4000,4000,0
|
|
20240618,185300,135744590,4000,4000,4000,4000,0
|
|
20240618,185200,135744590,4000,4000,4000,4000,0
|
|
20240618,185100,135744590,4000,4000,4000,4000,0
|
|
20240618,185000,135744590,4000,4000,4000,4000,0
|
|
20240618,184900,135744590,4000,4000,4000,4000,0
|
|
20240618,184800,135744590,4000,4000,4000,4000,0
|
|
20240618,184700,135744590,4000,4000,4000,4000,0
|
|
20240618,184600,135744590,4000,4000,4000,4000,0
|
|
20240618,184500,135744590,4000,4000,4000,4000,148
|
|
20240618,184400,135744590,4000,4000,4000,4000,0
|
|
20240618,184300,135744590,4000,4000,4000,4000,0
|
|
20240618,184200,135744590,4000,4000,4000,4000,0
|
|
20240618,184100,135744590,4000,4000,4000,4000,0
|
|
20240618,184000,135744590,4000,4000,4000,4000,0
|
|
20240618,183900,135744590,4000,4000,4000,4000,0
|
|
20240618,183800,135744590,4000,4000,4000,4000,0
|
|
20240618,183700,135744590,4000,4000,4000,4000,0
|
|
20240618,183600,135744590,4000,4000,4000,4000,0
|
|
20240618,183500,135744590,4000,4000,4000,4000,0
|
|
20240618,183400,135744590,4000,4000,4000,4000,0
|
|
20240618,183300,135744590,4000,4000,4000,4000,0
|
|
20240618,183200,135744590,4000,4000,4000,4000,0
|
|
20240618,183100,135744590,4000,4000,4000,4000,0
|
|
20240618,183000,135744590,4000,4000,4000,4000,0
|
|
20240618,182900,135744590,4000,4000,4000,4000,0
|
|
20240618,182800,135744590,4000,4000,4000,4000,0
|
|
20240618,182700,135744590,4000,4000,4000,4000,0
|
|
20240618,182600,135744590,4000,4000,4000,4000,0
|
|
20240618,182500,135744590,4000,4000,4000,4000,0
|
|
20240618,182400,135744590,4000,4000,4000,4000,0
|
|
20240618,182300,135744590,4000,4000,4000,4000,0
|
|
20240618,182200,135744590,4000,4000,4000,4000,0
|
|
20240618,182100,135744590,4000,4000,4000,4000,0
|
|
20240618,182000,135744590,4000,4000,4000,4000,0
|
|
20240618,181900,135744590,4000,4000,4000,4000,0
|
|
20240618,181800,135744590,4000,4000,4000,4000,0
|
|
20240618,181700,135744590,4000,4000,4000,4000,0
|
|
20240618,181600,135744590,4000,4000,4000,4000,0
|
|
20240618,181500,135744590,4000,4000,4000,4000,148
|
|
20240618,181400,135744590,4000,4000,4000,4000,0
|
|
20240618,181300,135744590,4000,4000,4000,4000,0
|
|
20240618,181200,135744590,4000,4000,4000,4000,0
|
|
20240618,181100,135744590,4000,4000,4000,4000,0
|
|
20240618,181000,135744590,4000,4000,4000,4000,0
|
|
20240618,180900,135744590,4000,4000,4000,4000,0
|
|
20240618,180800,135744590,4000,4000,4000,4000,0
|
|
20240618,180700,135744590,4000,4000,4000,4000,0
|
|
20240618,180600,135744590,4000,4000,4000,4000,0
|
|
20240618,180500,135744590,4000,4000,4000,4000,0
|
|
20240618,180400,135744590,4000,4000,4000,4000,0
|
|
20240618,180300,135744590,4000,4000,4000,4000,0
|
|
20240618,180200,135744590,4000,4000,4000,4000,0
|
|
20240618,180100,135744590,4000,4000,4000,4000,0
|
|
20240618,180000,135744590,4000,4000,4000,4000,0
|
|
20240618,175900,135744590,4000,4000,4000,4000,0
|
|
20240618,175800,135744590,4000,4000,4000,4000,0
|
|
20240618,175700,135744590,4000,4000,4000,4000,0
|
|
20240618,175600,135744590,4000,4000,4000,4000,0
|
|
20240618,175500,135744590,4000,4000,4000,4000,0
|
|
20240618,175400,135744590,4000,4000,4000,4000,0
|
|
20240618,175300,135744590,4000,4000,4000,4000,0
|
|
20240618,175200,135744590,4000,4000,4000,4000,0
|
|
20240618,175100,135744590,4000,4000,4000,4000,0
|
|
20240618,175000,135744590,4000,4000,4000,4000,0
|
|
20240618,174900,135744590,4000,4000,4000,4000,0
|
|
20240618,174800,135744590,4000,4000,4000,4000,0
|
|
20240618,174700,135744590,4000,4000,4000,4000,0
|
|
20240618,174600,135744590,4000,4000,4000,4000,0
|
|
20240618,174500,135744590,4000,4000,4000,4000,148
|
|
20240618,174400,135744590,4000,4000,4000,4000,0
|
|
20240618,174300,135744590,4000,4000,4000,4000,0
|
|
20240618,174200,135744590,4000,4000,4000,4000,0
|
|
20240618,174100,135744590,4000,4000,4000,4000,0
|
|
20240618,174000,135744590,4000,4000,4000,4000,0
|
|
20240618,173900,135744590,4000,4000,4000,4000,0
|
|
20240618,173800,135744590,4000,4000,4000,4000,0
|
|
20240618,173700,135744590,4000,4000,4000,4000,0
|
|
20240618,173600,135744590,4000,4000,4000,4000,0
|
|
20240618,173500,135744590,4000,4000,4000,4000,0
|
|
20240618,173400,135744590,4000,4000,4000,4000,0
|
|
20240618,173300,135744590,4000,4000,4000,4000,0
|
|
20240618,173200,135744590,4000,4000,4000,4000,0
|
|
20240618,173100,135744590,4000,4000,4000,4000,0
|
|
20240618,173000,135744590,4000,4000,4000,4000,0
|
|
20240618,172900,135744590,4000,4000,4000,4000,0
|
|
20240618,172800,135744590,4000,4000,4000,4000,0
|
|
20240618,172700,135744590,4000,4000,4000,4000,0
|
|
20240618,172600,135744590,4000,4000,4000,4000,0
|
|
20240618,172500,135744590,4000,4000,4000,4000,0
|
|
20240618,172400,135744590,4000,4000,4000,4000,0
|
|
20240618,172300,135744590,4000,4000,4000,4000,0
|
|
20240618,172200,135744590,4000,4000,4000,4000,0
|
|
20240618,172100,135744590,4000,4000,4000,4000,0
|
|
20240618,172000,135744590,4000,4000,4000,4000,0
|
|
20240618,171900,135744590,4000,4000,4000,4000,0
|
|
20240618,171800,135744590,4000,4000,4000,4000,0
|
|
20240618,171700,135744590,4000,4000,4000,4000,0
|
|
20240618,171600,135744590,4000,4000,4000,4000,0
|
|
20240618,171500,135744590,4000,4000,4000,4000,148
|
|
20240618,171400,135744590,4000,4000,4000,4000,0
|
|
20240618,171300,135744590,4000,4000,4000,4000,0
|
|
20240618,171200,135744590,4000,4000,4000,4000,0
|
|
20240618,171100,135744590,4000,4000,4000,4000,0
|
|
20240618,171000,135744590,4000,4000,4000,4000,0
|
|
20240618,170900,135744590,4000,4000,4000,4000,0
|
|
20240618,170800,135744590,4000,4000,4000,4000,0
|
|
20240618,170700,135744590,4000,4000,4000,4000,0
|
|
20240618,170600,135744590,4000,4000,4000,4000,0
|
|
20240618,170500,135744590,4000,4000,4000,4000,0
|
|
20240618,170400,135744590,4000,4000,4000,4000,0
|
|
20240618,170300,135744590,4000,4000,4000,4000,0
|
|
20240618,170200,135744590,4000,4000,4000,4000,0
|
|
20240618,170100,135744590,4000,4000,4000,4000,0
|
|
20240618,170000,135744590,4000,4000,4000,4000,0
|
|
20240618,165900,135744590,4000,4000,4000,4000,0
|
|
20240618,165800,135744590,4000,4000,4000,4000,0
|
|
20240618,165700,135744590,4000,4000,4000,4000,0
|
|
20240618,165600,135744590,4000,4000,4000,4000,0
|
|
20240618,165500,135744590,4000,4000,4000,4000,0
|
|
20240618,165400,135744590,4000,4000,4000,4000,0
|
|
20240618,165300,135744590,4000,4000,4000,4000,0
|
|
20240618,165200,135744590,4000,4000,4000,4000,0
|
|
20240618,165100,135744590,4000,4000,4000,4000,0
|
|
20240618,165000,135744590,4000,4000,4000,4000,0
|
|
20240618,164900,135744590,4000,4000,4000,4000,0
|
|
20240618,164800,135744590,4000,4000,4000,4000,0
|
|
20240618,164700,135744590,4000,4000,4000,4000,0
|
|
20240618,164600,135744590,4000,4000,4000,4000,0
|
|
20240618,164500,135744590,4000,4000,4000,4000,148
|
|
20240618,164400,135744590,4000,4000,4000,4000,0
|
|
20240618,164300,135744590,4000,4000,4000,4000,0
|
|
20240618,164200,135744590,4000,4000,4000,4000,0
|
|
20240618,164100,135744590,4000,4000,4000,4000,0
|
|
20240618,164000,135744590,4000,4000,4000,4000,0
|
|
20240618,163900,135744590,4000,4000,4000,4000,0
|
|
20240618,163800,135744590,4000,4000,4000,4000,0
|
|
20240618,163700,135744590,4000,4000,4000,4000,0
|
|
20240618,163600,135744590,4000,4000,4000,4000,0
|
|
20240618,163500,135744590,4000,4000,4000,4000,0
|
|
20240618,163400,135744590,4000,4000,4000,4000,0
|
|
20240618,163300,135744590,4000,4000,4000,4000,0
|
|
20240618,163200,135744590,4000,4000,4000,4000,0
|
|
20240618,163100,135744590,4000,4000,4000,4000,0
|
|
20240618,163000,135744590,4000,4000,4000,4000,0
|
|
20240618,162900,135744590,4000,4000,4000,4000,0
|
|
20240618,162800,135744590,4000,4000,4000,4000,0
|
|
20240618,162700,135744590,4000,4000,4000,4000,0
|
|
20240618,162600,135744590,4000,4000,4000,4000,0
|
|
20240618,162500,135744590,4000,4000,4000,4000,0
|
|
20240618,162400,135744590,4000,4000,4000,4000,0
|
|
20240618,162300,135744590,4000,4000,4000,4000,0
|
|
20240618,162200,135744590,4000,4000,4000,4000,0
|
|
20240618,162100,135744590,4000,4000,4000,4000,0
|
|
20240618,162000,135744590,4000,4000,4000,4000,0
|
|
20240618,161900,135744590,4000,4000,4000,4000,0
|
|
20240618,161800,135744590,4000,4000,4000,4000,0
|
|
20240618,161700,135744590,4000,4000,4000,4000,0
|
|
20240618,161600,135744590,4000,4000,4000,4000,0
|
|
20240618,161500,135744590,4000,4000,4000,4000,148
|
|
20240618,161400,135744590,4000,4000,4000,4000,0
|
|
20240618,161300,135744590,4000,4000,4000,4000,0
|
|
20240618,161200,135744590,4000,4000,4000,4000,0
|
|
20240618,161100,135744590,4000,4000,4000,4000,0
|
|
20240618,161000,135744590,4000,4000,4000,4000,0
|
|
20240618,160900,135744590,4000,4000,4000,4000,0
|
|
20240618,160800,135744590,4000,4000,4000,4000,0
|
|
20240618,160700,135744590,4000,4000,4000,4000,0
|
|
20240618,160600,135744590,4000,4000,4000,4000,0
|
|
20240618,160500,135744590,4000,4000,4000,4000,0
|
|
20240618,160400,135744590,4000,4000,4000,4000,0
|
|
20240618,160300,135744590,4000,4000,4000,4000,0
|
|
20240618,160200,135744590,4000,4000,4000,4000,0
|
|
20240618,160100,135744590,4000,4000,4000,4000,0
|
|
20240618,160000,135744590,4000,4000,4000,4000,0
|
|
20240618,155900,135744590,4000,4000,4000,4000,0
|
|
20240618,155800,135744590,4000,4000,4000,4000,0
|
|
20240618,155700,135744590,4000,4000,4000,4000,0
|
|
20240618,155600,135744590,4000,4000,4000,4000,0
|
|
20240618,155500,135744590,4000,4000,4000,4000,0
|
|
20240618,155400,135744590,4000,4000,4000,4000,0
|
|
20240618,155300,135744590,4000,4000,4000,4000,0
|
|
20240618,155200,135744590,4000,4000,4000,4000,0
|
|
20240618,155100,135744590,4000,4000,4000,4000,0
|
|
20240618,155000,135744590,4000,4000,4000,4000,0
|
|
20240618,154900,135744590,4000,4000,4000,4000,0
|
|
20240618,154800,135744590,4000,4000,4000,4000,0
|
|
20240618,154700,135744590,4000,4000,4000,4000,0
|
|
20240618,154600,135744590,4000,4000,4000,4000,0
|
|
20240618,154500,135744590,4000,4000,4000,4000,148
|
|
20240618,154400,135744590,4000,4000,4000,4000,0
|
|
20240618,154300,135744590,4000,4000,4000,4000,0
|
|
20240618,154200,135744590,4000,4000,4000,4000,0
|
|
20240618,154100,135744590,4000,4000,4000,4000,0
|
|
20240618,154000,135744590,4000,4000,4000,4000,0
|
|
20240618,153900,135744590,4000,4000,4000,4000,0
|
|
20240618,153800,135744590,4000,4000,4000,4000,0
|
|
20240618,153700,135744590,4000,4000,4000,4000,0
|
|
20240618,153600,135744590,4000,4000,4000,4000,0
|
|
20240618,153500,135744590,4000,4000,4000,4000,0
|
|
20240618,153400,135744590,4000,4000,4000,4000,0
|
|
20240618,153300,135744590,4000,4000,4000,4000,0
|
|
20240618,153200,135744590,4000,4000,4000,4000,0
|
|
20240618,153100,135744590,4000,4000,4000,4000,0
|
|
20240618,153000,135744590,4000,4000,4000,4000,148
|
|
20240618,152900,135152590,3995,3995,3995,3995,0
|
|
20240618,152800,135152590,3995,3995,3995,3995,0
|
|
20240618,152700,135152590,3995,3995,3995,3995,0
|
|
20240618,152600,135152590,3995,3995,3995,3995,0
|
|
20240618,152500,135152590,3995,3995,3995,3995,0
|
|
20240618,152400,135152590,3995,3995,3995,3995,0
|
|
20240618,152300,135152590,3995,3995,3995,3995,0
|
|
20240618,152200,135152590,3995,3995,3995,3995,0
|
|
20240618,152100,135152590,3995,3995,3995,3995,0
|
|
20240618,152000,135152590,3995,3995,3995,3995,0
|
|
20240618,151900,135152590,3995,3995,3995,3985,54
|
|
20240618,151800,134937200,3995,3995,3995,3995,0
|
|
20240618,151700,134937200,3995,3990,3995,3990,27
|
|
20240618,151600,134829465,3990,3990,3990,3990,0
|
|
20240618,151500,134829465,3990,3990,3990,3990,0
|
|
20240618,151400,134829465,3990,3990,3990,3990,50
|
|
20240618,151300,134629965,3985,3985,3985,3985,0
|
|
20240618,151200,134629965,3985,3985,3985,3985,0
|
|
20240618,151100,134629965,3985,3985,3985,3985,0
|
|
20240618,151000,134629965,3985,3985,3985,3985,0
|
|
20240618,150900,134629965,3985,3985,3985,3985,0
|
|
20240618,150800,134629965,3985,3985,3985,3985,29
|
|
20240618,150700,134514400,3990,3990,3990,3990,120
|
|
20240618,150600,134035600,3990,3990,3990,3990,1
|
|
20240618,150500,134031610,3990,3990,3990,3990,30
|
|
20240618,150400,133911910,3990,3990,3990,3990,40
|
|
20240618,150300,133752310,3990,3990,3990,3990,0
|
|
20240618,150200,133752310,3990,3985,3990,3985,201
|
|
20240618,150100,132951320,3990,3990,3990,3990,0
|
|
20240618,150000,132951320,3990,3990,3990,3990,0
|
|
20240618,145900,132951320,3990,3990,3990,3990,0
|
|
20240618,145800,132951320,3990,3990,3990,3990,5
|
|
20240618,145700,132931370,3990,3990,3990,3990,0
|
|
20240618,145600,132931370,3990,3990,3990,3990,200
|
|
20240618,145500,132133370,3985,3985,3985,3985,8
|
|
20240618,145400,132101490,3985,3990,3990,3985,46
|
|
20240618,145300,131918080,3990,3990,3990,3990,10
|
|
20240618,145200,131878180,3995,3995,3995,3995,1
|
|
20240618,145100,131874185,3980,3980,3980,3980,0
|
|
20240618,145000,131874185,3980,3990,3990,3980,600
|
|
20240618,144900,129483000,3990,3990,3990,3990,0
|
|
20240618,144800,129483000,3990,3990,3990,3990,30
|
|
20240618,144700,129363300,3985,3985,3985,3985,0
|
|
20240618,144600,129363300,3985,3985,3985,3985,0
|
|
20240618,144500,129363300,3985,3985,3985,3985,0
|
|
20240618,144400,129363300,3985,3985,3985,3985,282
|
|
20240618,144300,128239530,3985,3990,3990,3985,28
|
|
20240618,144200,128127925,3985,3985,3985,3985,0
|
|
20240618,144100,128127925,3985,3985,3985,3985,0
|
|
20240618,144000,128127925,3985,3985,3985,3985,0
|
|
20240618,143900,128127925,3985,3990,3990,3985,375
|
|
20240618,143800,126632875,3995,3995,3995,3995,0
|
|
20240618,143700,126632875,3995,3995,3995,3995,30
|
|
20240618,143600,126513025,3995,3995,3995,3995,0
|
|
20240618,143500,126513025,3995,3995,3995,3995,0
|
|
20240618,143400,126513025,3995,3995,3995,3995,20
|
|
20240618,143300,126433125,4000,4000,4000,4000,0
|
|
20240618,143200,126433125,4000,4000,4000,4000,0
|
|
20240618,143100,126433125,4000,4000,4000,4000,0
|
|
20240618,143000,126433125,4000,4000,4000,4000,0
|
|
20240618,142900,126433125,4000,4000,4000,4000,0
|
|
20240618,142800,126433125,4000,3995,4000,3995,150
|
|
20240618,142700,125833375,4000,4000,4000,4000,0
|
|
20240618,142600,125833375,4000,4000,4000,4000,0
|
|
20240618,142500,125833375,4000,4000,4000,4000,0
|
|
20240618,142400,125833375,4000,4000,4000,4000,0
|
|
20240618,142300,125833375,4000,4000,4000,4000,125
|
|
20240618,142200,125333375,4000,4000,4000,4000,0
|
|
20240618,142100,125333375,4000,4000,4000,4000,0
|
|
20240618,142000,125333375,4000,4000,4000,4000,0
|
|
20240618,141900,125333375,4000,4000,4000,4000,0
|
|
20240618,141800,125333375,4000,4000,4000,4000,0
|
|
20240618,141700,125333375,4000,4000,4000,4000,0
|
|
20240618,141600,125333375,4000,4000,4000,4000,0
|
|
20240618,141500,125333375,4000,3990,4000,3990,93
|
|
20240618,141400,124962295,3990,3990,3990,3990,0
|
|
20240618,141300,124962295,3990,3990,3990,3990,0
|
|
20240618,141200,124962295,3990,3990,3990,3990,0
|
|
20240618,141100,124962295,3990,3990,3990,3990,0
|
|
20240618,141000,124962295,3990,3990,3990,3990,100
|
|
20240618,140900,124563295,4000,4000,4000,4000,0
|
|
20240618,140800,124563295,4000,4000,4000,4000,0
|
|
20240618,140700,124563295,4000,4000,4000,4000,0
|
|
20240618,140600,124563295,4000,4000,4000,4000,0
|
|
20240618,140500,124563295,4000,4000,4000,4000,0
|
|
20240618,140400,124563295,4000,4000,4000,4000,0
|
|
20240618,140300,124563295,4000,4000,4000,4000,0
|
|
20240618,140200,124563295,4000,4000,4000,4000,0
|
|
20240618,140100,124563295,4000,4000,4000,4000,0
|
|
20240618,140000,124563295,4000,4000,4000,4000,0
|
|
20240618,135900,124563295,4000,4000,4000,4000,0
|
|
20240618,135800,124563295,4000,4000,4000,4000,229
|
|
20240618,135700,123647295,3990,4000,4000,3990,178
|
|
20240618,135600,122935305,4000,4000,4000,4000,5
|
|
20240618,135500,122915305,4000,4000,4000,4000,343
|
|
20240618,135400,121543305,4000,4000,4000,4000,0
|
|
20240618,135300,121543305,4000,4000,4000,4000,0
|
|
20240618,135200,121543305,4000,3995,4000,3995,361
|
|
20240618,135100,120099825,3990,3990,3990,3990,0
|
|
20240618,135000,120099825,3990,3990,3990,3990,119
|
|
20240618,134900,119625015,4005,4000,4005,3995,1172
|
|
20240618,134800,114937015,3990,3990,3990,3990,38
|
|
20240618,134700,114785395,3990,3990,3990,3990,0
|
|
20240618,134600,114785395,3990,3990,3990,3990,0
|
|
20240618,134500,114785395,3990,3990,3990,3990,0
|
|
20240618,134400,114785395,3990,3990,3990,3990,120
|
|
20240618,134300,114306595,4000,4000,4000,4000,0
|
|
20240618,134200,114306595,4000,4000,4000,4000,0
|
|
20240618,134100,114306595,4000,4000,4000,4000,0
|
|
20240618,134000,114306595,4000,4000,4000,4000,1
|
|
20240618,133900,114302595,3980,3985,3985,3980,1632
|
|
20240618,133800,107806145,4000,4000,4000,4000,1
|
|
20240618,133700,107802145,4000,4000,4000,4000,0
|
|
20240618,133600,107802145,4000,4000,4000,4000,0
|
|
20240618,133500,107802145,4000,4000,4000,4000,1000
|
|
20240618,133400,103802145,4000,4000,4000,4000,1
|
|
20240618,133300,103798145,3995,3995,3995,3995,372
|
|
20240618,133200,102312005,3990,3990,3990,3990,64
|
|
20240618,133100,102056645,3990,3985,3990,3985,3530
|
|
20240618,133000,87973540,3985,3985,3985,3985,7
|
|
20240618,132900,87945645,3985,3985,3985,3985,2
|
|
20240618,132800,87937675,3985,3985,3985,3985,6
|
|
20240618,132700,87913765,3985,3985,3985,3985,0
|
|
20240618,132600,87913765,3985,3985,3985,3985,200
|
|
20240618,132500,87116765,3980,3980,3980,3980,0
|
|
20240618,132400,87116765,3980,3980,3980,3980,0
|
|
20240618,132300,87116765,3980,3980,3980,3980,0
|
|
20240618,132200,87116765,3980,3980,3980,3980,0
|
|
20240618,132100,87116765,3980,3980,3980,3980,0
|
|
20240618,132000,87116765,3980,3980,3980,3980,0
|
|
20240618,131900,87116765,3980,3980,3980,3980,0
|
|
20240618,131800,87116765,3980,3980,3980,3980,0
|
|
20240618,131700,87116765,3980,3980,3980,3980,150
|
|
20240618,131600,86519765,3985,3985,3985,3985,0
|
|
20240618,131500,86519765,3985,3985,3985,3985,0
|
|
20240618,131400,86519765,3985,3985,3985,3985,0
|
|
20240618,131300,86519765,3985,3985,3985,3985,0
|
|
20240618,131200,86519765,3985,3985,3985,3985,0
|
|
20240618,131100,86519765,3985,3985,3985,3985,60
|
|
20240618,131000,86280665,3985,3985,3985,3985,90
|
|
20240618,130900,85922015,3985,3985,3985,3985,0
|
|
20240618,130800,85922015,3985,3985,3985,3985,10
|
|
20240618,130700,85882165,3985,3985,3985,3985,75
|
|
20240618,130600,85583290,3985,3985,3985,3985,200
|
|
20240618,130500,84786290,3985,3985,3985,3985,0
|
|
20240618,130400,84786290,3985,3985,3985,3985,0
|
|
20240618,130300,84786290,3985,3985,3985,3985,0
|
|
20240618,130200,84786290,3985,3985,3985,3985,0
|
|
20240618,130100,84786290,3985,3985,3985,3985,0
|
|
20240618,130000,84786290,3985,3985,3985,3985,0
|
|
20240618,125900,84786290,3985,3985,3985,3985,0
|
|
20240618,125800,84786290,3985,3985,3985,3985,0
|
|
20240618,125700,84786290,3985,3985,3985,3985,0
|
|
20240618,125600,84786290,3985,3985,3985,3985,0
|
|
20240618,125500,84786290,3985,3985,3985,3985,0
|
|
20240618,125400,84786290,3985,3985,3985,3985,262
|
|
20240618,125300,83742220,3985,3985,3985,3985,0
|
|
20240618,125200,83742220,3985,3985,3985,3985,0
|
|
20240618,125100,83742220,3985,3985,3985,3985,152
|
|
20240618,125000,83136500,3990,3990,3990,3990,0
|
|
20240618,124900,83136500,3990,3990,3990,3990,25
|
|
20240618,124800,83036750,3980,3980,3980,3980,0
|
|
20240618,124700,83036750,3980,3980,3980,3980,0
|
|
20240618,124600,83036750,3980,3980,3980,3980,0
|
|
20240618,124500,83036750,3980,3980,3980,3980,0
|
|
20240618,124400,83036750,3980,3980,3980,3980,0
|
|
20240618,124300,83036750,3980,3980,3980,3980,700
|
|
20240618,124200,80250750,3980,3980,3980,3980,0
|
|
20240618,124100,80250750,3980,3980,3980,3980,0
|
|
20240618,124000,80250750,3980,3980,3980,3980,10
|
|
20240618,123900,80210950,3985,3985,3985,3985,0
|
|
20240618,123800,80210950,3985,3985,3985,3985,46
|
|
20240618,123700,80027640,3990,3990,3990,3990,0
|
|
20240618,123600,80027640,3990,3990,3990,3990,28
|
|
20240618,123500,79915920,3990,3990,3990,3990,2
|
|
20240618,123400,79907940,3985,3985,3985,3985,24
|
|
20240618,123300,79812300,3985,3985,3985,3985,683
|
|
20240618,123200,77090545,3985,3985,3985,3985,150
|
|
20240618,123100,76492795,3985,3985,3985,3985,0
|
|
20240618,123000,76492795,3985,3985,3985,3985,0
|
|
20240618,122900,76492795,3985,3985,3985,3985,0
|
|
20240618,122800,76492795,3985,3985,3985,3985,0
|
|
20240618,122700,76492795,3985,3985,3985,3985,0
|
|
20240618,122600,76492795,3985,3985,3985,3985,0
|
|
20240618,122500,76492795,3985,3985,3985,3985,0
|
|
20240618,122400,76492795,3985,3985,3985,3985,0
|
|
20240618,122300,76492795,3985,3985,3985,3985,0
|
|
20240618,122200,76492795,3985,3985,3985,3985,0
|
|
20240618,122100,76492795,3985,3985,3985,3985,0
|
|
20240618,122000,76492795,3985,3985,3985,3985,1
|
|
20240618,121900,76488810,3980,3980,3980,3980,0
|
|
20240618,121800,76488810,3980,3980,3980,3980,0
|
|
20240618,121700,76488810,3980,3980,3980,3980,0
|
|
20240618,121600,76488810,3980,3980,3980,3980,0
|
|
20240618,121500,76488810,3980,3980,3980,3980,0
|
|
20240618,121400,76488810,3980,3980,3980,3980,0
|
|
20240618,121300,76488810,3980,3980,3980,3980,0
|
|
20240618,121200,76488810,3980,3980,3980,3980,10
|
|
20240618,121100,76449010,3980,3980,3980,3980,0
|
|
20240618,121000,76449010,3980,3980,3980,3980,0
|
|
20240618,120900,76449010,3980,3980,3980,3980,0
|
|
20240618,120800,76449010,3980,3980,3980,3980,0
|
|
20240618,120700,76449010,3980,3980,3980,3980,0
|
|
20240618,120600,76449010,3980,3980,3980,3980,0
|
|
20240618,120500,76449010,3980,3980,3980,3980,0
|
|
20240618,120400,76449010,3980,3980,3980,3980,0
|
|
20240618,120300,76449010,3980,3980,3980,3980,0
|
|
20240618,120200,76449010,3980,3980,3980,3980,0
|
|
20240618,120100,76449010,3980,3980,3980,3980,377
|
|
20240618,120000,74948550,3980,3980,3980,3980,0
|
|
20240618,115900,74948550,3980,3980,3980,3980,10
|
|
20240618,115800,74908750,3980,3980,3980,3980,0
|
|
20240618,115700,74908750,3980,3980,3980,3980,0
|
|
20240618,115600,74908750,3980,3985,3985,3980,410
|
|
20240618,115500,73276900,3985,3985,3985,3985,0
|
|
20240618,115400,73276900,3985,3985,3985,3985,0
|
|
20240618,115300,73276900,3985,3985,3985,3985,1
|
|
20240618,115200,73272915,3980,3980,3980,3980,200
|
|
20240618,115100,72476915,3980,3980,3980,3980,0
|
|
20240618,115000,72476915,3980,3980,3980,3980,0
|
|
20240618,114900,72476915,3980,3980,3980,3980,0
|
|
20240618,114800,72476915,3980,3980,3980,3980,1
|
|
20240618,114700,72472935,3985,3985,3985,3985,0
|
|
20240618,114600,72472935,3985,3985,3985,3985,0
|
|
20240618,114500,72472935,3985,3985,3985,3985,0
|
|
20240618,114400,72472935,3985,3985,3985,3985,10
|
|
20240618,114300,72433085,3985,3985,3985,3985,0
|
|
20240618,114200,72433085,3985,3985,3985,3985,0
|
|
20240618,114100,72433085,3985,3985,3985,3985,0
|
|
20240618,114000,72433085,3985,3985,3985,3985,3
|
|
20240618,113900,72421130,3980,3985,3985,3980,200
|
|
20240618,113800,71624495,3990,3990,3990,3990,1
|
|
20240618,113700,71620505,3985,3985,3985,3985,0
|
|
20240618,113600,71620505,3985,3985,3985,3985,0
|
|
20240618,113500,71620505,3985,3985,3985,3985,0
|
|
20240618,113400,71620505,3985,3985,3985,3985,0
|
|
20240618,113300,71620505,3985,3985,3985,3985,220
|
|
20240618,113200,70743805,3990,3990,3990,3990,0
|
|
20240618,113100,70743805,3990,3990,3990,3990,0
|
|
20240618,113000,70743805,3990,3990,3990,3990,2
|
|
20240618,112900,70735825,3985,3985,3985,3985,0
|
|
20240618,112800,70735825,3985,3985,3985,3985,120
|
|
20240618,112700,70257625,3985,3985,3985,3985,0
|
|
20240618,112600,70257625,3985,3985,3985,3985,0
|
|
20240618,112500,70257625,3985,3985,3985,3985,0
|
|
20240618,112400,70257625,3985,3985,3985,3985,270
|
|
20240618,112300,69181675,3985,3985,3985,3985,0
|
|
20240618,112200,69181675,3985,3985,3985,3985,0
|
|
20240618,112100,69181675,3985,3985,3985,3985,10
|
|
20240618,112000,69141825,3985,3985,3985,3985,0
|
|
20240618,111900,69141825,3985,3985,3985,3985,0
|
|
20240618,111800,69141825,3985,3985,3985,3985,0
|
|
20240618,111700,69141825,3985,3985,3985,3985,0
|
|
20240618,111600,69141825,3985,3985,3985,3985,0
|
|
20240618,111500,69141825,3985,3985,3985,3985,0
|
|
20240618,111400,69141825,3985,3985,3985,3985,0
|
|
20240618,111300,69141825,3985,3985,3985,3985,60
|
|
20240618,111200,68902725,3985,3985,3985,3985,0
|
|
20240618,111100,68902725,3985,3985,3985,3985,12
|
|
20240618,111000,68854905,3985,3985,3985,3985,0
|
|
20240618,110900,68854905,3985,3985,3990,3985,444
|
|
20240618,110800,67085560,3985,3985,3985,3985,612
|
|
20240618,110700,64646740,3985,3985,3985,3985,1
|
|
20240618,110600,64642755,3985,3985,3985,3985,0
|
|
20240618,110500,64642755,3985,3985,3985,3985,0
|
|
20240618,110400,64642755,3985,3985,3985,3985,0
|
|
20240618,110300,64642755,3985,3985,3985,3985,0
|
|
20240618,110200,64642755,3985,3985,3985,3985,11
|
|
20240618,110100,64598920,3980,3980,3980,3980,0
|
|
20240618,110000,64598920,3980,3980,3980,3980,0
|
|
20240618,105900,64598920,3980,3980,3980,3980,0
|
|
20240618,105800,64598920,3980,3980,3980,3980,1090
|
|
20240618,105700,60260720,3985,3985,3985,3985,0
|
|
20240618,105600,60260720,3985,3985,3985,3985,0
|
|
20240618,105500,60260720,3985,3985,3985,3985,396
|
|
20240618,105400,58682660,3990,3990,3990,3990,0
|
|
20240618,105300,58682660,3990,3990,3990,3990,0
|
|
20240618,105200,58682660,3990,3990,3990,3990,0
|
|
20240618,105100,58682660,3990,3990,3990,3990,0
|
|
20240618,105000,58682660,3990,3990,3990,3990,40
|
|
20240618,104900,58523060,3990,3985,3990,3985,32
|
|
20240618,104800,58395390,3990,3990,3990,3990,100
|
|
20240618,104700,57996390,3985,3985,3985,3985,430
|
|
20240618,104600,56282840,3990,3990,3990,3990,100
|
|
20240618,104500,55883840,3995,3995,3995,3995,0
|
|
20240618,104400,55883840,3995,3995,3995,3995,0
|
|
20240618,104300,55883840,3995,3995,3995,3995,0
|
|
20240618,104200,55883840,3995,3995,3995,3995,0
|
|
20240618,104100,55883840,3995,3995,3995,3995,0
|
|
20240618,104000,55883840,3995,3995,3995,3995,0
|
|
20240618,103900,55883840,3995,3995,3995,3995,0
|
|
20240618,103800,55883840,3995,3995,3995,3995,0
|
|
20240618,103700,55883840,3995,3995,3995,3995,0
|
|
20240618,103600,55883840,3995,3995,3995,3995,0
|
|
20240618,103500,55883840,3995,3995,3995,3995,0
|
|
20240618,103400,55883840,3995,3995,3995,3995,0
|
|
20240618,103300,55883840,3995,3995,3995,3995,0
|
|
20240618,103200,55883840,3995,3985,3995,3985,41
|
|
20240618,103100,55720405,3985,3985,3985,3985,0
|
|
20240618,103000,55720405,3985,3985,3985,3985,0
|
|
20240618,102900,55720405,3985,3985,3985,3985,40
|
|
20240618,102800,55561005,3990,3990,3990,3990,0
|
|
20240618,102700,55561005,3990,3990,3990,3990,300
|
|
20240618,102600,54364005,3995,3995,3995,3995,0
|
|
20240618,102500,54364005,3995,3995,3995,3995,0
|
|
20240618,102400,54364005,3995,3990,3995,3990,80
|
|
20240618,102300,54044755,3990,3990,3990,3990,0
|
|
20240618,102200,54044755,3990,3990,3990,3990,103
|
|
20240618,102100,53633785,3990,3990,3990,3990,0
|
|
20240618,102000,53633785,3990,3990,3990,3990,107
|
|
20240618,101900,53206855,3990,3990,3990,3990,100
|
|
20240618,101800,52807855,3990,3990,3990,3990,0
|
|
20240618,101700,52807855,3990,3990,3990,3990,0
|
|
20240618,101600,52807855,3990,3990,3990,3990,0
|
|
20240618,101500,52807855,3990,3990,3990,3990,3
|
|
20240618,101400,52795885,3995,3995,3995,3995,0
|
|
20240618,101300,52795885,3995,3995,3995,3995,0
|
|
20240618,101200,52795885,3995,3995,3995,3995,31
|
|
20240618,101100,52672040,3995,3995,3995,3995,20
|
|
20240618,101000,52592140,3995,3995,3995,3995,0
|
|
20240618,100900,52592140,3995,3990,3995,3985,806
|
|
20240618,100800,49379620,3990,3990,3990,3990,0
|
|
20240618,100700,49379620,3990,3990,3990,3990,62
|
|
20240618,100600,49132240,3995,3995,3995,3995,0
|
|
20240618,100500,49132240,3995,3995,3995,3995,0
|
|
20240618,100400,49132240,3995,3995,3995,3995,0
|
|
20240618,100300,49132240,3995,3995,3995,3995,469
|
|
20240618,100200,47258585,3995,4000,4000,3995,6
|
|
20240618,100100,47234610,3995,3995,3995,3995,45
|
|
20240618,100000,47054835,4000,4000,4000,4000,0
|
|
20240618,095900,47054835,4000,3995,4000,3995,71
|
|
20240618,095800,46771185,4000,4000,4000,4000,1
|
|
20240618,095700,46767185,4000,3995,4000,3995,6
|
|
20240618,095600,46743210,3995,3995,3995,3995,309
|
|
20240618,095500,45508755,4000,4000,4000,4000,0
|
|
20240618,095400,45508755,4000,3995,4000,3995,633
|
|
20240618,095300,42979915,3995,3995,3995,3995,300
|
|
20240618,095200,41781415,3995,3995,3995,3995,0
|
|
20240618,095100,41781415,3995,3995,3995,3995,1
|
|
20240618,095000,41777420,3990,3990,3990,3990,250
|
|
20240618,094900,40779920,3990,3990,3990,3990,23
|
|
20240618,094800,40688150,3990,3990,3990,3990,10
|
|
20240618,094700,40648250,3990,3985,3990,3980,370
|
|
20240618,094600,39172885,3985,3985,3985,3985,350
|
|
20240618,094500,37778135,4000,4000,4000,4000,0
|
|
20240618,094400,37778135,4000,4000,4000,4000,5
|
|
20240618,094300,37758135,4000,4000,4000,4000,0
|
|
20240618,094200,37758135,4000,3990,4000,3985,102
|
|
20240618,094100,37351150,3985,3985,3985,3985,60
|
|
20240618,094000,37112050,3990,3990,3990,3990,0
|
|
20240618,093900,37112050,3990,3990,3990,3990,0
|
|
20240618,093800,37112050,3990,3990,3990,3990,0
|
|
20240618,093700,37112050,3990,3990,3990,3990,206
|
|
20240618,093600,36290110,4000,4000,4000,4000,0
|
|
20240618,093500,36290110,4000,4000,4000,4000,30
|
|
20240618,093400,36170110,4000,4000,4000,4000,0
|
|
20240618,093300,36170110,4000,4000,4000,4000,0
|
|
20240618,093200,36170110,4000,4000,4000,4000,1
|
|
20240618,093100,36166110,3990,3990,3990,3990,600
|
|
20240618,093000,33772110,4000,4000,4000,4000,0
|
|
20240618,092900,33772110,4000,4000,4000,4000,115
|
|
20240618,092800,33312110,4000,4000,4000,4000,0
|
|
20240618,092700,33312110,4000,4000,4000,4000,3
|
|
20240618,092600,33300110,3990,3995,3995,3990,836
|
|
20240618,092500,29964445,3995,3995,3995,3995,0
|
|
20240618,092400,29964445,3995,3995,3995,3995,0
|
|
20240618,092300,29964445,3995,3990,3995,3990,446
|
|
20240618,092200,28183405,3990,3985,3990,3985,62
|
|
20240618,092100,27936185,3990,3990,3990,3990,157
|
|
20240618,092000,27309755,4000,4000,4000,4000,250
|
|
20240618,091900,26309755,4000,4000,4000,4000,50
|
|
20240618,091800,26109755,4000,4000,4000,4000,1860
|
|
20240618,091700,18669755,4005,4005,4010,4005,15
|
|
20240618,091600,18609670,4005,4000,4005,4000,302
|
|
20240618,091500,17401660,3990,3990,3990,3990,0
|
|
20240618,091400,17401660,3990,3990,3990,3990,0
|
|
20240618,091300,17401660,3990,4000,4000,3990,115
|
|
20240618,091200,16941810,4005,4005,4005,4005,0
|
|
20240618,091100,16941810,4005,4005,4005,4005,1
|
|
20240618,091000,16937805,3990,3990,3990,3990,247
|
|
20240618,090900,15952275,4000,4000,4000,4000,0
|
|
20240618,090800,15952275,4000,4000,4000,4000,0
|
|
20240618,090700,15952275,4000,4000,4000,4000,0
|
|
20240618,090600,15952275,4000,4005,4015,4000,163
|
|
20240618,090500,15300145,3960,4010,4015,3960,2615
|
|
20240618,090400,4909770,4010,4010,4010,4010,0
|
|
20240618,090300,4909770,4010,4010,4010,4010,100
|
|
20240618,090200,4508770,4010,4000,4010,3995,630
|
|
20240618,090100,1988010,4000,4000,4000,4000,6
|
|
20240618,090000,1964010,4010,4000,4010,4000,491
|