692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,202900,371615520,2965,2965,2965,2965,906
|
|
20240618,202800,371615520,2965,2965,2965,2965,0
|
|
20240618,202700,371615520,2965,2965,2965,2965,0
|
|
20240618,202600,371615520,2965,2965,2965,2965,0
|
|
20240618,202500,371615520,2965,2965,2965,2965,0
|
|
20240618,202400,371615520,2965,2965,2965,2965,0
|
|
20240618,202300,371615520,2965,2965,2965,2965,0
|
|
20240618,202200,371615520,2965,2965,2965,2965,0
|
|
20240618,202100,371615520,2965,2965,2965,2965,0
|
|
20240618,202000,371615520,2965,2965,2965,2965,0
|
|
20240618,201900,371615520,2965,2965,2965,2965,0
|
|
20240618,201800,371615520,2965,2965,2965,2965,0
|
|
20240618,201700,371615520,2965,2965,2965,2965,0
|
|
20240618,201600,371615520,2965,2965,2965,2965,0
|
|
20240618,201500,371615520,2965,2965,2965,2965,0
|
|
20240618,201400,371615520,2965,2965,2965,2965,0
|
|
20240618,201300,371615520,2965,2965,2965,2965,0
|
|
20240618,201200,371615520,2965,2965,2965,2965,0
|
|
20240618,201100,371615520,2965,2965,2965,2965,0
|
|
20240618,201000,371615520,2965,2965,2965,2965,0
|
|
20240618,200900,371615520,2965,2965,2965,2965,0
|
|
20240618,200800,371615520,2965,2965,2965,2965,0
|
|
20240618,200700,371615520,2965,2965,2965,2965,0
|
|
20240618,200600,371615520,2965,2965,2965,2965,0
|
|
20240618,200500,371615520,2965,2965,2965,2965,0
|
|
20240618,200400,371615520,2965,2965,2965,2965,0
|
|
20240618,200300,371615520,2965,2965,2965,2965,0
|
|
20240618,200200,371615520,2965,2965,2965,2965,0
|
|
20240618,200100,371615520,2965,2965,2965,2965,0
|
|
20240618,200000,371615520,2965,2965,2965,2965,0
|
|
20240618,195900,371615520,2965,2965,2965,2965,906
|
|
20240618,195800,371615520,2965,2965,2965,2965,0
|
|
20240618,195700,371615520,2965,2965,2965,2965,0
|
|
20240618,195600,371615520,2965,2965,2965,2965,0
|
|
20240618,195500,371615520,2965,2965,2965,2965,0
|
|
20240618,195400,371615520,2965,2965,2965,2965,0
|
|
20240618,195300,371615520,2965,2965,2965,2965,0
|
|
20240618,195200,371615520,2965,2965,2965,2965,0
|
|
20240618,195100,371615520,2965,2965,2965,2965,0
|
|
20240618,195000,371615520,2965,2965,2965,2965,0
|
|
20240618,194900,371615520,2965,2965,2965,2965,0
|
|
20240618,194800,371615520,2965,2965,2965,2965,0
|
|
20240618,194700,371615520,2965,2965,2965,2965,0
|
|
20240618,194600,371615520,2965,2965,2965,2965,0
|
|
20240618,194500,371615520,2965,2965,2965,2965,0
|
|
20240618,194400,371615520,2965,2965,2965,2965,0
|
|
20240618,194300,371615520,2965,2965,2965,2965,0
|
|
20240618,194200,371615520,2965,2965,2965,2965,0
|
|
20240618,194100,371615520,2965,2965,2965,2965,0
|
|
20240618,194000,371615520,2965,2965,2965,2965,0
|
|
20240618,193900,371615520,2965,2965,2965,2965,0
|
|
20240618,193800,371615520,2965,2965,2965,2965,0
|
|
20240618,193700,371615520,2965,2965,2965,2965,0
|
|
20240618,193600,371615520,2965,2965,2965,2965,0
|
|
20240618,193500,371615520,2965,2965,2965,2965,0
|
|
20240618,193400,371615520,2965,2965,2965,2965,0
|
|
20240618,193300,371615520,2965,2965,2965,2965,0
|
|
20240618,193200,371615520,2965,2965,2965,2965,0
|
|
20240618,193100,371615520,2965,2965,2965,2965,0
|
|
20240618,193000,371615520,2965,2965,2965,2965,0
|
|
20240618,192900,371615520,2965,2965,2965,2965,906
|
|
20240618,192800,371615520,2965,2965,2965,2965,0
|
|
20240618,192700,371615520,2965,2965,2965,2965,0
|
|
20240618,192600,371615520,2965,2965,2965,2965,0
|
|
20240618,192500,371615520,2965,2965,2965,2965,0
|
|
20240618,192400,371615520,2965,2965,2965,2965,0
|
|
20240618,192300,371615520,2965,2965,2965,2965,0
|
|
20240618,192200,371615520,2965,2965,2965,2965,0
|
|
20240618,192100,371615520,2965,2965,2965,2965,0
|
|
20240618,192000,371615520,2965,2965,2965,2965,0
|
|
20240618,191900,371615520,2965,2965,2965,2965,0
|
|
20240618,191800,371615520,2965,2965,2965,2965,0
|
|
20240618,191700,371615520,2965,2965,2965,2965,0
|
|
20240618,191600,371615520,2965,2965,2965,2965,0
|
|
20240618,191500,371615520,2965,2965,2965,2965,0
|
|
20240618,191400,371615520,2965,2965,2965,2965,0
|
|
20240618,191300,371615520,2965,2965,2965,2965,0
|
|
20240618,191200,371615520,2965,2965,2965,2965,0
|
|
20240618,191100,371615520,2965,2965,2965,2965,0
|
|
20240618,191000,371615520,2965,2965,2965,2965,0
|
|
20240618,190900,371615520,2965,2965,2965,2965,0
|
|
20240618,190800,371615520,2965,2965,2965,2965,0
|
|
20240618,190700,371615520,2965,2965,2965,2965,0
|
|
20240618,190600,371615520,2965,2965,2965,2965,0
|
|
20240618,190500,371615520,2965,2965,2965,2965,0
|
|
20240618,190400,371615520,2965,2965,2965,2965,0
|
|
20240618,190300,371615520,2965,2965,2965,2965,0
|
|
20240618,190200,371615520,2965,2965,2965,2965,0
|
|
20240618,190100,371615520,2965,2965,2965,2965,0
|
|
20240618,190000,371615520,2965,2965,2965,2965,0
|
|
20240618,185900,371615520,2965,2965,2965,2965,906
|
|
20240618,185800,371615520,2965,2965,2965,2965,0
|
|
20240618,185700,371615520,2965,2965,2965,2965,0
|
|
20240618,185600,371615520,2965,2965,2965,2965,0
|
|
20240618,185500,371615520,2965,2965,2965,2965,0
|
|
20240618,185400,371615520,2965,2965,2965,2965,0
|
|
20240618,185300,371615520,2965,2965,2965,2965,0
|
|
20240618,185200,371615520,2965,2965,2965,2965,0
|
|
20240618,185100,371615520,2965,2965,2965,2965,0
|
|
20240618,185000,371615520,2965,2965,2965,2965,0
|
|
20240618,184900,371615520,2965,2965,2965,2965,0
|
|
20240618,184800,371615520,2965,2965,2965,2965,0
|
|
20240618,184700,371615520,2965,2965,2965,2965,0
|
|
20240618,184600,371615520,2965,2965,2965,2965,0
|
|
20240618,184500,371615520,2965,2965,2965,2965,0
|
|
20240618,184400,371615520,2965,2965,2965,2965,0
|
|
20240618,184300,371615520,2965,2965,2965,2965,0
|
|
20240618,184200,371615520,2965,2965,2965,2965,0
|
|
20240618,184100,371615520,2965,2965,2965,2965,0
|
|
20240618,184000,371615520,2965,2965,2965,2965,0
|
|
20240618,183900,371615520,2965,2965,2965,2965,0
|
|
20240618,183800,371615520,2965,2965,2965,2965,0
|
|
20240618,183700,371615520,2965,2965,2965,2965,0
|
|
20240618,183600,371615520,2965,2965,2965,2965,0
|
|
20240618,183500,371615520,2965,2965,2965,2965,0
|
|
20240618,183400,371615520,2965,2965,2965,2965,0
|
|
20240618,183300,371615520,2965,2965,2965,2965,0
|
|
20240618,183200,371615520,2965,2965,2965,2965,0
|
|
20240618,183100,371615520,2965,2965,2965,2965,0
|
|
20240618,183000,371615520,2965,2965,2965,2965,0
|
|
20240618,182900,371615520,2965,2965,2965,2965,906
|
|
20240618,182800,371615520,2965,2965,2965,2965,0
|
|
20240618,182700,371615520,2965,2965,2965,2965,0
|
|
20240618,182600,371615520,2965,2965,2965,2965,0
|
|
20240618,182500,371615520,2965,2965,2965,2965,0
|
|
20240618,182400,371615520,2965,2965,2965,2965,0
|
|
20240618,182300,371615520,2965,2965,2965,2965,0
|
|
20240618,182200,371615520,2965,2965,2965,2965,0
|
|
20240618,182100,371615520,2965,2965,2965,2965,0
|
|
20240618,182000,371615520,2965,2965,2965,2965,0
|
|
20240618,181900,371615520,2965,2965,2965,2965,0
|
|
20240618,181800,371615520,2965,2965,2965,2965,0
|
|
20240618,181700,371615520,2965,2965,2965,2965,0
|
|
20240618,181600,371615520,2965,2965,2965,2965,0
|
|
20240618,181500,371615520,2965,2965,2965,2965,0
|
|
20240618,181400,371615520,2965,2965,2965,2965,0
|
|
20240618,181300,371615520,2965,2965,2965,2965,0
|
|
20240618,181200,371615520,2965,2965,2965,2965,0
|
|
20240618,181100,371615520,2965,2965,2965,2965,0
|
|
20240618,181000,371615520,2965,2965,2965,2965,0
|
|
20240618,180900,371615520,2965,2965,2965,2965,0
|
|
20240618,180800,371615520,2965,2965,2965,2965,0
|
|
20240618,180700,371615520,2965,2965,2965,2965,0
|
|
20240618,180600,371615520,2965,2965,2965,2965,0
|
|
20240618,180500,371615520,2965,2965,2965,2965,0
|
|
20240618,180400,371615520,2965,2965,2965,2965,0
|
|
20240618,180300,371615520,2965,2965,2965,2965,0
|
|
20240618,180200,371615520,2965,2965,2965,2965,0
|
|
20240618,180100,371615520,2965,2965,2965,2965,0
|
|
20240618,180000,371615520,2965,2965,2965,2965,0
|
|
20240618,175900,371615520,2965,2965,2965,2965,906
|
|
20240618,175800,371615520,2965,2965,2965,2965,0
|
|
20240618,175700,371615520,2965,2965,2965,2965,0
|
|
20240618,175600,371615520,2965,2965,2965,2965,0
|
|
20240618,175500,371615520,2965,2965,2965,2965,0
|
|
20240618,175400,371615520,2965,2965,2965,2965,0
|
|
20240618,175300,371615520,2965,2965,2965,2965,0
|
|
20240618,175200,371615520,2965,2965,2965,2965,0
|
|
20240618,175100,371615520,2965,2965,2965,2965,0
|
|
20240618,175000,371615520,2965,2965,2965,2965,0
|
|
20240618,174900,371615520,2965,2965,2965,2965,0
|
|
20240618,174800,371615520,2965,2965,2965,2965,0
|
|
20240618,174700,371615520,2965,2965,2965,2965,0
|
|
20240618,174600,371615520,2965,2965,2965,2965,0
|
|
20240618,174500,371615520,2965,2965,2965,2965,0
|
|
20240618,174400,371615520,2965,2965,2965,2965,0
|
|
20240618,174300,371615520,2965,2965,2965,2965,0
|
|
20240618,174200,371615520,2965,2965,2965,2965,0
|
|
20240618,174100,371615520,2965,2965,2965,2965,0
|
|
20240618,174000,371615520,2965,2965,2965,2965,0
|
|
20240618,173900,371615520,2965,2965,2965,2965,0
|
|
20240618,173800,371615520,2965,2965,2965,2965,0
|
|
20240618,173700,371615520,2965,2965,2965,2965,0
|
|
20240618,173600,371615520,2965,2965,2965,2965,0
|
|
20240618,173500,371615520,2965,2965,2965,2965,0
|
|
20240618,173400,371615520,2965,2965,2965,2965,0
|
|
20240618,173300,371615520,2965,2965,2965,2965,0
|
|
20240618,173200,371615520,2965,2965,2965,2965,0
|
|
20240618,173100,371615520,2965,2965,2965,2965,0
|
|
20240618,173000,371615520,2965,2965,2965,2965,0
|
|
20240618,172900,371615520,2965,2965,2965,2965,906
|
|
20240618,172800,371615520,2965,2965,2965,2965,0
|
|
20240618,172700,371615520,2965,2965,2965,2965,0
|
|
20240618,172600,371615520,2965,2965,2965,2965,0
|
|
20240618,172500,371615520,2965,2965,2965,2965,0
|
|
20240618,172400,371615520,2965,2965,2965,2965,0
|
|
20240618,172300,371615520,2965,2965,2965,2965,0
|
|
20240618,172200,371615520,2965,2965,2965,2965,0
|
|
20240618,172100,371615520,2965,2965,2965,2965,0
|
|
20240618,172000,371615520,2965,2965,2965,2965,0
|
|
20240618,171900,371615520,2965,2965,2965,2965,0
|
|
20240618,171800,371615520,2965,2965,2965,2965,0
|
|
20240618,171700,371615520,2965,2965,2965,2965,0
|
|
20240618,171600,371615520,2965,2965,2965,2965,0
|
|
20240618,171500,371615520,2965,2965,2965,2965,0
|
|
20240618,171400,371615520,2965,2965,2965,2965,0
|
|
20240618,171300,371615520,2965,2965,2965,2965,0
|
|
20240618,171200,371615520,2965,2965,2965,2965,0
|
|
20240618,171100,371615520,2965,2965,2965,2965,0
|
|
20240618,171000,371615520,2965,2965,2965,2965,0
|
|
20240618,170900,371615520,2965,2965,2965,2965,0
|
|
20240618,170800,371615520,2965,2965,2965,2965,0
|
|
20240618,170700,371615520,2965,2965,2965,2965,0
|
|
20240618,170600,371615520,2965,2965,2965,2965,0
|
|
20240618,170500,371615520,2965,2965,2965,2965,0
|
|
20240618,170400,371615520,2965,2965,2965,2965,0
|
|
20240618,170300,371615520,2965,2965,2965,2965,0
|
|
20240618,170200,371615520,2965,2965,2965,2965,0
|
|
20240618,170100,371615520,2965,2965,2965,2965,0
|
|
20240618,170000,371615520,2965,2965,2965,2965,0
|
|
20240618,165900,371615520,2965,2965,2965,2965,906
|
|
20240618,165800,371615520,2965,2965,2965,2965,0
|
|
20240618,165700,371615520,2965,2965,2965,2965,0
|
|
20240618,165600,371615520,2965,2965,2965,2965,0
|
|
20240618,165500,371615520,2965,2965,2965,2965,0
|
|
20240618,165400,371615520,2965,2965,2965,2965,0
|
|
20240618,165300,371615520,2965,2965,2965,2965,0
|
|
20240618,165200,371615520,2965,2965,2965,2965,0
|
|
20240618,165100,371615520,2965,2965,2965,2965,0
|
|
20240618,165000,371615520,2965,2965,2965,2965,0
|
|
20240618,164900,371615520,2965,2965,2965,2965,0
|
|
20240618,164800,371615520,2965,2965,2965,2965,0
|
|
20240618,164700,371615520,2965,2965,2965,2965,0
|
|
20240618,164600,371615520,2965,2965,2965,2965,0
|
|
20240618,164500,371615520,2965,2965,2965,2965,0
|
|
20240618,164400,371615520,2965,2965,2965,2965,0
|
|
20240618,164300,371615520,2965,2965,2965,2965,0
|
|
20240618,164200,371615520,2965,2965,2965,2965,0
|
|
20240618,164100,371615520,2965,2965,2965,2965,0
|
|
20240618,164000,371615520,2965,2965,2965,2965,0
|
|
20240618,163900,371615520,2965,2965,2965,2965,0
|
|
20240618,163800,371615520,2965,2965,2965,2965,0
|
|
20240618,163700,371615520,2965,2965,2965,2965,0
|
|
20240618,163600,371615520,2965,2965,2965,2965,0
|
|
20240618,163500,371615520,2965,2965,2965,2965,0
|
|
20240618,163400,371615520,2965,2965,2965,2965,0
|
|
20240618,163300,371615520,2965,2965,2965,2965,0
|
|
20240618,163200,371615520,2965,2965,2965,2965,0
|
|
20240618,163100,371615520,2965,2965,2965,2965,0
|
|
20240618,163000,371615520,2965,2965,2965,2965,0
|
|
20240618,162900,371615520,2965,2965,2965,2965,906
|
|
20240618,162800,371615520,2965,2965,2965,2965,0
|
|
20240618,162700,371615520,2965,2965,2965,2965,0
|
|
20240618,162600,371615520,2965,2965,2965,2965,0
|
|
20240618,162500,371615520,2965,2965,2965,2965,0
|
|
20240618,162400,371615520,2965,2965,2965,2965,0
|
|
20240618,162300,371615520,2965,2965,2965,2965,0
|
|
20240618,162200,371615520,2965,2965,2965,2965,0
|
|
20240618,162100,371615520,2965,2965,2965,2965,0
|
|
20240618,162000,371615520,2965,2965,2965,2965,0
|
|
20240618,161900,371615520,2965,2965,2965,2965,0
|
|
20240618,161800,371615520,2965,2965,2965,2965,0
|
|
20240618,161700,371615520,2965,2965,2965,2965,0
|
|
20240618,161600,371615520,2965,2965,2965,2965,0
|
|
20240618,161500,371615520,2965,2965,2965,2965,0
|
|
20240618,161400,371615520,2965,2965,2965,2965,0
|
|
20240618,161300,371615520,2965,2965,2965,2965,0
|
|
20240618,161200,371615520,2965,2965,2965,2965,0
|
|
20240618,161100,371615520,2965,2965,2965,2965,0
|
|
20240618,161000,371615520,2965,2965,2965,2965,0
|
|
20240618,160900,371615520,2965,2965,2965,2965,0
|
|
20240618,160800,371615520,2965,2965,2965,2965,0
|
|
20240618,160700,371615520,2965,2965,2965,2965,0
|
|
20240618,160600,371615520,2965,2965,2965,2965,0
|
|
20240618,160500,371615520,2965,2965,2965,2965,0
|
|
20240618,160400,371615520,2965,2965,2965,2965,0
|
|
20240618,160300,371615520,2965,2965,2965,2965,0
|
|
20240618,160200,371615520,2965,2965,2965,2965,0
|
|
20240618,160100,371615520,2965,2965,2965,2965,0
|
|
20240618,160000,371615520,2965,2965,2965,2965,0
|
|
20240618,155900,371615520,2965,2965,2965,2965,906
|
|
20240618,155800,371615520,2965,2965,2965,2965,0
|
|
20240618,155700,371615520,2965,2965,2965,2965,0
|
|
20240618,155600,371615520,2965,2965,2965,2965,0
|
|
20240618,155500,371615520,2965,2965,2965,2965,0
|
|
20240618,155400,371615520,2965,2965,2965,2965,0
|
|
20240618,155300,371615520,2965,2965,2965,2965,0
|
|
20240618,155200,371615520,2965,2965,2965,2965,0
|
|
20240618,155100,371615520,2965,2965,2965,2965,0
|
|
20240618,155000,371615520,2965,2965,2965,2965,0
|
|
20240618,154900,371615520,2965,2965,2965,2965,0
|
|
20240618,154800,371615520,2965,2965,2965,2965,0
|
|
20240618,154700,371615520,2965,2965,2965,2965,0
|
|
20240618,154600,371615520,2965,2965,2965,2965,0
|
|
20240618,154500,371615520,2965,2965,2965,2965,0
|
|
20240618,154400,371615520,2965,2965,2965,2965,0
|
|
20240618,154300,371615520,2965,2965,2965,2965,0
|
|
20240618,154200,371615520,2965,2965,2965,2965,0
|
|
20240618,154100,371615520,2965,2965,2965,2965,0
|
|
20240618,154000,371615520,2965,2965,2965,2965,0
|
|
20240618,153900,371615520,2965,2965,2965,2965,0
|
|
20240618,153800,371615520,2965,2965,2965,2965,0
|
|
20240618,153700,371615520,2965,2965,2965,2965,0
|
|
20240618,153600,371615520,2965,2965,2965,2965,0
|
|
20240618,153500,371615520,2965,2965,2965,2965,0
|
|
20240618,153400,371615520,2965,2965,2965,2965,0
|
|
20240618,153300,371615520,2965,2965,2965,2965,0
|
|
20240618,153200,371615520,2965,2965,2965,2965,0
|
|
20240618,153100,371615520,2965,2965,2965,2965,0
|
|
20240618,153000,371615520,2965,2965,2965,2965,906
|
|
20240618,152900,368929230,2915,2915,2915,2915,0
|
|
20240618,152800,368929230,2915,2915,2915,2915,0
|
|
20240618,152700,368929230,2915,2915,2915,2915,0
|
|
20240618,152600,368929230,2915,2915,2915,2915,0
|
|
20240618,152500,368929230,2915,2915,2915,2915,0
|
|
20240618,152400,368929230,2915,2915,2915,2915,0
|
|
20240618,152300,368929230,2915,2915,2915,2915,0
|
|
20240618,152200,368929230,2915,2915,2915,2915,0
|
|
20240618,152100,368929230,2915,2915,2915,2915,0
|
|
20240618,152000,368929230,2915,2915,2915,2915,0
|
|
20240618,151900,368929230,2915,2915,2915,2915,56
|
|
20240618,151800,368765990,2915,2920,2920,2915,42
|
|
20240618,151700,368643515,2920,2920,2920,2920,697
|
|
20240618,151600,366608275,2915,2920,2920,2915,1606
|
|
20240618,151500,361926285,2920,2935,2935,2920,11408
|
|
20240618,151400,328598245,2935,2935,2935,2935,1
|
|
20240618,151300,328595310,2935,2935,2935,2935,1495
|
|
20240618,151200,324207485,2935,2935,2935,2935,0
|
|
20240618,151100,324207485,2935,2935,2935,2935,1
|
|
20240618,151000,324204550,2935,2935,2935,2935,2
|
|
20240618,150900,324198680,2935,2935,2935,2935,164
|
|
20240618,150800,323717340,2940,2940,2940,2940,0
|
|
20240618,150700,323717340,2940,2940,2940,2940,0
|
|
20240618,150600,323717340,2940,2940,2940,2940,229
|
|
20240618,150500,323044080,2940,2940,2940,2940,0
|
|
20240618,150400,323044080,2940,2940,2940,2940,0
|
|
20240618,150300,323044080,2940,2940,2940,2940,0
|
|
20240618,150200,323044080,2940,2940,2940,2940,0
|
|
20240618,150100,323044080,2940,2940,2940,2940,0
|
|
20240618,150000,323044080,2940,2940,2940,2940,9
|
|
20240618,145900,323017620,2935,2935,2935,2935,1
|
|
20240618,145800,323014685,2930,2930,2930,2930,0
|
|
20240618,145700,323014685,2930,2930,2930,2930,0
|
|
20240618,145600,323014685,2930,2930,2930,2930,0
|
|
20240618,145500,323014685,2930,2930,2930,2930,0
|
|
20240618,145400,323014685,2930,2930,2930,2930,0
|
|
20240618,145300,323014685,2930,2930,2935,2930,450
|
|
20240618,145200,321695960,2935,2935,2935,2935,0
|
|
20240618,145100,321695960,2935,2935,2935,2935,7
|
|
20240618,145000,321675415,2935,2935,2935,2935,874
|
|
20240618,144900,319110225,2935,2935,2935,2935,0
|
|
20240618,144800,319110225,2935,2935,2935,2935,24
|
|
20240618,144700,319039785,2930,2930,2930,2930,700
|
|
20240618,144600,316988785,2935,2935,2935,2935,2
|
|
20240618,144500,316982915,2935,2935,2935,2935,100
|
|
20240618,144400,316689415,2930,2930,2930,2930,1
|
|
20240618,144300,316686485,2930,2930,2930,2930,0
|
|
20240618,144200,316686485,2930,2935,2935,2930,2861
|
|
20240618,144100,308302755,2940,2940,2940,2940,0
|
|
20240618,144000,308302755,2940,2940,2940,2940,0
|
|
20240618,143900,308302755,2940,2940,2940,2940,0
|
|
20240618,143800,308302755,2940,2940,2940,2940,0
|
|
20240618,143700,308302755,2940,2940,2940,2940,0
|
|
20240618,143600,308302755,2940,2935,2940,2935,1822
|
|
20240618,143500,302955135,2935,2935,2935,2935,0
|
|
20240618,143400,302955135,2935,2935,2935,2935,0
|
|
20240618,143300,302955135,2935,2935,2935,2935,0
|
|
20240618,143200,302955135,2935,2940,2940,2935,3000
|
|
20240618,143100,294149360,2945,2945,2945,2945,50
|
|
20240618,143000,294002110,2945,2945,2945,2945,0
|
|
20240618,142900,294002110,2945,2945,2945,2945,0
|
|
20240618,142800,294002110,2945,2945,2945,2945,0
|
|
20240618,142700,294002110,2945,2945,2945,2945,0
|
|
20240618,142600,294002110,2945,2945,2945,2945,0
|
|
20240618,142500,294002110,2945,2945,2945,2945,1200
|
|
20240618,142400,290468110,2945,2945,2945,2945,0
|
|
20240618,142300,290468110,2945,2945,2945,2945,0
|
|
20240618,142200,290468110,2945,2935,2945,2935,201
|
|
20240618,142100,289878165,2935,2935,2935,2935,2216
|
|
20240618,142000,283374205,2940,2940,2940,2940,0
|
|
20240618,141900,283374205,2940,2940,2940,2940,1640
|
|
20240618,141800,278552605,2945,2945,2945,2945,0
|
|
20240618,141700,278552605,2945,2945,2945,2945,0
|
|
20240618,141600,278552605,2945,2945,2945,2945,0
|
|
20240618,141500,278552605,2945,2945,2945,2945,0
|
|
20240618,141400,278552605,2945,2945,2945,2945,0
|
|
20240618,141300,278552605,2945,2950,2950,2945,4202
|
|
20240618,141200,266157715,2965,2965,2965,2965,0
|
|
20240618,141100,266157715,2965,2965,2965,2965,0
|
|
20240618,141000,266157715,2965,2965,2965,2965,1
|
|
20240618,140900,266154750,2950,2950,2950,2950,0
|
|
20240618,140800,266154750,2950,2950,2950,2950,0
|
|
20240618,140700,266154750,2950,2950,2950,2950,0
|
|
20240618,140600,266154750,2950,2950,2950,2950,0
|
|
20240618,140500,266154750,2950,2950,2950,2950,0
|
|
20240618,140400,266154750,2950,2950,2950,2950,0
|
|
20240618,140300,266154750,2950,2950,2950,2950,0
|
|
20240618,140200,266154750,2950,2950,2950,2950,442
|
|
20240618,140100,264850850,2950,2950,2950,2950,0
|
|
20240618,140000,264850850,2950,2950,2950,2950,598
|
|
20240618,135900,263086750,2950,2950,2950,2950,40
|
|
20240618,135800,262968750,2945,2945,2945,2945,0
|
|
20240618,135700,262968750,2945,2945,2945,2945,0
|
|
20240618,135600,262968750,2945,2945,2945,2945,0
|
|
20240618,135500,262968750,2945,2945,2945,2945,0
|
|
20240618,135400,262968750,2945,2945,2945,2945,100
|
|
20240618,135300,262674250,2945,2945,2945,2945,0
|
|
20240618,135200,262674250,2945,2945,2945,2945,0
|
|
20240618,135100,262674250,2945,2945,2945,2945,0
|
|
20240618,135000,262674250,2945,2945,2945,2945,0
|
|
20240618,134900,262674250,2945,2945,2945,2945,1
|
|
20240618,134800,262671305,2950,2950,2950,2950,0
|
|
20240618,134700,262671305,2950,2950,2950,2950,200
|
|
20240618,134600,262081305,2950,2950,2950,2950,188
|
|
20240618,134500,261526705,2950,2950,2950,2950,95
|
|
20240618,134400,261246455,2950,2950,2950,2950,0
|
|
20240618,134300,261246455,2950,2950,2950,2950,0
|
|
20240618,134200,261246455,2950,2950,2950,2950,0
|
|
20240618,134100,261246455,2950,2950,2950,2950,0
|
|
20240618,134000,261246455,2950,2950,2950,2950,149
|
|
20240618,133900,260806905,2945,2950,2950,2945,1958
|
|
20240618,133800,255036295,2965,2965,2965,2965,0
|
|
20240618,133700,255036295,2965,2965,2965,2965,0
|
|
20240618,133600,255036295,2965,2965,2965,2965,0
|
|
20240618,133500,255036295,2965,2965,2965,2965,0
|
|
20240618,133400,255036295,2965,2965,2965,2965,0
|
|
20240618,133300,255036295,2965,2965,2965,2965,0
|
|
20240618,133200,255036295,2965,2965,2965,2965,0
|
|
20240618,133100,255036295,2965,2965,2965,2965,100
|
|
20240618,133000,254739795,2965,2965,2965,2965,0
|
|
20240618,132900,254739795,2965,2965,2965,2965,1
|
|
20240618,132800,254736830,2945,2945,2945,2945,0
|
|
20240618,132700,254736830,2945,2945,2945,2945,0
|
|
20240618,132600,254736830,2945,2945,2945,2945,0
|
|
20240618,132500,254736830,2945,2945,2945,2945,0
|
|
20240618,132400,254736830,2945,2945,2945,2945,0
|
|
20240618,132300,254736830,2945,2945,2945,2945,0
|
|
20240618,132200,254736830,2945,2945,2945,2945,0
|
|
20240618,132100,254736830,2945,2945,2945,2945,0
|
|
20240618,132000,254736830,2945,2945,2945,2945,378
|
|
20240618,131900,253623620,2950,2970,2970,2950,2533
|
|
20240618,131800,246115710,2970,2970,2970,2970,0
|
|
20240618,131700,246115710,2970,2970,2970,2970,1000
|
|
20240618,131600,243145710,2970,2970,2970,2970,0
|
|
20240618,131500,243145710,2970,2970,2970,2970,0
|
|
20240618,131400,243145710,2970,2970,2970,2970,0
|
|
20240618,131300,243145710,2970,2970,2970,2970,0
|
|
20240618,131200,243145710,2970,2970,2970,2970,11
|
|
20240618,131100,243113040,2970,2970,2970,2970,0
|
|
20240618,131000,243113040,2970,2970,2970,2970,10
|
|
20240618,130900,243083340,2970,2970,2970,2970,0
|
|
20240618,130800,243083340,2970,2965,2970,2955,382
|
|
20240618,130700,241953955,2955,2965,2965,2955,209
|
|
20240618,130600,241334360,2955,2955,2955,2955,0
|
|
20240618,130500,241334360,2955,2955,2955,2955,0
|
|
20240618,130400,241334360,2955,2955,2955,2955,0
|
|
20240618,130300,241334360,2955,2955,2955,2955,0
|
|
20240618,130200,241334360,2955,2955,2955,2955,0
|
|
20240618,130100,241334360,2955,2955,2955,2955,0
|
|
20240618,130000,241334360,2955,2955,2955,2955,0
|
|
20240618,125900,241334360,2955,2955,2955,2955,0
|
|
20240618,125800,241334360,2955,2955,2955,2955,0
|
|
20240618,125700,241334360,2955,2955,2955,2955,0
|
|
20240618,125600,241334360,2955,2955,2955,2955,0
|
|
20240618,125500,241334360,2955,2955,2955,2955,0
|
|
20240618,125400,241334360,2955,2955,2955,2955,2
|
|
20240618,125300,241328450,2955,2955,2955,2955,0
|
|
20240618,125200,241328450,2955,2955,2955,2955,0
|
|
20240618,125100,241328450,2955,2955,2955,2955,120
|
|
20240618,125000,240973850,2960,2960,2960,2960,0
|
|
20240618,124900,240973850,2960,2960,2960,2960,0
|
|
20240618,124800,240973850,2960,2960,2960,2960,0
|
|
20240618,124700,240973850,2960,2960,2960,2960,0
|
|
20240618,124600,240973850,2960,2960,2960,2960,0
|
|
20240618,124500,240973850,2960,2960,2960,2960,0
|
|
20240618,124400,240973850,2960,2960,2960,2960,1
|
|
20240618,124300,240970890,2960,2960,2960,2960,0
|
|
20240618,124200,240970890,2960,2960,2960,2960,500
|
|
20240618,124100,239490890,2960,2960,2960,2960,0
|
|
20240618,124000,239490890,2960,2960,2960,2960,0
|
|
20240618,123900,239490890,2960,2960,2960,2960,75
|
|
20240618,123800,239268890,2960,2960,2960,2960,20
|
|
20240618,123700,239209690,2960,2965,2965,2960,310
|
|
20240618,123600,238290590,2955,2955,2955,2955,0
|
|
20240618,123500,238290590,2955,2955,2955,2955,4
|
|
20240618,123400,238278770,2950,2950,2950,2950,0
|
|
20240618,123300,238278770,2950,2950,2950,2950,0
|
|
20240618,123200,238278770,2950,2955,2955,2950,210
|
|
20240618,123100,237659220,2950,2950,2950,2950,0
|
|
20240618,123000,237659220,2950,2950,2950,2950,100
|
|
20240618,122900,237364220,2955,2955,2955,2955,0
|
|
20240618,122800,237364220,2955,2955,2955,2955,0
|
|
20240618,122700,237364220,2955,2960,2960,2955,110
|
|
20240618,122600,237039120,2965,2965,2965,2965,0
|
|
20240618,122500,237039120,2965,2965,2965,2965,0
|
|
20240618,122400,237039120,2965,2965,2965,2965,700
|
|
20240618,122300,234963620,2965,2965,2965,2965,0
|
|
20240618,122200,234963620,2965,2965,2965,2965,303
|
|
20240618,122100,234065225,2965,2965,2965,2965,7
|
|
20240618,122000,234044470,2960,2960,2960,2960,520
|
|
20240618,121900,232505270,2960,2960,2960,2960,0
|
|
20240618,121800,232505270,2960,2960,2960,2960,0
|
|
20240618,121700,232505270,2960,2960,2960,2960,0
|
|
20240618,121600,232505270,2960,2960,2960,2960,0
|
|
20240618,121500,232505270,2960,2960,2960,2960,0
|
|
20240618,121400,232505270,2960,2960,2960,2960,0
|
|
20240618,121300,232505270,2960,2960,2960,2960,0
|
|
20240618,121200,232505270,2960,2960,2960,2960,0
|
|
20240618,121100,232505270,2960,2960,2960,2960,0
|
|
20240618,121000,232505270,2960,2960,2960,2960,0
|
|
20240618,120900,232505270,2960,2960,2960,2960,350
|
|
20240618,120800,231469270,2960,2960,2960,2960,50
|
|
20240618,120700,231321270,2960,2960,2960,2960,0
|
|
20240618,120600,231321270,2960,2960,2960,2960,0
|
|
20240618,120500,231321270,2960,2960,2960,2960,0
|
|
20240618,120400,231321270,2960,2960,2960,2960,0
|
|
20240618,120300,231321270,2960,2960,2960,2960,0
|
|
20240618,120200,231321270,2960,2960,2960,2960,0
|
|
20240618,120100,231321270,2960,2960,2960,2960,0
|
|
20240618,120000,231321270,2960,2955,2960,2955,2
|
|
20240618,115900,231315355,2955,2955,2955,2955,105
|
|
20240618,115800,231005080,2935,2935,2935,2935,100
|
|
20240618,115700,230711580,2955,2955,2955,2955,0
|
|
20240618,115600,230711580,2955,2955,2955,2955,0
|
|
20240618,115500,230711580,2955,2955,2955,2955,0
|
|
20240618,115400,230711580,2955,2955,2955,2955,5
|
|
20240618,115300,230696805,2955,2955,2955,2955,1
|
|
20240618,115200,230693850,2935,2935,2935,2935,51
|
|
20240618,115100,230544165,2955,2955,2955,2955,0
|
|
20240618,115000,230544165,2955,2940,2955,2940,6
|
|
20240618,114900,230526510,2940,2940,2940,2940,18
|
|
20240618,114800,230473590,2940,2940,2940,2940,0
|
|
20240618,114700,230473590,2940,2940,2940,2940,0
|
|
20240618,114600,230473590,2940,2940,2940,2940,5
|
|
20240618,114500,230458890,2935,2935,2935,2935,60
|
|
20240618,114400,230282790,2940,2940,2940,2940,100
|
|
20240618,114300,229988790,2940,2940,2940,2940,105
|
|
20240618,114200,229680090,2945,2945,2945,2945,65
|
|
20240618,114100,229488665,2945,2945,2945,2945,0
|
|
20240618,114000,229488665,2945,2945,2945,2945,13
|
|
20240618,113900,229450380,2945,2945,2945,2945,0
|
|
20240618,113800,229450380,2945,2945,2945,2945,5
|
|
20240618,113700,229435655,2945,2945,2945,2945,209
|
|
20240618,113600,228820150,2945,2945,2945,2945,100
|
|
20240618,113500,228525650,2945,2950,2950,2945,500
|
|
20240618,113400,227052210,2950,2950,2955,2950,4
|
|
20240618,113300,227040405,2945,2945,2945,2945,0
|
|
20240618,113200,227040405,2945,2945,2945,2945,7
|
|
20240618,113100,227019790,2945,2945,2945,2945,80
|
|
20240618,113000,226784190,2945,2935,2945,2935,850
|
|
20240618,112900,224281150,2920,2920,2920,2920,0
|
|
20240618,112800,224281150,2920,2920,2920,2920,0
|
|
20240618,112700,224281150,2920,2925,2925,2920,497
|
|
20240618,112600,222829635,2920,2920,2920,2920,0
|
|
20240618,112500,222829635,2920,2920,2920,2920,0
|
|
20240618,112400,222829635,2920,2920,2920,2920,0
|
|
20240618,112300,222829635,2920,2920,2920,2920,0
|
|
20240618,112200,222829635,2920,2920,2920,2920,0
|
|
20240618,112100,222829635,2920,2920,2920,2920,0
|
|
20240618,112000,222829635,2920,2920,2920,2920,0
|
|
20240618,111900,222829635,2920,2920,2920,2920,0
|
|
20240618,111800,222829635,2920,2920,2920,2920,100
|
|
20240618,111700,222537635,2920,2920,2920,2920,100
|
|
20240618,111600,222245635,2920,2925,2925,2920,524
|
|
20240618,111500,220715530,2920,2920,2920,2920,0
|
|
20240618,111400,220715530,2920,2920,2920,2920,1000
|
|
20240618,111300,217795530,2920,2920,2920,2920,875
|
|
20240618,111200,215240530,2940,2940,2940,2940,1110
|
|
20240618,111100,211977130,2940,2940,2940,2940,2
|
|
20240618,111000,211971250,2940,2940,2940,2940,100
|
|
20240618,110900,211677250,2945,2915,2945,2915,300
|
|
20240618,110800,210797145,2920,2920,2920,2920,0
|
|
20240618,110700,210797145,2920,2920,2920,2920,2
|
|
20240618,110600,210791305,2900,2900,2900,2900,0
|
|
20240618,110500,210791305,2900,2920,2920,2900,7872
|
|
20240618,110400,187949000,2910,2910,2910,2910,0
|
|
20240618,110300,187949000,2910,2920,2925,2910,676
|
|
20240618,110200,185974135,2915,2940,2950,2915,10771
|
|
20240618,110100,154493640,2930,2930,2930,2930,0
|
|
20240618,110000,154493640,2930,2930,2930,2930,0
|
|
20240618,105900,154493640,2930,2930,2930,2930,74
|
|
20240618,105800,154276820,2915,2915,2915,2915,0
|
|
20240618,105700,154276820,2915,2915,2915,2915,100
|
|
20240618,105600,153985320,2930,2935,2935,2930,145
|
|
20240618,105500,153559875,2935,2935,2935,2935,0
|
|
20240618,105400,153559875,2935,2935,2935,2935,189
|
|
20240618,105300,153005160,2935,2945,2945,2900,4102
|
|
20240618,105200,141063590,2920,2940,2940,2920,2384
|
|
20240618,105100,134087520,2945,2945,2945,2935,683
|
|
20240618,105000,132082320,2945,2945,2945,2940,154
|
|
20240618,104900,131629400,2950,2965,2965,2945,3497
|
|
20240618,104800,121311010,2980,2980,2980,2980,25
|
|
20240618,104700,121236510,2980,2980,2980,2975,3006
|
|
20240618,104600,112278955,2970,2980,2980,2950,7359
|
|
20240618,104500,90517290,2995,2995,2995,2995,2
|
|
20240618,104400,90511300,2975,2980,2980,2975,2583
|
|
20240618,104300,82819285,2995,2990,2995,2990,202
|
|
20240618,104200,82215295,2990,2990,2990,2990,2
|
|
20240618,104100,82209315,2975,2980,2980,2975,2087
|
|
20240618,104000,75990470,2980,2980,2980,2980,100
|
|
20240618,103900,75692470,2985,2985,2985,2985,500
|
|
20240618,103800,74199970,2995,2995,2995,2995,2
|
|
20240618,103700,74193980,2985,2985,2985,2985,507
|
|
20240618,103600,72680585,2985,2985,2985,2985,10
|
|
20240618,103500,72650735,2975,2990,2990,2975,106
|
|
20240618,103400,72334585,3015,3000,3045,2975,4507
|
|
20240618,103300,58901175,2990,3020,3020,2990,3244
|
|
20240618,103200,49146600,3025,3025,3025,3025,0
|
|
20240618,103100,49146600,3025,3025,3025,3025,0
|
|
20240618,103000,49146600,3025,3025,3025,3025,0
|
|
20240618,102900,49146600,3025,3025,3025,3025,0
|
|
20240618,102800,49146600,3025,3025,3025,3025,0
|
|
20240618,102700,49146600,3025,3025,3025,3025,0
|
|
20240618,102600,49146600,3025,3025,3025,3025,100
|
|
20240618,102500,48844100,3025,3025,3025,3025,0
|
|
20240618,102400,48844100,3025,3025,3025,3025,0
|
|
20240618,102300,48844100,3025,3025,3025,3025,0
|
|
20240618,102200,48844100,3025,3030,3030,3025,503
|
|
20240618,102100,47320265,3030,3030,3030,3030,9
|
|
20240618,102000,47292995,3035,3035,3035,3035,100
|
|
20240618,101900,46989495,3040,3040,3040,3040,0
|
|
20240618,101800,46989495,3040,3040,3040,3040,0
|
|
20240618,101700,46989495,3040,3040,3040,3040,0
|
|
20240618,101600,46989495,3040,3040,3040,3040,0
|
|
20240618,101500,46989495,3040,3045,3045,3040,103
|
|
20240618,101400,46676360,3045,3035,3045,3035,173
|
|
20240618,101300,46151285,3045,3045,3045,3045,0
|
|
20240618,101200,46151285,3045,3045,3045,3045,0
|
|
20240618,101100,46151285,3045,3045,3045,3045,0
|
|
20240618,101000,46151285,3045,3045,3045,3045,22
|
|
20240618,100900,46084295,3035,3035,3035,3035,0
|
|
20240618,100800,46084295,3035,3035,3035,3035,129
|
|
20240618,100700,45692780,3040,3040,3040,3040,0
|
|
20240618,100600,45692780,3040,3040,3040,3040,340
|
|
20240618,100500,44659180,3030,3030,3030,3030,0
|
|
20240618,100400,44659180,3030,3035,3045,3030,22
|
|
20240618,100300,44592395,3035,3035,3035,3035,80
|
|
20240618,100200,44349595,3035,3035,3035,3035,100
|
|
20240618,100100,44046095,3045,3045,3045,3045,0
|
|
20240618,100000,44046095,3045,3045,3045,3045,2
|
|
20240618,095900,44040005,3040,3040,3040,3040,265
|
|
20240618,095800,43234405,3040,3040,3040,3040,3
|
|
20240618,095700,43225285,3035,3035,3035,3035,80
|
|
20240618,095600,42982485,3045,3045,3045,3045,0
|
|
20240618,095500,42982485,3045,3045,3045,3045,0
|
|
20240618,095400,42982485,3045,3045,3045,3045,1
|
|
20240618,095300,42979440,3045,3045,3045,3045,2
|
|
20240618,095200,42973350,3035,3035,3035,3035,0
|
|
20240618,095100,42973350,3035,3035,3035,3035,0
|
|
20240618,095000,42973350,3035,3035,3035,3035,100
|
|
20240618,094900,42669850,3035,3035,3035,3035,0
|
|
20240618,094800,42669850,3035,3045,3045,3035,431
|
|
20240618,094700,41359365,3050,3045,3050,3040,1052
|
|
20240618,094600,38156390,3050,3050,3050,3050,0
|
|
20240618,094500,38156390,3050,3050,3050,3050,260
|
|
20240618,094400,37363390,3045,3045,3045,3045,0
|
|
20240618,094300,37363390,3045,3045,3045,3045,0
|
|
20240618,094200,37363390,3045,3045,3045,3045,5
|
|
20240618,094100,37348165,3045,3045,3045,3045,0
|
|
20240618,094000,37348165,3045,3045,3045,3045,1
|
|
20240618,093900,37345120,3050,3050,3050,3050,100
|
|
20240618,093800,37040120,3050,3050,3080,3030,429
|
|
20240618,093700,35736615,3055,3030,3090,3030,638
|
|
20240618,093600,33787490,3030,3030,3030,3030,0
|
|
20240618,093500,33787490,3030,3030,3030,3030,0
|
|
20240618,093400,33787490,3030,3030,3030,3030,0
|
|
20240618,093300,33787490,3030,3030,3030,3030,0
|
|
20240618,093200,33787490,3030,3040,3040,3030,101
|
|
20240618,093100,33481450,3025,3025,3025,3025,134
|
|
20240618,093000,33076100,3025,3025,3025,3025,0
|
|
20240618,092900,33076100,3025,3025,3025,3025,0
|
|
20240618,092800,33076100,3025,3025,3025,3025,19
|
|
20240618,092700,33018625,3050,3040,3050,3025,60
|
|
20240618,092600,32836415,3040,3040,3040,3040,1
|
|
20240618,092500,32833375,3045,3025,3095,3010,2765
|
|
20240618,092400,24438800,3010,3010,3010,3010,0
|
|
20240618,092300,24438800,3010,3015,3015,3010,770
|
|
20240618,092200,22117750,3015,3015,3015,3015,417
|
|
20240618,092100,20860495,3015,3025,3025,3015,1240
|
|
20240618,092000,17120795,3025,3025,3025,3025,0
|
|
20240618,091900,17120795,3025,3025,3025,3025,19
|
|
20240618,091800,17063320,3020,3025,3025,3020,45
|
|
20240618,091700,16927220,3025,3020,3025,3020,60
|
|
20240618,091600,16745915,3025,3025,3025,3025,0
|
|
20240618,091500,16745915,3025,3025,3025,3025,0
|
|
20240618,091400,16745915,3025,3025,3025,3025,0
|
|
20240618,091300,16745915,3025,3030,3030,3025,154
|
|
20240618,091200,16280060,3030,3050,3070,3030,3235
|
|
20240618,091100,6447910,3050,3050,3050,3050,0
|
|
20240618,091000,6447910,3050,3050,3050,3050,0
|
|
20240618,090900,6447910,3050,3050,3050,3050,0
|
|
20240618,090800,6447910,3050,3050,3050,3050,74
|
|
20240618,090700,6222210,3050,3050,3050,3050,0
|
|
20240618,090600,6222210,3050,3045,3050,3045,95
|
|
20240618,090500,5932685,3045,3045,3045,3045,80
|
|
20240618,090400,5689085,3045,3045,3045,3045,30
|
|
20240618,090300,5597735,3040,3040,3040,3040,0
|
|
20240618,090200,5597735,3040,3050,3050,3040,186
|
|
20240618,090100,5032140,3050,3050,3050,3050,1
|
|
20240618,090000,5029090,3070,3100,3100,3055,1630
|