679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,201600,389204970,3000,3000,3000,3000,9692
|
|
20240618,201500,389204970,3000,3000,3000,3000,0
|
|
20240618,201400,389204970,3000,3000,3000,3000,0
|
|
20240618,201300,389204970,3000,3000,3000,3000,0
|
|
20240618,201200,389204970,3000,3000,3000,3000,0
|
|
20240618,201100,389204970,3000,3000,3000,3000,0
|
|
20240618,201000,389204970,3000,3000,3000,3000,0
|
|
20240618,200900,389204970,3000,3000,3000,3000,0
|
|
20240618,200800,389204970,3000,3000,3000,3000,0
|
|
20240618,200700,389204970,3000,3000,3000,3000,0
|
|
20240618,200600,389204970,3000,3000,3000,3000,0
|
|
20240618,200500,389204970,3000,3000,3000,3000,0
|
|
20240618,200400,389204970,3000,3000,3000,3000,0
|
|
20240618,200300,389204970,3000,3000,3000,3000,0
|
|
20240618,200200,389204970,3000,3000,3000,3000,0
|
|
20240618,200100,389204970,3000,3000,3000,3000,0
|
|
20240618,200000,389204970,3000,3000,3000,3000,0
|
|
20240618,195900,389204970,3000,3000,3000,3000,0
|
|
20240618,195800,389204970,3000,3000,3000,3000,0
|
|
20240618,195700,389204970,3000,3000,3000,3000,0
|
|
20240618,195600,389204970,3000,3000,3000,3000,0
|
|
20240618,195500,389204970,3000,3000,3000,3000,0
|
|
20240618,195400,389204970,3000,3000,3000,3000,0
|
|
20240618,195300,389204970,3000,3000,3000,3000,0
|
|
20240618,195200,389204970,3000,3000,3000,3000,0
|
|
20240618,195100,389204970,3000,3000,3000,3000,0
|
|
20240618,195000,389204970,3000,3000,3000,3000,0
|
|
20240618,194900,389204970,3000,3000,3000,3000,0
|
|
20240618,194800,389204970,3000,3000,3000,3000,0
|
|
20240618,194700,389204970,3000,3000,3000,3000,0
|
|
20240618,194600,389204970,3000,3000,3000,3000,9692
|
|
20240618,194500,389204970,3000,3000,3000,3000,0
|
|
20240618,194400,389204970,3000,3000,3000,3000,0
|
|
20240618,194300,389204970,3000,3000,3000,3000,0
|
|
20240618,194200,389204970,3000,3000,3000,3000,0
|
|
20240618,194100,389204970,3000,3000,3000,3000,0
|
|
20240618,194000,389204970,3000,3000,3000,3000,0
|
|
20240618,193900,389204970,3000,3000,3000,3000,0
|
|
20240618,193800,389204970,3000,3000,3000,3000,0
|
|
20240618,193700,389204970,3000,3000,3000,3000,0
|
|
20240618,193600,389204970,3000,3000,3000,3000,0
|
|
20240618,193500,389204970,3000,3000,3000,3000,0
|
|
20240618,193400,389204970,3000,3000,3000,3000,0
|
|
20240618,193300,389204970,3000,3000,3000,3000,0
|
|
20240618,193200,389204970,3000,3000,3000,3000,0
|
|
20240618,193100,389204970,3000,3000,3000,3000,0
|
|
20240618,193000,389204970,3000,3000,3000,3000,0
|
|
20240618,192900,389204970,3000,3000,3000,3000,0
|
|
20240618,192800,389204970,3000,3000,3000,3000,0
|
|
20240618,192700,389204970,3000,3000,3000,3000,0
|
|
20240618,192600,389204970,3000,3000,3000,3000,0
|
|
20240618,192500,389204970,3000,3000,3000,3000,0
|
|
20240618,192400,389204970,3000,3000,3000,3000,0
|
|
20240618,192300,389204970,3000,3000,3000,3000,0
|
|
20240618,192200,389204970,3000,3000,3000,3000,0
|
|
20240618,192100,389204970,3000,3000,3000,3000,0
|
|
20240618,192000,389204970,3000,3000,3000,3000,0
|
|
20240618,191900,389204970,3000,3000,3000,3000,0
|
|
20240618,191800,389204970,3000,3000,3000,3000,0
|
|
20240618,191700,389204970,3000,3000,3000,3000,0
|
|
20240618,191600,389204970,3000,3000,3000,3000,9692
|
|
20240618,191500,389204970,3000,3000,3000,3000,0
|
|
20240618,191400,389204970,3000,3000,3000,3000,0
|
|
20240618,191300,389204970,3000,3000,3000,3000,0
|
|
20240618,191200,389204970,3000,3000,3000,3000,0
|
|
20240618,191100,389204970,3000,3000,3000,3000,0
|
|
20240618,191000,389204970,3000,3000,3000,3000,0
|
|
20240618,190900,389204970,3000,3000,3000,3000,0
|
|
20240618,190800,389204970,3000,3000,3000,3000,0
|
|
20240618,190700,389204970,3000,3000,3000,3000,0
|
|
20240618,190600,389204970,3000,3000,3000,3000,0
|
|
20240618,190500,389204970,3000,3000,3000,3000,0
|
|
20240618,190400,389204970,3000,3000,3000,3000,0
|
|
20240618,190300,389204970,3000,3000,3000,3000,0
|
|
20240618,190200,389204970,3000,3000,3000,3000,0
|
|
20240618,190100,389204970,3000,3000,3000,3000,0
|
|
20240618,190000,389204970,3000,3000,3000,3000,0
|
|
20240618,185900,389204970,3000,3000,3000,3000,0
|
|
20240618,185800,389204970,3000,3000,3000,3000,0
|
|
20240618,185700,389204970,3000,3000,3000,3000,0
|
|
20240618,185600,389204970,3000,3000,3000,3000,0
|
|
20240618,185500,389204970,3000,3000,3000,3000,0
|
|
20240618,185400,389204970,3000,3000,3000,3000,0
|
|
20240618,185300,389204970,3000,3000,3000,3000,0
|
|
20240618,185200,389204970,3000,3000,3000,3000,0
|
|
20240618,185100,389204970,3000,3000,3000,3000,0
|
|
20240618,185000,389204970,3000,3000,3000,3000,0
|
|
20240618,184900,389204970,3000,3000,3000,3000,0
|
|
20240618,184800,389204970,3000,3000,3000,3000,0
|
|
20240618,184700,389204970,3000,3000,3000,3000,0
|
|
20240618,184600,389204970,3000,3000,3000,3000,9692
|
|
20240618,184500,389204970,3000,3000,3000,3000,0
|
|
20240618,184400,389204970,3000,3000,3000,3000,0
|
|
20240618,184300,389204970,3000,3000,3000,3000,0
|
|
20240618,184200,389204970,3000,3000,3000,3000,0
|
|
20240618,184100,389204970,3000,3000,3000,3000,0
|
|
20240618,184000,389204970,3000,3000,3000,3000,0
|
|
20240618,183900,389204970,3000,3000,3000,3000,0
|
|
20240618,183800,389204970,3000,3000,3000,3000,0
|
|
20240618,183700,389204970,3000,3000,3000,3000,0
|
|
20240618,183600,389204970,3000,3000,3000,3000,0
|
|
20240618,183500,389204970,3000,3000,3000,3000,0
|
|
20240618,183400,389204970,3000,3000,3000,3000,0
|
|
20240618,183300,389204970,3000,3000,3000,3000,0
|
|
20240618,183200,389204970,3000,3000,3000,3000,0
|
|
20240618,183100,389204970,3000,3000,3000,3000,0
|
|
20240618,183000,389204970,3000,3000,3000,3000,0
|
|
20240618,182900,389204970,3000,3000,3000,3000,0
|
|
20240618,182800,389204970,3000,3000,3000,3000,0
|
|
20240618,182700,389204970,3000,3000,3000,3000,0
|
|
20240618,182600,389204970,3000,3000,3000,3000,0
|
|
20240618,182500,389204970,3000,3000,3000,3000,0
|
|
20240618,182400,389204970,3000,3000,3000,3000,0
|
|
20240618,182300,389204970,3000,3000,3000,3000,0
|
|
20240618,182200,389204970,3000,3000,3000,3000,0
|
|
20240618,182100,389204970,3000,3000,3000,3000,0
|
|
20240618,182000,389204970,3000,3000,3000,3000,0
|
|
20240618,181900,389204970,3000,3000,3000,3000,0
|
|
20240618,181800,389204970,3000,3000,3000,3000,0
|
|
20240618,181700,389204970,3000,3000,3000,3000,0
|
|
20240618,181600,389204970,3000,3000,3000,3000,9692
|
|
20240618,181500,389204970,3000,3000,3000,3000,0
|
|
20240618,181400,389204970,3000,3000,3000,3000,0
|
|
20240618,181300,389204970,3000,3000,3000,3000,0
|
|
20240618,181200,389204970,3000,3000,3000,3000,0
|
|
20240618,181100,389204970,3000,3000,3000,3000,0
|
|
20240618,181000,389204970,3000,3000,3000,3000,0
|
|
20240618,180900,389204970,3000,3000,3000,3000,0
|
|
20240618,180800,389204970,3000,3000,3000,3000,0
|
|
20240618,180700,389204970,3000,3000,3000,3000,0
|
|
20240618,180600,389204970,3000,3000,3000,3000,0
|
|
20240618,180500,389204970,3000,3000,3000,3000,0
|
|
20240618,180400,389204970,3000,3000,3000,3000,0
|
|
20240618,180300,389204970,3000,3000,3000,3000,0
|
|
20240618,180200,389204970,3000,3000,3000,3000,0
|
|
20240618,180100,389204970,3000,3000,3000,3000,0
|
|
20240618,180000,389204970,3000,3000,3000,3000,0
|
|
20240618,175900,389204970,3000,3000,3000,3000,0
|
|
20240618,175800,389204970,3000,3000,3000,3000,0
|
|
20240618,175700,389204970,3000,3000,3000,3000,0
|
|
20240618,175600,389204970,3000,3000,3000,3000,0
|
|
20240618,175500,389204970,3000,3000,3000,3000,0
|
|
20240618,175400,389204970,3000,3000,3000,3000,0
|
|
20240618,175300,389204970,3000,3000,3000,3000,0
|
|
20240618,175200,389204970,3000,3000,3000,3000,0
|
|
20240618,175100,389204970,3000,3000,3000,3000,0
|
|
20240618,175000,389204970,3000,3000,3000,3000,0
|
|
20240618,174900,389204970,3000,3000,3000,3000,0
|
|
20240618,174800,389204970,3000,3000,3000,3000,0
|
|
20240618,174700,389204970,3000,3000,3000,3000,0
|
|
20240618,174600,389204970,3000,3000,3000,3000,9692
|
|
20240618,174500,389204970,3000,3000,3000,3000,0
|
|
20240618,174400,389204970,3000,3000,3000,3000,0
|
|
20240618,174300,389204970,3000,3000,3000,3000,0
|
|
20240618,174200,389204970,3000,3000,3000,3000,0
|
|
20240618,174100,389204970,3000,3000,3000,3000,0
|
|
20240618,174000,389204970,3000,3000,3000,3000,0
|
|
20240618,173900,389204970,3000,3000,3000,3000,0
|
|
20240618,173800,389204970,3000,3000,3000,3000,0
|
|
20240618,173700,389204970,3000,3000,3000,3000,0
|
|
20240618,173600,389204970,3000,3000,3000,3000,0
|
|
20240618,173500,389204970,3000,3000,3000,3000,0
|
|
20240618,173400,389204970,3000,3000,3000,3000,0
|
|
20240618,173300,389204970,3000,3000,3000,3000,0
|
|
20240618,173200,389204970,3000,3000,3000,3000,0
|
|
20240618,173100,389204970,3000,3000,3000,3000,0
|
|
20240618,173000,389204970,3000,3000,3000,3000,0
|
|
20240618,172900,389204970,3000,3000,3000,3000,0
|
|
20240618,172800,389204970,3000,3000,3000,3000,0
|
|
20240618,172700,389204970,3000,3000,3000,3000,0
|
|
20240618,172600,389204970,3000,3000,3000,3000,0
|
|
20240618,172500,389204970,3000,3000,3000,3000,0
|
|
20240618,172400,389204970,3000,3000,3000,3000,0
|
|
20240618,172300,389204970,3000,3000,3000,3000,0
|
|
20240618,172200,389204970,3000,3000,3000,3000,0
|
|
20240618,172100,389204970,3000,3000,3000,3000,0
|
|
20240618,172000,389204970,3000,3000,3000,3000,0
|
|
20240618,171900,389204970,3000,3000,3000,3000,0
|
|
20240618,171800,389204970,3000,3000,3000,3000,0
|
|
20240618,171700,389204970,3000,3000,3000,3000,0
|
|
20240618,171600,389204970,3000,3000,3000,3000,9692
|
|
20240618,171500,389204970,3000,3000,3000,3000,0
|
|
20240618,171400,389204970,3000,3000,3000,3000,0
|
|
20240618,171300,389204970,3000,3000,3000,3000,0
|
|
20240618,171200,389204970,3000,3000,3000,3000,0
|
|
20240618,171100,389204970,3000,3000,3000,3000,0
|
|
20240618,171000,389204970,3000,3000,3000,3000,0
|
|
20240618,170900,389204970,3000,3000,3000,3000,0
|
|
20240618,170800,389204970,3000,3000,3000,3000,0
|
|
20240618,170700,389204970,3000,3000,3000,3000,0
|
|
20240618,170600,389204970,3000,3000,3000,3000,0
|
|
20240618,170500,389204970,3000,3000,3000,3000,0
|
|
20240618,170400,389204970,3000,3000,3000,3000,0
|
|
20240618,170300,389204970,3000,3000,3000,3000,0
|
|
20240618,170200,389204970,3000,3000,3000,3000,0
|
|
20240618,170100,389204970,3000,3000,3000,3000,0
|
|
20240618,170000,389204970,3000,3000,3000,3000,0
|
|
20240618,165900,389204970,3000,3000,3000,3000,0
|
|
20240618,165800,389204970,3000,3000,3000,3000,0
|
|
20240618,165700,389204970,3000,3000,3000,3000,0
|
|
20240618,165600,389204970,3000,3000,3000,3000,0
|
|
20240618,165500,389204970,3000,3000,3000,3000,0
|
|
20240618,165400,389204970,3000,3000,3000,3000,0
|
|
20240618,165300,389204970,3000,3000,3000,3000,0
|
|
20240618,165200,389204970,3000,3000,3000,3000,0
|
|
20240618,165100,389204970,3000,3000,3000,3000,0
|
|
20240618,165000,389204970,3000,3000,3000,3000,0
|
|
20240618,164900,389204970,3000,3000,3000,3000,0
|
|
20240618,164800,389204970,3000,3000,3000,3000,0
|
|
20240618,164700,389204970,3000,3000,3000,3000,0
|
|
20240618,164600,389204970,3000,3000,3000,3000,9692
|
|
20240618,164500,389204970,3000,3000,3000,3000,0
|
|
20240618,164400,389204970,3000,3000,3000,3000,0
|
|
20240618,164300,389204970,3000,3000,3000,3000,0
|
|
20240618,164200,389204970,3000,3000,3000,3000,0
|
|
20240618,164100,389204970,3000,3000,3000,3000,0
|
|
20240618,164000,389204970,3000,3000,3000,3000,0
|
|
20240618,163900,389204970,3000,3000,3000,3000,0
|
|
20240618,163800,389204970,3000,3000,3000,3000,0
|
|
20240618,163700,389204970,3000,3000,3000,3000,0
|
|
20240618,163600,389204970,3000,3000,3000,3000,0
|
|
20240618,163500,389204970,3000,3000,3000,3000,0
|
|
20240618,163400,389204970,3000,3000,3000,3000,0
|
|
20240618,163300,389204970,3000,3000,3000,3000,0
|
|
20240618,163200,389204970,3000,3000,3000,3000,0
|
|
20240618,163100,389204970,3000,3000,3000,3000,0
|
|
20240618,163000,389204970,3000,3000,3000,3000,0
|
|
20240618,162900,389204970,3000,3000,3000,3000,0
|
|
20240618,162800,389204970,3000,3000,3000,3000,0
|
|
20240618,162700,389204970,3000,3000,3000,3000,0
|
|
20240618,162600,389204970,3000,3000,3000,3000,0
|
|
20240618,162500,389204970,3000,3000,3000,3000,0
|
|
20240618,162400,389204970,3000,3000,3000,3000,0
|
|
20240618,162300,389204970,3000,3000,3000,3000,0
|
|
20240618,162200,389204970,3000,3000,3000,3000,0
|
|
20240618,162100,389204970,3000,3000,3000,3000,0
|
|
20240618,162000,389204970,3000,3000,3000,3000,0
|
|
20240618,161900,389204970,3000,3000,3000,3000,0
|
|
20240618,161800,389204970,3000,3000,3000,3000,0
|
|
20240618,161700,389204970,3000,3000,3000,3000,0
|
|
20240618,161600,389204970,3000,3000,3000,3000,9692
|
|
20240618,161500,389204970,3000,3000,3000,3000,0
|
|
20240618,161400,389204970,3000,3000,3000,3000,0
|
|
20240618,161300,389204970,3000,3000,3000,3000,0
|
|
20240618,161200,389204970,3000,3000,3000,3000,0
|
|
20240618,161100,389204970,3000,3000,3000,3000,0
|
|
20240618,161000,389204970,3000,3000,3000,3000,0
|
|
20240618,160900,389204970,3000,3000,3000,3000,0
|
|
20240618,160800,389204970,3000,3000,3000,3000,0
|
|
20240618,160700,389204970,3000,3000,3000,3000,0
|
|
20240618,160600,389204970,3000,3000,3000,3000,0
|
|
20240618,160500,389204970,3000,3000,3000,3000,0
|
|
20240618,160400,389204970,3000,3000,3000,3000,0
|
|
20240618,160300,389204970,3000,3000,3000,3000,0
|
|
20240618,160200,389204970,3000,3000,3000,3000,0
|
|
20240618,160100,389204970,3000,3000,3000,3000,0
|
|
20240618,160000,389204970,3000,3000,3000,3000,0
|
|
20240618,155900,389204970,3000,3000,3000,3000,0
|
|
20240618,155800,389204970,3000,3000,3000,3000,0
|
|
20240618,155700,389204970,3000,3000,3000,3000,0
|
|
20240618,155600,389204970,3000,3000,3000,3000,0
|
|
20240618,155500,389204970,3000,3000,3000,3000,0
|
|
20240618,155400,389204970,3000,3000,3000,3000,0
|
|
20240618,155300,389204970,3000,3000,3000,3000,0
|
|
20240618,155200,389204970,3000,3000,3000,3000,0
|
|
20240618,155100,389204970,3000,3000,3000,3000,0
|
|
20240618,155000,389204970,3000,3000,3000,3000,0
|
|
20240618,154900,389204970,3000,3000,3000,3000,0
|
|
20240618,154800,389204970,3000,3000,3000,3000,0
|
|
20240618,154700,389204970,3000,3000,3000,3000,0
|
|
20240618,154600,389204970,3000,3000,3000,3000,9692
|
|
20240618,154500,389204970,3000,3000,3000,3000,0
|
|
20240618,154400,389204970,3000,3000,3000,3000,0
|
|
20240618,154300,389204970,3000,3000,3000,3000,0
|
|
20240618,154200,389204970,3000,3000,3000,3000,0
|
|
20240618,154100,389204970,3000,3000,3000,3000,0
|
|
20240618,154000,389204970,3000,3000,3000,3000,0
|
|
20240618,153900,389204970,3000,3000,3000,3000,0
|
|
20240618,153800,389204970,3000,3000,3000,3000,0
|
|
20240618,153700,389204970,3000,3000,3000,3000,0
|
|
20240618,153600,389204970,3000,3000,3000,3000,0
|
|
20240618,153500,389204970,3000,3000,3000,3000,0
|
|
20240618,153400,389204970,3000,3000,3000,3000,0
|
|
20240618,153300,389204970,3000,3000,3000,3000,0
|
|
20240618,153200,389204970,3000,3000,3000,3000,0
|
|
20240618,153100,389204970,3000,3000,3000,3000,0
|
|
20240618,153000,389204970,3000,3000,3000,3000,9692
|
|
20240618,152900,360128970,3000,3000,3000,3000,0
|
|
20240618,152800,360128970,3000,3000,3000,3000,0
|
|
20240618,152700,360128970,3000,3000,3000,3000,0
|
|
20240618,152600,360128970,3000,3000,3000,3000,0
|
|
20240618,152500,360128970,3000,3000,3000,3000,0
|
|
20240618,152400,360128970,3000,3000,3000,3000,0
|
|
20240618,152300,360128970,3000,3000,3000,3000,0
|
|
20240618,152200,360128970,3000,3000,3000,3000,0
|
|
20240618,152100,360128970,3000,3000,3000,3000,0
|
|
20240618,152000,360128970,3000,3000,3000,3000,0
|
|
20240618,151900,360128970,3000,3000,3000,3000,121
|
|
20240618,151800,359765970,3000,2995,3000,2990,210
|
|
20240618,151700,359137550,3000,2990,3000,2990,539
|
|
20240618,151600,357520680,2995,2995,2995,2990,1426
|
|
20240618,151500,353253870,3000,2995,3000,2995,238
|
|
20240618,151400,352539890,3000,2995,3000,2995,24
|
|
20240618,151300,352467910,2995,2995,2995,2995,4
|
|
20240618,151200,352455930,3000,3000,3000,3000,490
|
|
20240618,151100,350985930,2995,3000,3000,2995,719
|
|
20240618,151000,348828950,2995,3000,3000,2995,1054
|
|
20240618,150900,345671970,3000,3000,3000,2995,43
|
|
20240618,150800,345542990,2995,3000,3000,2995,494
|
|
20240618,150700,344061010,2995,2995,2995,2995,2
|
|
20240618,150600,344055020,2995,2995,2995,2995,347
|
|
20240618,150500,343015755,2995,2995,2995,2990,1803
|
|
20240618,150400,337615790,2995,2995,2995,2990,1448
|
|
20240618,150300,333279050,3000,3000,3000,2995,498
|
|
20240618,150200,331785070,2995,2995,2995,2995,0
|
|
20240618,150100,331785070,2995,3000,3000,2995,161
|
|
20240618,150000,331302090,2995,2995,2995,2995,5
|
|
20240618,145900,331287115,2995,3000,3000,2995,5
|
|
20240618,145800,331272135,3000,2995,3000,2995,547
|
|
20240618,145700,329631155,2995,2995,2995,2995,0
|
|
20240618,145600,329631155,2995,3000,3000,2995,258
|
|
20240618,145500,328857175,2995,2995,2995,2995,4
|
|
20240618,145400,328845195,2995,3000,3000,2995,495
|
|
20240618,145300,327360215,2995,2995,2995,2995,4
|
|
20240618,145200,327348235,2995,2995,2995,2995,0
|
|
20240618,145100,327348235,2995,3000,3000,2995,199
|
|
20240618,145000,326751260,2995,2995,2995,2995,34
|
|
20240618,144900,326649430,2995,2995,3000,2995,526
|
|
20240618,144800,325071610,2995,2995,2995,2995,14
|
|
20240618,144700,325029680,2995,2995,2995,2995,0
|
|
20240618,144600,325029680,2995,3000,3000,2995,244
|
|
20240618,144500,324297700,2995,2995,2995,2995,4
|
|
20240618,144400,324285720,3000,3000,3000,2995,495
|
|
20240618,144300,322800740,2995,2995,2995,2995,133
|
|
20240618,144200,322402405,2995,2995,2995,2995,0
|
|
20240618,144100,322402405,2995,3000,3000,2995,232
|
|
20240618,144000,321706425,2995,3000,3000,2995,494
|
|
20240618,143900,320224445,2995,3000,3000,2995,5
|
|
20240618,143800,320209465,3000,2995,3000,2995,8
|
|
20240618,143700,320185485,2995,2995,2995,2995,0
|
|
20240618,143600,320185485,2995,3000,3000,2995,511
|
|
20240618,143500,318652505,2995,3000,3000,2995,494
|
|
20240618,143400,317170525,2995,2995,2995,2995,5
|
|
20240618,143300,317155550,2995,2995,2995,2995,6
|
|
20240618,143200,317137580,2995,2995,2995,2995,0
|
|
20240618,143100,317137580,2995,3000,3000,2995,176
|
|
20240618,143000,316609600,3000,3000,3000,2995,496
|
|
20240618,142900,315121620,2995,2995,2995,2995,4
|
|
20240618,142800,315109640,3000,2995,3000,2995,18
|
|
20240618,142700,315055660,2995,2995,2995,2995,0
|
|
20240618,142600,315055660,2995,3000,3000,2995,784
|
|
20240618,142500,312703680,2995,2995,2995,2995,4
|
|
20240618,142400,312691700,2995,2995,2995,2995,4
|
|
20240618,142300,312679720,2995,2995,2995,2995,4
|
|
20240618,142200,312667740,2995,2995,2995,2995,0
|
|
20240618,142100,312667740,2995,3000,3000,2995,653
|
|
20240618,142000,310708760,2995,2995,2995,2995,4
|
|
20240618,141900,310696780,2995,2995,2995,2995,4
|
|
20240618,141800,310684800,3000,3000,3000,2995,7
|
|
20240618,141700,310663820,2995,2995,2995,2995,0
|
|
20240618,141600,310663820,2995,3000,3000,2995,753
|
|
20240618,141500,308404840,2995,3000,3000,2995,5
|
|
20240618,141400,308389860,3000,2995,3000,2995,20
|
|
20240618,141300,308329880,3000,2995,3000,2995,5
|
|
20240618,141200,308314900,3000,3000,3000,3000,492
|
|
20240618,141100,306838900,2995,3000,3000,2995,193
|
|
20240618,141000,306259920,2995,2995,2995,2995,4
|
|
20240618,140900,306247940,2990,2995,2995,2990,504
|
|
20240618,140800,304740065,2995,2995,2995,2995,4
|
|
20240618,140700,304728085,3000,3000,3000,3000,490
|
|
20240618,140600,303258085,2995,3000,3000,2995,283
|
|
20240618,140500,302409105,2995,2995,2995,2995,4
|
|
20240618,140400,302397125,2995,2995,2995,2995,4
|
|
20240618,140300,302385145,2995,2995,2995,2995,4
|
|
20240618,140200,302373165,3000,3000,3000,3000,490
|
|
20240618,140100,300903165,2995,3000,3000,2995,173
|
|
20240618,140000,300384185,2995,2995,2995,2995,4
|
|
20240618,135900,300372205,2995,2995,2995,2995,4
|
|
20240618,135800,300360225,3000,2995,3000,2995,504
|
|
20240618,135700,298848245,3000,3000,3000,3000,0
|
|
20240618,135600,298848245,3000,2995,3000,2995,263
|
|
20240618,135500,298059265,2995,2995,2995,2995,4
|
|
20240618,135400,298047285,2995,2995,2995,2995,5
|
|
20240618,135300,298032310,3000,2995,3000,2995,495
|
|
20240618,135200,296547335,2990,2995,2995,2990,140
|
|
20240618,135100,296128485,3000,2995,3000,2995,193
|
|
20240618,135000,295549505,3000,2995,3000,2995,9
|
|
20240618,134900,295522525,2995,2995,2995,2995,4
|
|
20240618,134800,295510545,3000,2995,3000,2995,494
|
|
20240618,134700,294028565,3000,3000,3000,3000,0
|
|
20240618,134600,294028565,3000,2995,3000,2995,289
|
|
20240618,134500,293161585,2995,2995,2995,2995,104
|
|
20240618,134400,292850105,2995,3000,3000,2995,494
|
|
20240618,134300,291368125,2995,2995,2995,2995,4
|
|
20240618,134200,291356145,3000,3000,3000,3000,163
|
|
20240618,134100,290867145,2995,2995,2995,2995,4
|
|
20240618,134000,290855165,3000,2995,3000,2995,14
|
|
20240618,133900,290813185,3000,2995,3000,2995,494
|
|
20240618,133800,289331205,2995,2995,2995,2995,4
|
|
20240618,133700,289319225,3000,3000,3000,3000,259
|
|
20240618,133600,288542225,2995,2995,2995,2995,4
|
|
20240618,133500,288530245,2995,2995,2995,2995,4
|
|
20240618,133400,288518265,2995,2995,2995,2995,515
|
|
20240618,133300,286975840,2995,2995,2995,2995,4
|
|
20240618,133200,286963860,3000,3000,3000,3000,204
|
|
20240618,133100,286351860,2995,3000,3000,2995,104
|
|
20240618,133000,286039880,3000,3000,3000,2995,496
|
|
20240618,132900,284551900,2995,2995,2995,2995,4
|
|
20240618,132800,284539920,2995,2995,2995,2995,5
|
|
20240618,132700,284524945,2990,3000,3000,2990,1924
|
|
20240618,132600,278767995,2995,2995,2995,2995,4
|
|
20240618,132500,278756015,2995,3000,3000,2995,494
|
|
20240618,132400,277274035,2995,2995,2995,2995,4
|
|
20240618,132300,277262055,2995,2995,2995,2995,4
|
|
20240618,132200,277250075,3000,3000,3000,3000,203
|
|
20240618,132100,276641075,2995,2995,2995,2995,4
|
|
20240618,132000,276629095,3000,2995,3000,2995,494
|
|
20240618,131900,275147115,3000,2995,3000,2995,20
|
|
20240618,131800,275087135,3000,2995,3000,2995,5
|
|
20240618,131700,275072155,3000,3000,3000,3000,274
|
|
20240618,131600,274250155,2995,3000,3000,2995,494
|
|
20240618,131500,272768175,2995,2995,2995,2995,4
|
|
20240618,131400,272756195,3000,2995,3000,2995,5
|
|
20240618,131300,272741215,2995,3000,3000,2995,252
|
|
20240618,131200,271985225,2995,3000,3000,2995,192
|
|
20240618,131100,271409250,3000,3000,3000,3000,490
|
|
20240618,131000,269939250,2995,2995,2995,2995,78
|
|
20240618,130900,269705640,3000,3000,3000,3000,0
|
|
20240618,130800,269705640,3000,3000,3000,3000,1
|
|
20240618,130700,269702640,3000,2995,3000,2995,296
|
|
20240618,130600,268814870,3000,3000,3000,3000,492
|
|
20240618,130500,267338870,3000,3000,3000,3000,0
|
|
20240618,130400,267338870,3000,3000,3000,3000,0
|
|
20240618,130300,267338870,3000,3000,3000,3000,0
|
|
20240618,130200,267338870,3000,3000,3000,3000,689
|
|
20240618,130100,265271870,3000,3000,3000,3000,0
|
|
20240618,130000,265271870,3000,3000,3000,3000,0
|
|
20240618,125900,265271870,3000,3000,3000,3000,150
|
|
20240618,125800,264821870,3000,3000,3000,3000,0
|
|
20240618,125700,264821870,3000,3000,3000,3000,738
|
|
20240618,125600,262607870,2995,2995,2995,2995,50
|
|
20240618,125500,262458120,2990,3000,3000,2990,215
|
|
20240618,125400,261814430,3000,3000,3000,3000,0
|
|
20240618,125300,261814430,3000,3000,3005,3000,1411
|
|
20240618,125200,257581415,3000,3000,3000,3000,695
|
|
20240618,125100,255496415,2995,2995,2995,2995,1974
|
|
20240618,125000,249584285,2995,3000,3000,2995,79
|
|
20240618,124900,249347675,3000,3000,3000,3000,5
|
|
20240618,124800,249332675,3000,3000,3000,3000,491
|
|
20240618,124700,247859675,3000,3000,3000,3000,229
|
|
20240618,124600,247172675,2990,2990,2990,2990,0
|
|
20240618,124500,247172675,2990,2995,2995,2990,39
|
|
20240618,124400,247055985,3000,3000,3000,3000,0
|
|
20240618,124300,247055985,3000,3000,3000,3000,490
|
|
20240618,124200,245585985,3000,3000,3000,3000,241
|
|
20240618,124100,244862985,3000,3000,3000,3000,193
|
|
20240618,124000,244283985,3000,3000,3000,3000,0
|
|
20240618,123900,244283985,3000,3000,3000,2995,2911
|
|
20240618,123800,235565485,3000,3000,3000,3000,490
|
|
20240618,123700,234095485,3000,3000,3000,3000,259
|
|
20240618,123600,233318485,3000,3000,3000,3000,0
|
|
20240618,123500,233318485,3000,3000,3000,3000,7942
|
|
20240618,123400,209492485,3000,3000,3000,3000,490
|
|
20240618,123300,208022485,3000,3000,3000,3000,0
|
|
20240618,123200,208022485,3000,3000,3000,3000,202
|
|
20240618,123100,207416485,3000,3000,3000,3000,0
|
|
20240618,123000,207416485,3000,3000,3000,3000,6
|
|
20240618,122900,207398485,3000,3000,3000,3000,490
|
|
20240618,122800,205928485,3000,3000,3000,3000,0
|
|
20240618,122700,205928485,3000,2995,3000,2995,308
|
|
20240618,122600,205004735,3000,3000,3000,3000,0
|
|
20240618,122500,205004735,3000,3000,3000,3000,501
|
|
20240618,122400,203501735,2995,2995,2995,2995,151
|
|
20240618,122300,203049490,3000,3000,3000,3000,0
|
|
20240618,122200,203049490,3000,3000,3000,3000,190
|
|
20240618,122100,202479490,3000,3000,3000,3000,2
|
|
20240618,122000,202473490,3000,3000,3000,3000,490
|
|
20240618,121900,201003490,3000,3000,3000,3000,200
|
|
20240618,121800,200403490,3000,3000,3000,3000,0
|
|
20240618,121700,200403490,3000,3000,3000,3000,265
|
|
20240618,121600,199608490,3000,3000,3000,3000,0
|
|
20240618,121500,199608490,3000,3000,3000,3000,490
|
|
20240618,121400,198138490,2995,2995,2995,2995,0
|
|
20240618,121300,198138490,2995,3000,3000,2995,14
|
|
20240618,121200,198096505,3000,3000,3000,3000,235
|
|
20240618,121100,197391505,3000,3000,3000,3000,490
|
|
20240618,121000,195921505,3000,3000,3000,3000,0
|
|
20240618,120900,195921505,3000,3000,3000,3000,0
|
|
20240618,120800,195921505,3000,3000,3000,3000,419
|
|
20240618,120700,194664505,2990,2995,2995,2990,1568
|
|
20240618,120600,189974945,3000,3000,3000,3000,491
|
|
20240618,120500,188501945,3000,3000,3000,3000,0
|
|
20240618,120400,188501945,3000,3000,3000,3000,5
|
|
20240618,120300,188486945,3000,3000,3000,3000,250
|
|
20240618,120200,187736945,3000,2995,3000,2995,183
|
|
20240618,120100,187188840,2995,2995,2995,2995,762
|
|
20240618,120000,184906650,2990,2990,2990,2990,0
|
|
20240618,115900,184906650,2990,2995,2995,2990,190
|
|
20240618,115800,184338500,2995,2995,2995,2995,235
|
|
20240618,115700,183634675,2995,2995,2995,2995,490
|
|
20240618,115600,182167125,2995,2995,2995,2995,0
|
|
20240618,115500,182167125,2995,2995,2995,2995,1
|
|
20240618,115400,182164130,2995,2995,2995,2995,83
|
|
20240618,115300,181915545,2995,2995,2995,2995,300
|
|
20240618,115200,181017045,2995,3000,3000,2995,723
|
|
20240618,115100,178849210,3000,3000,3000,3000,30
|
|
20240618,115000,178759210,2995,3000,3000,2995,3
|
|
20240618,114900,178750220,3000,3000,3000,3000,12
|
|
20240618,114800,178714220,3000,3000,3000,3000,236
|
|
20240618,114700,178006220,3000,3000,3000,3000,490
|
|
20240618,114600,176536220,3000,2995,3000,2995,113
|
|
20240618,114500,176197770,3000,3000,3000,3000,3
|
|
20240618,114400,176188770,3000,3000,3000,3000,3
|
|
20240618,114300,176179770,3000,2995,3000,2995,470
|
|
20240618,114200,174771045,2995,2995,2995,2995,0
|
|
20240618,114100,174771045,2995,2995,2995,2995,2
|
|
20240618,114000,174765055,2985,2985,2985,2985,0
|
|
20240618,113900,174765055,2985,2985,2985,2985,0
|
|
20240618,113800,174765055,2985,3000,3000,2985,1552
|
|
20240618,113700,170118860,2990,3000,3000,2990,329
|
|
20240618,113600,169133585,3000,3000,3000,3000,5
|
|
20240618,113500,169118585,3000,3000,3000,3000,0
|
|
20240618,113400,169118585,3000,3000,3000,3000,0
|
|
20240618,113300,169118585,3000,3000,3000,3000,686
|
|
20240618,113200,167060585,3000,3000,3000,3000,1
|
|
20240618,113100,167057585,3000,3000,3000,3000,0
|
|
20240618,113000,167057585,3000,3000,3000,3000,0
|
|
20240618,112900,167057585,3000,3000,3000,3000,695
|
|
20240618,112800,164972585,3000,3000,3000,3000,295
|
|
20240618,112700,164087585,3000,3000,3000,3000,14
|
|
20240618,112600,164045585,3000,3000,3000,3000,10
|
|
20240618,112500,164015585,3000,3000,3000,3000,0
|
|
20240618,112400,164015585,3000,2995,3000,2995,391
|
|
20240618,112300,162844525,2995,2995,2995,2995,163
|
|
20240618,112200,162356340,3000,3000,3000,3000,0
|
|
20240618,112100,162356340,3000,3000,3000,3000,510
|
|
20240618,112000,160826340,3000,3000,3000,3000,4
|
|
20240618,111900,160814340,3000,3000,3000,3000,490
|
|
20240618,111800,159344340,3000,3000,3000,3000,287
|
|
20240618,111700,158483340,3000,3000,3000,3000,0
|
|
20240618,111600,158483340,3000,3000,3000,2990,1010
|
|
20240618,111500,155460495,2995,2995,2995,2995,13
|
|
20240618,111400,155421560,3000,2995,3000,2995,67
|
|
20240618,111300,155220885,2995,2990,2995,2990,365
|
|
20240618,111200,154128710,2990,2990,2990,2990,0
|
|
20240618,111100,154128710,2990,2990,2990,2990,1500
|
|
20240618,111000,149643710,2995,2995,2995,2995,490
|
|
20240618,110900,148176160,2995,2995,2995,2995,0
|
|
20240618,110800,148176160,2995,2995,2995,2995,393
|
|
20240618,110700,146999125,3000,2990,3000,2990,717
|
|
20240618,110600,144853125,3000,3000,3000,3000,10
|
|
20240618,110500,144823125,3000,3000,3000,3000,990
|
|
20240618,110400,141853125,3000,3000,3000,3000,0
|
|
20240618,110300,141853125,3000,2995,3000,2995,669
|
|
20240618,110200,139846625,3000,2995,3000,2990,798
|
|
20240618,110100,137456855,2995,2995,2995,2995,690
|
|
20240618,110000,135390305,2995,2995,2995,2995,1
|
|
20240618,105900,135387310,2995,2995,2995,2995,668
|
|
20240618,105800,133386650,2995,2995,2995,2995,579
|
|
20240618,105700,131652545,2995,2995,2995,2995,0
|
|
20240618,105600,131652545,2995,2995,2995,2990,1058
|
|
20240618,105500,128486335,2995,2995,2995,2995,0
|
|
20240618,105400,128486335,2995,2995,2995,2995,50
|
|
20240618,105300,128336585,2995,2995,2995,2995,213
|
|
20240618,105200,127698650,2995,2995,2995,2995,593
|
|
20240618,105100,125922615,2995,2995,2995,2995,2
|
|
20240618,105000,125916625,2995,2995,2995,2995,2
|
|
20240618,104900,125910635,2995,2995,2995,2995,0
|
|
20240618,104800,125910635,2995,2995,2995,2995,292
|
|
20240618,104700,125036095,2990,2995,2995,2990,595
|
|
20240618,104600,123254590,2990,2990,2990,2990,0
|
|
20240618,104500,123254590,2990,2985,2990,2985,355
|
|
20240618,104400,122193145,2990,2995,2995,2990,1663
|
|
20240618,104300,117219675,2995,2990,2995,2990,660
|
|
20240618,104200,115245475,2995,2995,2995,2995,490
|
|
20240618,104100,113777925,2995,2995,2995,2995,0
|
|
20240618,104000,113777925,2995,2990,2995,2990,140
|
|
20240618,103900,113359125,2995,2995,2995,2995,291
|
|
20240618,103800,112487580,2995,2995,2995,2995,490
|
|
20240618,103700,111020030,2990,2990,2990,2990,212
|
|
20240618,103600,110386150,2995,2995,2995,2995,0
|
|
20240618,103500,110386150,2995,2995,2995,2995,0
|
|
20240618,103400,110386150,2995,2995,2995,2995,157
|
|
20240618,103300,109915935,2990,2995,2995,2990,533
|
|
20240618,103200,108319665,2990,2990,2990,2990,2500
|
|
20240618,103100,100844665,2995,2995,2995,2995,151
|
|
20240618,103000,100392420,2995,2995,2995,2995,7
|
|
20240618,102900,100371455,2995,2995,2995,2995,452
|
|
20240618,102800,99017715,2990,2990,2990,2990,341
|
|
20240618,102700,97998125,2990,2990,2990,2990,1
|
|
20240618,102600,97995135,2990,2990,2990,2990,11
|
|
20240618,102500,97962245,2990,2990,2990,2990,21
|
|
20240618,102400,97899455,2990,2990,2990,2990,705
|
|
20240618,102300,95791505,2990,2990,2990,2990,0
|
|
20240618,102200,95791505,2990,2990,2990,2990,0
|
|
20240618,102100,95791505,2990,2990,2990,2990,9
|
|
20240618,102000,95764595,2990,2990,2990,2990,0
|
|
20240618,101900,95764595,2990,2990,2990,2990,767
|
|
20240618,101800,93471265,2990,2990,2990,2990,5
|
|
20240618,101700,93456315,2995,2995,2995,2995,0
|
|
20240618,101600,93456315,2995,2995,2995,2995,0
|
|
20240618,101500,93456315,2995,2995,2995,2995,6
|
|
20240618,101400,93438345,2995,2995,2995,2995,665
|
|
20240618,101300,91446670,2985,2990,2990,2985,100
|
|
20240618,101200,91148155,2995,2995,2995,2995,17
|
|
20240618,101100,91097240,2995,2985,2995,2985,5105
|
|
20240618,101000,75858765,2990,2990,2990,2990,590
|
|
20240618,100900,74094665,2990,2990,2990,2990,261
|
|
20240618,100800,73314275,2990,2990,2990,2990,1
|
|
20240618,100700,73311285,2990,2990,2990,2990,0
|
|
20240618,100600,73311285,2990,2990,2990,2985,736
|
|
20240618,100500,71114270,2990,2990,2990,2990,493
|
|
20240618,100400,69640200,2990,2990,2990,2990,190
|
|
20240618,100300,69072100,2990,2990,2990,2990,2
|
|
20240618,100200,69066120,2990,2990,2990,2985,24
|
|
20240618,100100,68994395,2990,2990,2990,2990,1
|
|
20240618,100000,68991405,2990,2990,2990,2990,490
|
|
20240618,095900,67526305,2990,2990,2990,2990,884
|
|
20240618,095800,64883145,2990,2990,2990,2990,143
|
|
20240618,095700,64455575,2990,2985,2990,2985,301
|
|
20240618,095600,63555590,2990,2990,2995,2990,619
|
|
20240618,095500,61704765,2990,2990,2990,2990,568
|
|
20240618,095400,60006445,2995,2990,2995,2990,394
|
|
20240618,095300,58828315,2990,2995,2995,2990,152
|
|
20240618,095200,58373785,2995,2995,2995,2995,28
|
|
20240618,095100,58289925,2995,2995,2995,2995,554
|
|
20240618,095000,56630695,2995,2995,2995,2995,19
|
|
20240618,094900,56573790,2995,2995,2995,2995,982
|
|
20240618,094800,53632700,2995,2995,2995,2995,0
|
|
20240618,094700,53632700,2995,2995,2995,2995,3
|
|
20240618,094600,53623715,2995,2995,2995,2995,505
|
|
20240618,094500,52111240,2995,2995,2995,2995,15
|
|
20240618,094400,52066315,2995,2995,2995,2995,602
|
|
20240618,094300,50263325,2995,2995,2995,2995,1
|
|
20240618,094200,50260330,2995,2995,2995,2995,535
|
|
20240618,094100,48658005,2995,2995,2995,2985,131
|
|
20240618,094000,48266635,2995,2990,2995,2990,266
|
|
20240618,093900,47471215,2995,2995,2995,2995,256
|
|
20240618,093800,46704495,2995,2995,2995,2995,15
|
|
20240618,093700,46659570,2995,2995,2995,2995,1559
|
|
20240618,093600,41990365,2995,2995,2995,2995,18
|
|
20240618,093500,41936455,2995,2995,2995,2995,15
|
|
20240618,093400,41891530,2990,2995,2995,2990,229
|
|
20240618,093300,41205775,2995,2995,2995,2995,0
|
|
20240618,093200,41205775,2995,2995,2995,2995,491
|
|
20240618,093100,39735230,2995,2995,2995,2995,18
|
|
20240618,093000,39681320,2995,2990,2995,2990,86
|
|
20240618,092900,39424095,2995,2990,2995,2990,491
|
|
20240618,092800,37954800,2995,2995,2995,2995,749
|
|
20240618,092700,35711545,2995,2995,2995,2995,87
|
|
20240618,092600,35450980,2995,2995,2995,2995,181
|
|
20240618,092500,34908885,2995,2990,2995,2990,744
|
|
20240618,092400,32683860,2990,2990,2990,2990,378
|
|
20240618,092300,31553640,2990,2990,2990,2990,501
|
|
20240618,092200,30055650,2990,2990,2990,2990,367
|
|
20240618,092100,28958320,2990,2990,2990,2990,456
|
|
20240618,092000,27594880,2990,2990,2990,2985,303
|
|
20240618,091900,26688925,2990,2990,2990,2990,1346
|
|
20240618,091800,22664385,2990,2990,2990,2990,3635
|
|
20240618,091700,11795735,2990,2990,2990,2990,0
|
|
20240618,091600,11795735,2990,2990,2990,2990,0
|
|
20240618,091500,11795735,2990,2990,2990,2990,26
|
|
20240618,091400,11717995,2990,2990,2990,2990,705
|
|
20240618,091300,9610045,2985,2985,2985,2985,395
|
|
20240618,091200,8430970,2990,2990,2990,2990,3
|
|
20240618,091100,8422000,2985,2985,2985,2985,0
|
|
20240618,091000,8422000,2985,2990,2990,2985,288
|
|
20240618,090900,7561055,2990,2990,2990,2990,595
|
|
20240618,090800,5782005,2990,2990,2990,2990,5
|
|
20240618,090700,5767055,2990,2990,2990,2980,1197
|
|
20240618,090600,2198880,2990,2990,2990,2990,5
|
|
20240618,090500,2183930,2990,2985,2990,2985,11
|
|
20240618,090400,2151090,2985,2985,2985,2985,16
|
|
20240618,090300,2103330,2990,2985,2990,2985,93
|
|
20240618,090200,1825415,2985,2985,2985,2985,56
|
|
20240618,090100,1658255,2985,2990,2990,2985,265
|
|
20240618,090000,867190,2990,2980,2990,2980,291
|