646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,194300,112081595,4645,4645,4645,4645,538
|
|
20240618,194200,112081595,4645,4645,4645,4645,0
|
|
20240618,194100,112081595,4645,4645,4645,4645,0
|
|
20240618,194000,112081595,4645,4645,4645,4645,0
|
|
20240618,193900,112081595,4645,4645,4645,4645,0
|
|
20240618,193800,112081595,4645,4645,4645,4645,0
|
|
20240618,193700,112081595,4645,4645,4645,4645,0
|
|
20240618,193600,112081595,4645,4645,4645,4645,0
|
|
20240618,193500,112081595,4645,4645,4645,4645,0
|
|
20240618,193400,112081595,4645,4645,4645,4645,0
|
|
20240618,193300,112081595,4645,4645,4645,4645,0
|
|
20240618,193200,112081595,4645,4645,4645,4645,0
|
|
20240618,193100,112081595,4645,4645,4645,4645,0
|
|
20240618,193000,112081595,4645,4645,4645,4645,0
|
|
20240618,192900,112081595,4645,4645,4645,4645,0
|
|
20240618,192800,112081595,4645,4645,4645,4645,0
|
|
20240618,192700,112081595,4645,4645,4645,4645,0
|
|
20240618,192600,112081595,4645,4645,4645,4645,0
|
|
20240618,192500,112081595,4645,4645,4645,4645,0
|
|
20240618,192400,112081595,4645,4645,4645,4645,0
|
|
20240618,192300,112081595,4645,4645,4645,4645,0
|
|
20240618,192200,112081595,4645,4645,4645,4645,0
|
|
20240618,192100,112081595,4645,4645,4645,4645,0
|
|
20240618,192000,112081595,4645,4645,4645,4645,0
|
|
20240618,191900,112081595,4645,4645,4645,4645,0
|
|
20240618,191800,112081595,4645,4645,4645,4645,0
|
|
20240618,191700,112081595,4645,4645,4645,4645,0
|
|
20240618,191600,112081595,4645,4645,4645,4645,0
|
|
20240618,191500,112081595,4645,4645,4645,4645,0
|
|
20240618,191400,112081595,4645,4645,4645,4645,0
|
|
20240618,191300,112081595,4645,4645,4645,4645,538
|
|
20240618,191200,112081595,4645,4645,4645,4645,0
|
|
20240618,191100,112081595,4645,4645,4645,4645,0
|
|
20240618,191000,112081595,4645,4645,4645,4645,0
|
|
20240618,190900,112081595,4645,4645,4645,4645,0
|
|
20240618,190800,112081595,4645,4645,4645,4645,0
|
|
20240618,190700,112081595,4645,4645,4645,4645,0
|
|
20240618,190600,112081595,4645,4645,4645,4645,0
|
|
20240618,190500,112081595,4645,4645,4645,4645,0
|
|
20240618,190400,112081595,4645,4645,4645,4645,0
|
|
20240618,190300,112081595,4645,4645,4645,4645,0
|
|
20240618,190200,112081595,4645,4645,4645,4645,0
|
|
20240618,190100,112081595,4645,4645,4645,4645,0
|
|
20240618,190000,112081595,4645,4645,4645,4645,0
|
|
20240618,185900,112081595,4645,4645,4645,4645,0
|
|
20240618,185800,112081595,4645,4645,4645,4645,0
|
|
20240618,185700,112081595,4645,4645,4645,4645,0
|
|
20240618,185600,112081595,4645,4645,4645,4645,0
|
|
20240618,185500,112081595,4645,4645,4645,4645,0
|
|
20240618,185400,112081595,4645,4645,4645,4645,0
|
|
20240618,185300,112081595,4645,4645,4645,4645,0
|
|
20240618,185200,112081595,4645,4645,4645,4645,0
|
|
20240618,185100,112081595,4645,4645,4645,4645,0
|
|
20240618,185000,112081595,4645,4645,4645,4645,0
|
|
20240618,184900,112081595,4645,4645,4645,4645,0
|
|
20240618,184800,112081595,4645,4645,4645,4645,0
|
|
20240618,184700,112081595,4645,4645,4645,4645,0
|
|
20240618,184600,112081595,4645,4645,4645,4645,0
|
|
20240618,184500,112081595,4645,4645,4645,4645,0
|
|
20240618,184400,112081595,4645,4645,4645,4645,0
|
|
20240618,184300,112081595,4645,4645,4645,4645,538
|
|
20240618,184200,112081595,4645,4645,4645,4645,0
|
|
20240618,184100,112081595,4645,4645,4645,4645,0
|
|
20240618,184000,112081595,4645,4645,4645,4645,0
|
|
20240618,183900,112081595,4645,4645,4645,4645,0
|
|
20240618,183800,112081595,4645,4645,4645,4645,0
|
|
20240618,183700,112081595,4645,4645,4645,4645,0
|
|
20240618,183600,112081595,4645,4645,4645,4645,0
|
|
20240618,183500,112081595,4645,4645,4645,4645,0
|
|
20240618,183400,112081595,4645,4645,4645,4645,0
|
|
20240618,183300,112081595,4645,4645,4645,4645,0
|
|
20240618,183200,112081595,4645,4645,4645,4645,0
|
|
20240618,183100,112081595,4645,4645,4645,4645,0
|
|
20240618,183000,112081595,4645,4645,4645,4645,0
|
|
20240618,182900,112081595,4645,4645,4645,4645,0
|
|
20240618,182800,112081595,4645,4645,4645,4645,0
|
|
20240618,182700,112081595,4645,4645,4645,4645,0
|
|
20240618,182600,112081595,4645,4645,4645,4645,0
|
|
20240618,182500,112081595,4645,4645,4645,4645,0
|
|
20240618,182400,112081595,4645,4645,4645,4645,0
|
|
20240618,182300,112081595,4645,4645,4645,4645,0
|
|
20240618,182200,112081595,4645,4645,4645,4645,0
|
|
20240618,182100,112081595,4645,4645,4645,4645,0
|
|
20240618,182000,112081595,4645,4645,4645,4645,0
|
|
20240618,181900,112081595,4645,4645,4645,4645,0
|
|
20240618,181800,112081595,4645,4645,4645,4645,0
|
|
20240618,181700,112081595,4645,4645,4645,4645,0
|
|
20240618,181600,112081595,4645,4645,4645,4645,0
|
|
20240618,181500,112081595,4645,4645,4645,4645,0
|
|
20240618,181400,112081595,4645,4645,4645,4645,0
|
|
20240618,181300,112081595,4645,4645,4645,4645,538
|
|
20240618,181200,112081595,4645,4645,4645,4645,0
|
|
20240618,181100,112081595,4645,4645,4645,4645,0
|
|
20240618,181000,112081595,4645,4645,4645,4645,0
|
|
20240618,180900,112081595,4645,4645,4645,4645,0
|
|
20240618,180800,112081595,4645,4645,4645,4645,0
|
|
20240618,180700,112081595,4645,4645,4645,4645,0
|
|
20240618,180600,112081595,4645,4645,4645,4645,0
|
|
20240618,180500,112081595,4645,4645,4645,4645,0
|
|
20240618,180400,112081595,4645,4645,4645,4645,0
|
|
20240618,180300,112081595,4645,4645,4645,4645,0
|
|
20240618,180200,112081595,4645,4645,4645,4645,0
|
|
20240618,180100,112081595,4645,4645,4645,4645,0
|
|
20240618,180000,112081595,4645,4645,4645,4645,0
|
|
20240618,175900,112081595,4645,4645,4645,4645,0
|
|
20240618,175800,112081595,4645,4645,4645,4645,0
|
|
20240618,175700,112081595,4645,4645,4645,4645,0
|
|
20240618,175600,112081595,4645,4645,4645,4645,0
|
|
20240618,175500,112081595,4645,4645,4645,4645,0
|
|
20240618,175400,112081595,4645,4645,4645,4645,0
|
|
20240618,175300,112081595,4645,4645,4645,4645,0
|
|
20240618,175200,112081595,4645,4645,4645,4645,0
|
|
20240618,175100,112081595,4645,4645,4645,4645,0
|
|
20240618,175000,112081595,4645,4645,4645,4645,0
|
|
20240618,174900,112081595,4645,4645,4645,4645,0
|
|
20240618,174800,112081595,4645,4645,4645,4645,0
|
|
20240618,174700,112081595,4645,4645,4645,4645,0
|
|
20240618,174600,112081595,4645,4645,4645,4645,0
|
|
20240618,174500,112081595,4645,4645,4645,4645,0
|
|
20240618,174400,112081595,4645,4645,4645,4645,0
|
|
20240618,174300,112081595,4645,4645,4645,4645,538
|
|
20240618,174200,112081595,4645,4645,4645,4645,0
|
|
20240618,174100,112081595,4645,4645,4645,4645,0
|
|
20240618,174000,112081595,4645,4645,4645,4645,0
|
|
20240618,173900,112081595,4645,4645,4645,4645,0
|
|
20240618,173800,112081595,4645,4645,4645,4645,0
|
|
20240618,173700,112081595,4645,4645,4645,4645,0
|
|
20240618,173600,112081595,4645,4645,4645,4645,0
|
|
20240618,173500,112081595,4645,4645,4645,4645,0
|
|
20240618,173400,112081595,4645,4645,4645,4645,0
|
|
20240618,173300,112081595,4645,4645,4645,4645,0
|
|
20240618,173200,112081595,4645,4645,4645,4645,0
|
|
20240618,173100,112081595,4645,4645,4645,4645,0
|
|
20240618,173000,112081595,4645,4645,4645,4645,0
|
|
20240618,172900,112081595,4645,4645,4645,4645,0
|
|
20240618,172800,112081595,4645,4645,4645,4645,0
|
|
20240618,172700,112081595,4645,4645,4645,4645,0
|
|
20240618,172600,112081595,4645,4645,4645,4645,0
|
|
20240618,172500,112081595,4645,4645,4645,4645,0
|
|
20240618,172400,112081595,4645,4645,4645,4645,0
|
|
20240618,172300,112081595,4645,4645,4645,4645,0
|
|
20240618,172200,112081595,4645,4645,4645,4645,0
|
|
20240618,172100,112081595,4645,4645,4645,4645,0
|
|
20240618,172000,112081595,4645,4645,4645,4645,0
|
|
20240618,171900,112081595,4645,4645,4645,4645,0
|
|
20240618,171800,112081595,4645,4645,4645,4645,0
|
|
20240618,171700,112081595,4645,4645,4645,4645,0
|
|
20240618,171600,112081595,4645,4645,4645,4645,0
|
|
20240618,171500,112081595,4645,4645,4645,4645,0
|
|
20240618,171400,112081595,4645,4645,4645,4645,0
|
|
20240618,171300,112081595,4645,4645,4645,4645,538
|
|
20240618,171200,112081595,4645,4645,4645,4645,0
|
|
20240618,171100,112081595,4645,4645,4645,4645,0
|
|
20240618,171000,112081595,4645,4645,4645,4645,0
|
|
20240618,170900,112081595,4645,4645,4645,4645,0
|
|
20240618,170800,112081595,4645,4645,4645,4645,0
|
|
20240618,170700,112081595,4645,4645,4645,4645,0
|
|
20240618,170600,112081595,4645,4645,4645,4645,0
|
|
20240618,170500,112081595,4645,4645,4645,4645,0
|
|
20240618,170400,112081595,4645,4645,4645,4645,0
|
|
20240618,170300,112081595,4645,4645,4645,4645,0
|
|
20240618,170200,112081595,4645,4645,4645,4645,0
|
|
20240618,170100,112081595,4645,4645,4645,4645,0
|
|
20240618,170000,112081595,4645,4645,4645,4645,0
|
|
20240618,165900,112081595,4645,4645,4645,4645,0
|
|
20240618,165800,112081595,4645,4645,4645,4645,0
|
|
20240618,165700,112081595,4645,4645,4645,4645,0
|
|
20240618,165600,112081595,4645,4645,4645,4645,0
|
|
20240618,165500,112081595,4645,4645,4645,4645,0
|
|
20240618,165400,112081595,4645,4645,4645,4645,0
|
|
20240618,165300,112081595,4645,4645,4645,4645,0
|
|
20240618,165200,112081595,4645,4645,4645,4645,0
|
|
20240618,165100,112081595,4645,4645,4645,4645,0
|
|
20240618,165000,112081595,4645,4645,4645,4645,0
|
|
20240618,164900,112081595,4645,4645,4645,4645,0
|
|
20240618,164800,112081595,4645,4645,4645,4645,0
|
|
20240618,164700,112081595,4645,4645,4645,4645,0
|
|
20240618,164600,112081595,4645,4645,4645,4645,0
|
|
20240618,164500,112081595,4645,4645,4645,4645,0
|
|
20240618,164400,112081595,4645,4645,4645,4645,0
|
|
20240618,164300,112081595,4645,4645,4645,4645,538
|
|
20240618,164200,112081595,4645,4645,4645,4645,0
|
|
20240618,164100,112081595,4645,4645,4645,4645,0
|
|
20240618,164000,112081595,4645,4645,4645,4645,0
|
|
20240618,163900,112081595,4645,4645,4645,4645,0
|
|
20240618,163800,112081595,4645,4645,4645,4645,0
|
|
20240618,163700,112081595,4645,4645,4645,4645,0
|
|
20240618,163600,112081595,4645,4645,4645,4645,0
|
|
20240618,163500,112081595,4645,4645,4645,4645,0
|
|
20240618,163400,112081595,4645,4645,4645,4645,0
|
|
20240618,163300,112081595,4645,4645,4645,4645,0
|
|
20240618,163200,112081595,4645,4645,4645,4645,0
|
|
20240618,163100,112081595,4645,4645,4645,4645,0
|
|
20240618,163000,112081595,4645,4645,4645,4645,0
|
|
20240618,162900,112081595,4645,4645,4645,4645,0
|
|
20240618,162800,112081595,4645,4645,4645,4645,0
|
|
20240618,162700,112081595,4645,4645,4645,4645,0
|
|
20240618,162600,112081595,4645,4645,4645,4645,0
|
|
20240618,162500,112081595,4645,4645,4645,4645,0
|
|
20240618,162400,112081595,4645,4645,4645,4645,0
|
|
20240618,162300,112081595,4645,4645,4645,4645,0
|
|
20240618,162200,112081595,4645,4645,4645,4645,0
|
|
20240618,162100,112081595,4645,4645,4645,4645,0
|
|
20240618,162000,112081595,4645,4645,4645,4645,0
|
|
20240618,161900,112081595,4645,4645,4645,4645,0
|
|
20240618,161800,112081595,4645,4645,4645,4645,0
|
|
20240618,161700,112081595,4645,4645,4645,4645,0
|
|
20240618,161600,112081595,4645,4645,4645,4645,0
|
|
20240618,161500,112081595,4645,4645,4645,4645,0
|
|
20240618,161400,112081595,4645,4645,4645,4645,0
|
|
20240618,161300,112081595,4645,4645,4645,4645,538
|
|
20240618,161200,112081595,4645,4645,4645,4645,0
|
|
20240618,161100,112081595,4645,4645,4645,4645,0
|
|
20240618,161000,112081595,4645,4645,4645,4645,0
|
|
20240618,160900,112081595,4645,4645,4645,4645,0
|
|
20240618,160800,112081595,4645,4645,4645,4645,0
|
|
20240618,160700,112081595,4645,4645,4645,4645,0
|
|
20240618,160600,112081595,4645,4645,4645,4645,0
|
|
20240618,160500,112081595,4645,4645,4645,4645,0
|
|
20240618,160400,112081595,4645,4645,4645,4645,0
|
|
20240618,160300,112081595,4645,4645,4645,4645,0
|
|
20240618,160200,112081595,4645,4645,4645,4645,0
|
|
20240618,160100,112081595,4645,4645,4645,4645,0
|
|
20240618,160000,112081595,4645,4645,4645,4645,0
|
|
20240618,155900,112081595,4645,4645,4645,4645,0
|
|
20240618,155800,112081595,4645,4645,4645,4645,0
|
|
20240618,155700,112081595,4645,4645,4645,4645,0
|
|
20240618,155600,112081595,4645,4645,4645,4645,0
|
|
20240618,155500,112081595,4645,4645,4645,4645,0
|
|
20240618,155400,112081595,4645,4645,4645,4645,0
|
|
20240618,155300,112081595,4645,4645,4645,4645,0
|
|
20240618,155200,112081595,4645,4645,4645,4645,0
|
|
20240618,155100,112081595,4645,4645,4645,4645,0
|
|
20240618,155000,112081595,4645,4645,4645,4645,0
|
|
20240618,154900,112081595,4645,4645,4645,4645,0
|
|
20240618,154800,112081595,4645,4645,4645,4645,0
|
|
20240618,154700,112081595,4645,4645,4645,4645,0
|
|
20240618,154600,112081595,4645,4645,4645,4645,0
|
|
20240618,154500,112081595,4645,4645,4645,4645,0
|
|
20240618,154400,112081595,4645,4645,4645,4645,0
|
|
20240618,154300,112081595,4645,4645,4645,4645,538
|
|
20240618,154200,112081595,4645,4645,4645,4645,0
|
|
20240618,154100,112081595,4645,4645,4645,4645,0
|
|
20240618,154000,112081595,4645,4645,4645,4645,0
|
|
20240618,153900,112081595,4645,4645,4645,4645,0
|
|
20240618,153800,112081595,4645,4645,4645,4645,0
|
|
20240618,153700,112081595,4645,4645,4645,4645,0
|
|
20240618,153600,112081595,4645,4645,4645,4645,0
|
|
20240618,153500,112081595,4645,4645,4645,4645,0
|
|
20240618,153400,112081595,4645,4645,4645,4645,0
|
|
20240618,153300,112081595,4645,4645,4645,4645,0
|
|
20240618,153200,112081595,4645,4645,4645,4645,0
|
|
20240618,153100,112081595,4645,4645,4645,4645,0
|
|
20240618,153000,112081595,4645,4645,4645,4645,538
|
|
20240618,152900,109582585,4645,4645,4645,4645,0
|
|
20240618,152800,109582585,4645,4645,4645,4645,0
|
|
20240618,152700,109582585,4645,4645,4645,4645,0
|
|
20240618,152600,109582585,4645,4645,4645,4645,0
|
|
20240618,152500,109582585,4645,4645,4645,4645,0
|
|
20240618,152400,109582585,4645,4645,4645,4645,0
|
|
20240618,152300,109582585,4645,4645,4645,4645,0
|
|
20240618,152200,109582585,4645,4645,4645,4645,0
|
|
20240618,152100,109582585,4645,4645,4645,4645,0
|
|
20240618,152000,109582585,4645,4645,4645,4645,0
|
|
20240618,151900,109582585,4645,4645,4645,4645,2
|
|
20240618,151800,109573295,4650,4635,4650,4620,292
|
|
20240618,151700,108222945,4645,4645,4645,4645,2
|
|
20240618,151600,108213655,4650,4650,4650,4620,14
|
|
20240618,151500,108148885,4650,4620,4650,4620,243
|
|
20240618,151400,107021195,4620,4620,4620,4620,0
|
|
20240618,151300,107021195,4620,4620,4620,4620,30
|
|
20240618,151200,106882595,4650,4650,4650,4650,0
|
|
20240618,151100,106882595,4650,4645,4650,4620,580
|
|
20240618,151000,104202660,4645,4645,4645,4645,1
|
|
20240618,150900,104198015,4650,4625,4650,4625,205
|
|
20240618,150800,103249840,4625,4625,4625,4620,6
|
|
20240618,150700,103222105,4625,4625,4625,4625,1
|
|
20240618,150600,103217480,4625,4625,4625,4625,0
|
|
20240618,150500,103217480,4625,4625,4625,4625,49
|
|
20240618,150400,102990855,4620,4620,4625,4620,679
|
|
20240618,150300,99853855,4620,4620,4620,4620,463
|
|
20240618,150200,97714795,4625,4625,4625,4625,4
|
|
20240618,150100,97696295,4620,4620,4620,4620,0
|
|
20240618,150000,97696295,4620,4620,4620,4620,400
|
|
20240618,145900,95848295,4625,4625,4625,4625,0
|
|
20240618,145800,95848295,4625,4625,4625,4625,0
|
|
20240618,145700,95848295,4625,4625,4625,4625,4
|
|
20240618,145600,95829795,4620,4620,4620,4620,0
|
|
20240618,145500,95829795,4620,4620,4620,4620,4
|
|
20240618,145400,95811315,4625,4625,4625,4625,0
|
|
20240618,145300,95811315,4625,4625,4625,4625,0
|
|
20240618,145200,95811315,4625,4625,4625,4625,0
|
|
20240618,145100,95811315,4625,4625,4625,4625,792
|
|
20240618,145000,92148315,4625,4625,4625,4625,6
|
|
20240618,144900,92120565,4625,4625,4625,4625,0
|
|
20240618,144800,92120565,4625,4625,4625,4625,0
|
|
20240618,144700,92120565,4625,4625,4625,4625,0
|
|
20240618,144600,92120565,4625,4625,4625,4625,197
|
|
20240618,144500,91209440,4625,4625,4625,4625,270
|
|
20240618,144400,89960690,4650,4650,4650,4650,0
|
|
20240618,144300,89960690,4650,4650,4650,4650,0
|
|
20240618,144200,89960690,4650,4650,4650,4650,0
|
|
20240618,144100,89960690,4650,4650,4650,4650,0
|
|
20240618,144000,89960690,4650,4650,4650,4650,0
|
|
20240618,143900,89960690,4650,4650,4650,4650,0
|
|
20240618,143800,89960690,4650,4650,4650,4650,10
|
|
20240618,143700,89914190,4650,4650,4650,4650,30
|
|
20240618,143600,89774690,4650,4650,4650,4650,0
|
|
20240618,143500,89774690,4650,4650,4650,4650,0
|
|
20240618,143400,89774690,4650,4650,4650,4650,0
|
|
20240618,143300,89774690,4650,4650,4650,4650,0
|
|
20240618,143200,89774690,4650,4650,4650,4650,276
|
|
20240618,143100,88491290,4650,4650,4650,4650,0
|
|
20240618,143000,88491290,4650,4650,4650,4650,0
|
|
20240618,142900,88491290,4650,4650,4650,4650,0
|
|
20240618,142800,88491290,4650,4650,4650,4650,0
|
|
20240618,142700,88491290,4650,4650,4650,4650,0
|
|
20240618,142600,88491290,4650,4650,4650,4650,0
|
|
20240618,142500,88491290,4650,4650,4650,4650,0
|
|
20240618,142400,88491290,4650,4650,4650,4650,0
|
|
20240618,142300,88491290,4650,4650,4650,4650,0
|
|
20240618,142200,88491290,4650,4650,4650,4650,0
|
|
20240618,142100,88491290,4650,4650,4650,4650,0
|
|
20240618,142000,88491290,4650,4650,4650,4650,0
|
|
20240618,141900,88491290,4650,4650,4650,4650,0
|
|
20240618,141800,88491290,4650,4650,4650,4650,0
|
|
20240618,141700,88491290,4650,4650,4650,4650,0
|
|
20240618,141600,88491290,4650,4650,4650,4650,0
|
|
20240618,141500,88491290,4650,4650,4650,4650,1
|
|
20240618,141400,88486640,4650,4650,4650,4650,0
|
|
20240618,141300,88486640,4650,4650,4650,4650,5
|
|
20240618,141200,88463390,4650,4650,4650,4650,0
|
|
20240618,141100,88463390,4650,4625,4650,4625,21
|
|
20240618,141000,88366240,4625,4625,4625,4625,39
|
|
20240618,140900,88185865,4650,4650,4650,4650,0
|
|
20240618,140800,88185865,4650,4650,4650,4650,0
|
|
20240618,140700,88185865,4650,4650,4650,4650,0
|
|
20240618,140600,88185865,4650,4650,4650,4650,0
|
|
20240618,140500,88185865,4650,4650,4650,4650,0
|
|
20240618,140400,88185865,4650,4650,4650,4650,0
|
|
20240618,140300,88185865,4650,4650,4650,4650,0
|
|
20240618,140200,88185865,4650,4650,4650,4650,0
|
|
20240618,140100,88185865,4650,4650,4650,4650,0
|
|
20240618,140000,88185865,4650,4650,4650,4650,0
|
|
20240618,135900,88185865,4650,4650,4650,4650,0
|
|
20240618,135800,88185865,4650,4650,4650,4650,34
|
|
20240618,135700,88027765,4650,4650,4650,4650,0
|
|
20240618,135600,88027765,4650,4650,4650,4650,0
|
|
20240618,135500,88027765,4650,4650,4650,4650,0
|
|
20240618,135400,88027765,4650,4650,4650,4650,1
|
|
20240618,135300,88023115,4625,4640,4640,4625,1005
|
|
20240618,135200,83373745,4640,4640,4640,4640,0
|
|
20240618,135100,83373745,4640,4640,4640,4640,0
|
|
20240618,135000,83373745,4640,4640,4640,4640,0
|
|
20240618,134900,83373745,4640,4640,4640,4640,0
|
|
20240618,134800,83373745,4640,4635,4640,4635,246
|
|
20240618,134700,82232785,4635,4635,4635,4635,0
|
|
20240618,134600,82232785,4635,4635,4635,4635,0
|
|
20240618,134500,82232785,4635,4635,4635,4635,1
|
|
20240618,134400,82228150,4635,4635,4635,4635,0
|
|
20240618,134300,82228150,4635,4635,4635,4635,0
|
|
20240618,134200,82228150,4635,4635,4635,4635,0
|
|
20240618,134100,82228150,4635,4635,4635,4635,0
|
|
20240618,134000,82228150,4635,4635,4635,4635,0
|
|
20240618,133900,82228150,4635,4635,4635,4635,0
|
|
20240618,133800,82228150,4635,4635,4635,4635,10
|
|
20240618,133700,82181800,4620,4620,4620,4620,0
|
|
20240618,133600,82181800,4620,4620,4620,4620,0
|
|
20240618,133500,82181800,4620,4620,4620,4620,0
|
|
20240618,133400,82181800,4620,4620,4620,4620,0
|
|
20240618,133300,82181800,4620,4620,4620,4620,21
|
|
20240618,133200,82084780,4620,4625,4625,4620,150
|
|
20240618,133100,81391735,4635,4625,4635,4625,2
|
|
20240618,133000,81382475,4615,4615,4615,4615,0
|
|
20240618,132900,81382475,4615,4615,4615,4615,0
|
|
20240618,132800,81382475,4615,4615,4615,4615,0
|
|
20240618,132700,81382475,4615,4615,4615,4615,0
|
|
20240618,132600,81382475,4615,4615,4615,4615,0
|
|
20240618,132500,81382475,4615,4615,4615,4615,0
|
|
20240618,132400,81382475,4615,4615,4615,4615,0
|
|
20240618,132300,81382475,4615,4615,4615,4615,0
|
|
20240618,132200,81382475,4615,4615,4615,4615,0
|
|
20240618,132100,81382475,4615,4615,4615,4615,0
|
|
20240618,132000,81382475,4615,4615,4615,4615,0
|
|
20240618,131900,81382475,4615,4615,4615,4615,0
|
|
20240618,131800,81382475,4615,4615,4615,4615,0
|
|
20240618,131700,81382475,4615,4615,4615,4615,0
|
|
20240618,131600,81382475,4615,4615,4615,4615,0
|
|
20240618,131500,81382475,4615,4625,4625,4615,265
|
|
20240618,131400,80159420,4615,4615,4615,4615,0
|
|
20240618,131300,80159420,4615,4615,4615,4615,0
|
|
20240618,131200,80159420,4615,4615,4615,4615,0
|
|
20240618,131100,80159420,4615,4615,4615,4615,0
|
|
20240618,131000,80159420,4615,4615,4615,4615,0
|
|
20240618,130900,80159420,4615,4615,4615,4615,0
|
|
20240618,130800,80159420,4615,4615,4615,4615,0
|
|
20240618,130700,80159420,4615,4615,4615,4615,0
|
|
20240618,130600,80159420,4615,4615,4615,4615,0
|
|
20240618,130500,80159420,4615,4615,4615,4615,0
|
|
20240618,130400,80159420,4615,4620,4620,4615,160
|
|
20240618,130300,79420935,4655,4655,4655,4655,0
|
|
20240618,130200,79420935,4655,4655,4655,4655,0
|
|
20240618,130100,79420935,4655,4655,4655,4655,0
|
|
20240618,130000,79420935,4655,4655,4655,4655,14
|
|
20240618,125900,79355765,4655,4655,4655,4655,86
|
|
20240618,125800,78955435,4655,4655,4655,4655,200
|
|
20240618,125700,78024435,4660,4620,4665,4605,1019
|
|
20240618,125600,73320965,4610,4610,4610,4610,0
|
|
20240618,125500,73320965,4610,4610,4610,4610,1
|
|
20240618,125400,73316355,4610,4610,4610,4610,0
|
|
20240618,125300,73316355,4610,4610,4610,4610,0
|
|
20240618,125200,73316355,4610,4610,4610,4610,0
|
|
20240618,125100,73316355,4610,4610,4610,4610,0
|
|
20240618,125000,73316355,4610,4610,4610,4610,15
|
|
20240618,124900,73247205,4615,4615,4615,4615,0
|
|
20240618,124800,73247205,4615,4620,4620,4615,807
|
|
20240618,124700,69522240,4625,4625,4625,4625,0
|
|
20240618,124600,69522240,4625,4625,4625,4625,0
|
|
20240618,124500,69522240,4625,4625,4625,4625,160
|
|
20240618,124400,68782240,4625,4625,4625,4625,0
|
|
20240618,124300,68782240,4625,4625,4625,4625,0
|
|
20240618,124200,68782240,4625,4625,4625,4625,0
|
|
20240618,124100,68782240,4625,4625,4625,4625,0
|
|
20240618,124000,68782240,4625,4625,4625,4625,40
|
|
20240618,123900,68597240,4620,4620,4620,4620,0
|
|
20240618,123800,68597240,4620,4620,4620,4620,0
|
|
20240618,123700,68597240,4620,4620,4620,4620,0
|
|
20240618,123600,68597240,4620,4620,4620,4620,0
|
|
20240618,123500,68597240,4620,4620,4620,4620,0
|
|
20240618,123400,68597240,4620,4620,4620,4620,0
|
|
20240618,123300,68597240,4620,4620,4620,4620,0
|
|
20240618,123200,68597240,4620,4620,4620,4620,0
|
|
20240618,123100,68597240,4620,4620,4620,4620,0
|
|
20240618,123000,68597240,4620,4620,4620,4620,0
|
|
20240618,122900,68597240,4620,4620,4620,4620,0
|
|
20240618,122800,68597240,4620,4620,4620,4620,0
|
|
20240618,122700,68597240,4620,4620,4620,4620,0
|
|
20240618,122600,68597240,4620,4620,4620,4620,0
|
|
20240618,122500,68597240,4620,4620,4620,4620,173
|
|
20240618,122400,67797980,4620,4620,4620,4620,0
|
|
20240618,122300,67797980,4620,4620,4620,4620,0
|
|
20240618,122200,67797980,4620,4620,4620,4620,501
|
|
20240618,122100,65483360,4620,4620,4620,4620,0
|
|
20240618,122000,65483360,4620,4620,4620,4620,2
|
|
20240618,121900,65474120,4620,4620,4620,4620,0
|
|
20240618,121800,65474120,4620,4620,4620,4620,0
|
|
20240618,121700,65474120,4620,4620,4620,4620,50
|
|
20240618,121600,65243120,4620,4620,4620,4620,0
|
|
20240618,121500,65243120,4620,4620,4620,4620,0
|
|
20240618,121400,65243120,4620,4620,4620,4620,0
|
|
20240618,121300,65243120,4620,4620,4620,4620,0
|
|
20240618,121200,65243120,4620,4635,4635,4620,337
|
|
20240618,121100,63686115,4620,4620,4620,4620,0
|
|
20240618,121000,63686115,4620,4620,4620,4620,0
|
|
20240618,120900,63686115,4620,4620,4620,4620,0
|
|
20240618,120800,63686115,4620,4620,4620,4620,0
|
|
20240618,120700,63686115,4620,4620,4620,4620,0
|
|
20240618,120600,63686115,4620,4620,4620,4620,0
|
|
20240618,120500,63686115,4620,4620,4620,4620,0
|
|
20240618,120400,63686115,4620,4620,4620,4620,10
|
|
20240618,120300,63639915,4620,4625,4625,4620,10
|
|
20240618,120200,63593690,4625,4625,4625,4625,0
|
|
20240618,120100,63593690,4625,4625,4625,4625,2
|
|
20240618,120000,63584440,4620,4620,4620,4620,0
|
|
20240618,115900,63584440,4620,4620,4620,4620,0
|
|
20240618,115800,63584440,4620,4620,4620,4620,0
|
|
20240618,115700,63584440,4620,4620,4620,4620,0
|
|
20240618,115600,63584440,4620,4620,4620,4620,558
|
|
20240618,115500,61006480,4620,4630,4630,4620,1244
|
|
20240618,115400,55257445,4630,4630,4630,4630,0
|
|
20240618,115300,55257445,4630,4630,4630,4630,0
|
|
20240618,115200,55257445,4630,4665,4665,4630,11
|
|
20240618,115100,55206480,4625,4625,4625,4625,0
|
|
20240618,115000,55206480,4625,4625,4625,4625,99
|
|
20240618,114900,54748605,4625,4625,4625,4625,0
|
|
20240618,114800,54748605,4625,4625,4625,4625,0
|
|
20240618,114700,54748605,4625,4630,4630,4625,700
|
|
20240618,114600,51508940,4630,4630,4630,4630,0
|
|
20240618,114500,51508940,4630,4630,4630,4630,0
|
|
20240618,114400,51508940,4630,4630,4630,4630,0
|
|
20240618,114300,51508940,4630,4630,4630,4630,55
|
|
20240618,114200,51254290,4630,4630,4630,4630,0
|
|
20240618,114100,51254290,4630,4630,4630,4630,180
|
|
20240618,114000,50420890,4635,4635,4635,4635,600
|
|
20240618,113900,47639890,4640,4640,4640,4640,0
|
|
20240618,113800,47639890,4640,4645,4645,4635,678
|
|
20240618,113700,44493940,4640,4640,4640,4640,0
|
|
20240618,113600,44493940,4640,4645,4645,4640,316
|
|
20240618,113500,43027640,4650,4650,4650,4650,0
|
|
20240618,113400,43027640,4650,4650,4650,4650,9
|
|
20240618,113300,42985790,4650,4645,4650,4645,11
|
|
20240618,113200,42934690,4645,4650,4650,4645,328
|
|
20240618,113100,41410385,4650,4650,4650,4650,1
|
|
20240618,113000,41405735,4670,4670,4670,4670,1
|
|
20240618,112900,41401065,4670,4670,4670,4670,0
|
|
20240618,112800,41401065,4670,4670,4670,4670,0
|
|
20240618,112700,41401065,4670,4670,4670,4670,0
|
|
20240618,112600,41401065,4670,4660,4670,4660,33
|
|
20240618,112500,41247050,4655,4655,4655,4655,0
|
|
20240618,112400,41247050,4655,4655,4655,4655,0
|
|
20240618,112300,41247050,4655,4655,4655,4655,51
|
|
20240618,112200,41009645,4660,4660,4660,4660,0
|
|
20240618,112100,41009645,4660,4660,4660,4660,0
|
|
20240618,112000,41009645,4660,4660,4660,4660,0
|
|
20240618,111900,41009645,4660,4660,4660,4660,0
|
|
20240618,111800,41009645,4660,4660,4660,4660,0
|
|
20240618,111700,41009645,4660,4660,4660,4660,0
|
|
20240618,111600,41009645,4660,4660,4660,4660,0
|
|
20240618,111500,41009645,4660,4655,4660,4645,309
|
|
20240618,111400,39572930,4655,4655,4655,4655,0
|
|
20240618,111300,39572930,4655,4655,4655,4655,0
|
|
20240618,111200,39572930,4655,4655,4655,4655,10
|
|
20240618,111100,39526380,4655,4655,4655,4655,0
|
|
20240618,111000,39526380,4655,4655,4655,4655,0
|
|
20240618,110900,39526380,4655,4655,4655,4655,0
|
|
20240618,110800,39526380,4655,4655,4655,4655,0
|
|
20240618,110700,39526380,4655,4655,4655,4655,5
|
|
20240618,110600,39503105,4650,4650,4650,4650,0
|
|
20240618,110500,39503105,4650,4650,4650,4650,64
|
|
20240618,110400,39205505,4650,4650,4650,4650,0
|
|
20240618,110300,39205505,4650,4650,4650,4650,0
|
|
20240618,110200,39205505,4650,4650,4650,4650,0
|
|
20240618,110100,39205505,4650,4650,4650,4650,0
|
|
20240618,110000,39205505,4650,4650,4650,4650,100
|
|
20240618,105900,38740505,4650,4650,4650,4650,0
|
|
20240618,105800,38740505,4650,4650,4650,4650,0
|
|
20240618,105700,38740505,4650,4650,4650,4650,9
|
|
20240618,105600,38698655,4650,4655,4655,4650,260
|
|
20240618,105500,37489470,4670,4670,4670,4670,0
|
|
20240618,105400,37489470,4670,4670,4670,4670,0
|
|
20240618,105300,37489470,4670,4670,4670,4670,0
|
|
20240618,105200,37489470,4670,4670,4670,4670,0
|
|
20240618,105100,37489470,4670,4670,4670,4670,0
|
|
20240618,105000,37489470,4670,4660,4670,4660,3
|
|
20240618,104900,37475475,4655,4655,4655,4655,20
|
|
20240618,104800,37382375,4655,4655,4655,4655,1
|
|
20240618,104700,37377720,4655,4655,4655,4655,1
|
|
20240618,104600,37373065,4660,4660,4660,4660,0
|
|
20240618,104500,37373065,4660,4660,4660,4660,0
|
|
20240618,104400,37373065,4660,4660,4660,4660,224
|
|
20240618,104300,36329225,4660,4660,4660,4660,0
|
|
20240618,104200,36329225,4660,4660,4660,4660,0
|
|
20240618,104100,36329225,4660,4660,4660,4660,62
|
|
20240618,104000,36040305,4660,4665,4665,4660,530
|
|
20240618,103900,33570500,4660,4660,4660,4660,0
|
|
20240618,103800,33570500,4660,4660,4660,4660,0
|
|
20240618,103700,33570500,4660,4660,4660,4660,0
|
|
20240618,103600,33570500,4660,4660,4660,4660,0
|
|
20240618,103500,33570500,4660,4660,4660,4660,0
|
|
20240618,103400,33570500,4660,4660,4660,4660,0
|
|
20240618,103300,33570500,4660,4660,4660,4660,0
|
|
20240618,103200,33570500,4660,4660,4660,4660,0
|
|
20240618,103100,33570500,4660,4660,4660,4660,0
|
|
20240618,103000,33570500,4660,4660,4660,4660,0
|
|
20240618,102900,33570500,4660,4660,4660,4660,0
|
|
20240618,102800,33570500,4660,4660,4660,4660,70
|
|
20240618,102700,33244300,4660,4660,4660,4660,0
|
|
20240618,102600,33244300,4660,4660,4660,4660,455
|
|
20240618,102500,31124000,4660,4660,4660,4660,0
|
|
20240618,102400,31124000,4660,4660,4660,4660,0
|
|
20240618,102300,31124000,4660,4660,4660,4660,0
|
|
20240618,102200,31124000,4660,4660,4660,4660,0
|
|
20240618,102100,31124000,4660,4660,4660,4660,0
|
|
20240618,102000,31124000,4660,4665,4665,4660,500
|
|
20240618,101900,28793070,4665,4665,4665,4665,0
|
|
20240618,101800,28793070,4665,4670,4670,4665,255
|
|
20240618,101700,27602225,4675,4675,4675,4675,269
|
|
20240618,101600,26344650,4685,4685,4685,4685,0
|
|
20240618,101500,26344650,4685,4685,4685,4685,0
|
|
20240618,101400,26344650,4685,4685,4685,4685,0
|
|
20240618,101300,26344650,4685,4685,4685,4685,1
|
|
20240618,101200,26339965,4685,4680,4685,4675,58
|
|
20240618,101100,26068655,4685,4685,4685,4685,0
|
|
20240618,101000,26068655,4685,4685,4685,4685,0
|
|
20240618,100900,26068655,4685,4685,4685,4685,0
|
|
20240618,100800,26068655,4685,4685,4685,4685,33
|
|
20240618,100700,25914050,4685,4685,4685,4685,0
|
|
20240618,100600,25914050,4685,4685,4685,4685,0
|
|
20240618,100500,25914050,4685,4685,4685,4685,20
|
|
20240618,100400,25820350,4690,4690,4690,4690,0
|
|
20240618,100300,25820350,4690,4690,4690,4690,0
|
|
20240618,100200,25820350,4690,4690,4690,4690,0
|
|
20240618,100100,25820350,4690,4690,4690,4690,0
|
|
20240618,100000,25820350,4690,4690,4690,4690,0
|
|
20240618,095900,25820350,4690,4690,4690,4690,0
|
|
20240618,095800,25820350,4690,4690,4690,4690,0
|
|
20240618,095700,25820350,4690,4690,4690,4690,0
|
|
20240618,095600,25820350,4690,4700,4700,4690,90
|
|
20240618,095500,25397800,4715,4715,4715,4715,4
|
|
20240618,095400,25378940,4720,4720,4720,4720,0
|
|
20240618,095300,25378940,4720,4685,4720,4685,674
|
|
20240618,095200,22213230,4675,4675,4675,4675,0
|
|
20240618,095100,22213230,4675,4675,4675,4675,0
|
|
20240618,095000,22213230,4675,4675,4675,4675,0
|
|
20240618,094900,22213230,4675,4675,4675,4675,0
|
|
20240618,094800,22213230,4675,4675,4675,4675,0
|
|
20240618,094700,22213230,4675,4675,4675,4675,0
|
|
20240618,094600,22213230,4675,4675,4675,4675,0
|
|
20240618,094500,22213230,4675,4675,4675,4675,200
|
|
20240618,094400,21278230,4675,4675,4675,4675,0
|
|
20240618,094300,21278230,4675,4675,4675,4675,0
|
|
20240618,094200,21278230,4675,4675,4675,4675,0
|
|
20240618,094100,21278230,4675,4675,4675,4675,0
|
|
20240618,094000,21278230,4675,4675,4675,4675,0
|
|
20240618,093900,21278230,4675,4675,4675,4675,0
|
|
20240618,093800,21278230,4675,4675,4675,4675,200
|
|
20240618,093700,20343230,4675,4675,4675,4675,0
|
|
20240618,093600,20343230,4675,4675,4675,4675,0
|
|
20240618,093500,20343230,4675,4675,4675,4675,0
|
|
20240618,093400,20343230,4675,4675,4675,4675,0
|
|
20240618,093300,20343230,4675,4685,4685,4675,429
|
|
20240618,093200,18334795,4685,4685,4685,4685,0
|
|
20240618,093100,18334795,4685,4685,4685,4685,0
|
|
20240618,093000,18334795,4685,4685,4685,4685,0
|
|
20240618,092900,18334795,4685,4700,4700,4685,1164
|
|
20240618,092800,12864180,4700,4700,4700,4700,0
|
|
20240618,092700,12864180,4700,4700,4700,4700,0
|
|
20240618,092600,12864180,4700,4700,4700,4700,0
|
|
20240618,092500,12864180,4700,4700,4700,4700,0
|
|
20240618,092400,12864180,4700,4700,4700,4700,0
|
|
20240618,092300,12864180,4700,4700,4700,4700,0
|
|
20240618,092200,12864180,4700,4700,4700,4700,40
|
|
20240618,092100,12676180,4700,4700,4705,4700,391
|
|
20240618,092000,10838160,4700,4700,4700,4700,0
|
|
20240618,091900,10838160,4700,4700,4700,4700,2
|
|
20240618,091800,10828760,4700,4700,4700,4700,200
|
|
20240618,091700,9888760,4670,4670,4670,4670,0
|
|
20240618,091600,9888760,4670,4670,4670,4670,0
|
|
20240618,091500,9888760,4670,4670,4670,4670,60
|
|
20240618,091400,9608560,4700,4700,4700,4700,120
|
|
20240618,091300,9044560,4700,4700,4700,4700,66
|
|
20240618,091200,8734360,4700,4695,4700,4695,434
|
|
20240618,091100,6694565,4700,4700,4700,4700,6
|
|
20240618,091000,6666365,4660,4660,4660,4660,0
|
|
20240618,090900,6666365,4660,4700,4705,4660,104
|
|
20240618,090800,6178100,4665,4665,4665,4665,0
|
|
20240618,090700,6178100,4665,4665,4665,4665,471
|
|
20240618,090600,3980885,4705,4705,4705,4705,0
|
|
20240618,090500,3980885,4705,4705,4705,4705,21
|
|
20240618,090400,3882080,4705,4700,4705,4700,20
|
|
20240618,090300,3787985,4705,4700,4705,4700,2
|
|
20240618,090200,3778580,4695,4680,4695,4680,93
|
|
20240618,090100,3342290,4655,4655,4655,4655,0
|
|
20240618,090000,3342290,4655,4655,4655,4655,506
|