684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,202100,101010015,4050,4050,4050,4050,182
|
|
20240618,202000,101010015,4050,4050,4050,4050,0
|
|
20240618,201900,101010015,4050,4050,4050,4050,0
|
|
20240618,201800,101010015,4050,4050,4050,4050,0
|
|
20240618,201700,101010015,4050,4050,4050,4050,0
|
|
20240618,201600,101010015,4050,4050,4050,4050,0
|
|
20240618,201500,101010015,4050,4050,4050,4050,0
|
|
20240618,201400,101010015,4050,4050,4050,4050,0
|
|
20240618,201300,101010015,4050,4050,4050,4050,0
|
|
20240618,201200,101010015,4050,4050,4050,4050,0
|
|
20240618,201100,101010015,4050,4050,4050,4050,0
|
|
20240618,201000,101010015,4050,4050,4050,4050,0
|
|
20240618,200900,101010015,4050,4050,4050,4050,0
|
|
20240618,200800,101010015,4050,4050,4050,4050,0
|
|
20240618,200700,101010015,4050,4050,4050,4050,0
|
|
20240618,200600,101010015,4050,4050,4050,4050,0
|
|
20240618,200500,101010015,4050,4050,4050,4050,0
|
|
20240618,200400,101010015,4050,4050,4050,4050,0
|
|
20240618,200300,101010015,4050,4050,4050,4050,0
|
|
20240618,200200,101010015,4050,4050,4050,4050,0
|
|
20240618,200100,101010015,4050,4050,4050,4050,0
|
|
20240618,200000,101010015,4050,4050,4050,4050,0
|
|
20240618,195900,101010015,4050,4050,4050,4050,0
|
|
20240618,195800,101010015,4050,4050,4050,4050,0
|
|
20240618,195700,101010015,4050,4050,4050,4050,0
|
|
20240618,195600,101010015,4050,4050,4050,4050,0
|
|
20240618,195500,101010015,4050,4050,4050,4050,0
|
|
20240618,195400,101010015,4050,4050,4050,4050,0
|
|
20240618,195300,101010015,4050,4050,4050,4050,0
|
|
20240618,195200,101010015,4050,4050,4050,4050,0
|
|
20240618,195100,101010015,4050,4050,4050,4050,182
|
|
20240618,195000,101010015,4050,4050,4050,4050,0
|
|
20240618,194900,101010015,4050,4050,4050,4050,0
|
|
20240618,194800,101010015,4050,4050,4050,4050,0
|
|
20240618,194700,101010015,4050,4050,4050,4050,0
|
|
20240618,194600,101010015,4050,4050,4050,4050,0
|
|
20240618,194500,101010015,4050,4050,4050,4050,0
|
|
20240618,194400,101010015,4050,4050,4050,4050,0
|
|
20240618,194300,101010015,4050,4050,4050,4050,0
|
|
20240618,194200,101010015,4050,4050,4050,4050,0
|
|
20240618,194100,101010015,4050,4050,4050,4050,0
|
|
20240618,194000,101010015,4050,4050,4050,4050,0
|
|
20240618,193900,101010015,4050,4050,4050,4050,0
|
|
20240618,193800,101010015,4050,4050,4050,4050,0
|
|
20240618,193700,101010015,4050,4050,4050,4050,0
|
|
20240618,193600,101010015,4050,4050,4050,4050,0
|
|
20240618,193500,101010015,4050,4050,4050,4050,0
|
|
20240618,193400,101010015,4050,4050,4050,4050,0
|
|
20240618,193300,101010015,4050,4050,4050,4050,0
|
|
20240618,193200,101010015,4050,4050,4050,4050,0
|
|
20240618,193100,101010015,4050,4050,4050,4050,0
|
|
20240618,193000,101010015,4050,4050,4050,4050,0
|
|
20240618,192900,101010015,4050,4050,4050,4050,0
|
|
20240618,192800,101010015,4050,4050,4050,4050,0
|
|
20240618,192700,101010015,4050,4050,4050,4050,0
|
|
20240618,192600,101010015,4050,4050,4050,4050,0
|
|
20240618,192500,101010015,4050,4050,4050,4050,0
|
|
20240618,192400,101010015,4050,4050,4050,4050,0
|
|
20240618,192300,101010015,4050,4050,4050,4050,0
|
|
20240618,192200,101010015,4050,4050,4050,4050,0
|
|
20240618,192100,101010015,4050,4050,4050,4050,182
|
|
20240618,192000,101010015,4050,4050,4050,4050,0
|
|
20240618,191900,101010015,4050,4050,4050,4050,0
|
|
20240618,191800,101010015,4050,4050,4050,4050,0
|
|
20240618,191700,101010015,4050,4050,4050,4050,0
|
|
20240618,191600,101010015,4050,4050,4050,4050,0
|
|
20240618,191500,101010015,4050,4050,4050,4050,0
|
|
20240618,191400,101010015,4050,4050,4050,4050,0
|
|
20240618,191300,101010015,4050,4050,4050,4050,0
|
|
20240618,191200,101010015,4050,4050,4050,4050,0
|
|
20240618,191100,101010015,4050,4050,4050,4050,0
|
|
20240618,191000,101010015,4050,4050,4050,4050,0
|
|
20240618,190900,101010015,4050,4050,4050,4050,0
|
|
20240618,190800,101010015,4050,4050,4050,4050,0
|
|
20240618,190700,101010015,4050,4050,4050,4050,0
|
|
20240618,190600,101010015,4050,4050,4050,4050,0
|
|
20240618,190500,101010015,4050,4050,4050,4050,0
|
|
20240618,190400,101010015,4050,4050,4050,4050,0
|
|
20240618,190300,101010015,4050,4050,4050,4050,0
|
|
20240618,190200,101010015,4050,4050,4050,4050,0
|
|
20240618,190100,101010015,4050,4050,4050,4050,0
|
|
20240618,190000,101010015,4050,4050,4050,4050,0
|
|
20240618,185900,101010015,4050,4050,4050,4050,0
|
|
20240618,185800,101010015,4050,4050,4050,4050,0
|
|
20240618,185700,101010015,4050,4050,4050,4050,0
|
|
20240618,185600,101010015,4050,4050,4050,4050,0
|
|
20240618,185500,101010015,4050,4050,4050,4050,0
|
|
20240618,185400,101010015,4050,4050,4050,4050,0
|
|
20240618,185300,101010015,4050,4050,4050,4050,0
|
|
20240618,185200,101010015,4050,4050,4050,4050,0
|
|
20240618,185100,101010015,4050,4050,4050,4050,182
|
|
20240618,185000,101010015,4050,4050,4050,4050,0
|
|
20240618,184900,101010015,4050,4050,4050,4050,0
|
|
20240618,184800,101010015,4050,4050,4050,4050,0
|
|
20240618,184700,101010015,4050,4050,4050,4050,0
|
|
20240618,184600,101010015,4050,4050,4050,4050,0
|
|
20240618,184500,101010015,4050,4050,4050,4050,0
|
|
20240618,184400,101010015,4050,4050,4050,4050,0
|
|
20240618,184300,101010015,4050,4050,4050,4050,0
|
|
20240618,184200,101010015,4050,4050,4050,4050,0
|
|
20240618,184100,101010015,4050,4050,4050,4050,0
|
|
20240618,184000,101010015,4050,4050,4050,4050,0
|
|
20240618,183900,101010015,4050,4050,4050,4050,0
|
|
20240618,183800,101010015,4050,4050,4050,4050,0
|
|
20240618,183700,101010015,4050,4050,4050,4050,0
|
|
20240618,183600,101010015,4050,4050,4050,4050,0
|
|
20240618,183500,101010015,4050,4050,4050,4050,0
|
|
20240618,183400,101010015,4050,4050,4050,4050,0
|
|
20240618,183300,101010015,4050,4050,4050,4050,0
|
|
20240618,183200,101010015,4050,4050,4050,4050,0
|
|
20240618,183100,101010015,4050,4050,4050,4050,0
|
|
20240618,183000,101010015,4050,4050,4050,4050,0
|
|
20240618,182900,101010015,4050,4050,4050,4050,0
|
|
20240618,182800,101010015,4050,4050,4050,4050,0
|
|
20240618,182700,101010015,4050,4050,4050,4050,0
|
|
20240618,182600,101010015,4050,4050,4050,4050,0
|
|
20240618,182500,101010015,4050,4050,4050,4050,0
|
|
20240618,182400,101010015,4050,4050,4050,4050,0
|
|
20240618,182300,101010015,4050,4050,4050,4050,0
|
|
20240618,182200,101010015,4050,4050,4050,4050,0
|
|
20240618,182100,101010015,4050,4050,4050,4050,182
|
|
20240618,182000,101010015,4050,4050,4050,4050,0
|
|
20240618,181900,101010015,4050,4050,4050,4050,0
|
|
20240618,181800,101010015,4050,4050,4050,4050,0
|
|
20240618,181700,101010015,4050,4050,4050,4050,0
|
|
20240618,181600,101010015,4050,4050,4050,4050,0
|
|
20240618,181500,101010015,4050,4050,4050,4050,0
|
|
20240618,181400,101010015,4050,4050,4050,4050,0
|
|
20240618,181300,101010015,4050,4050,4050,4050,0
|
|
20240618,181200,101010015,4050,4050,4050,4050,0
|
|
20240618,181100,101010015,4050,4050,4050,4050,0
|
|
20240618,181000,101010015,4050,4050,4050,4050,0
|
|
20240618,180900,101010015,4050,4050,4050,4050,0
|
|
20240618,180800,101010015,4050,4050,4050,4050,0
|
|
20240618,180700,101010015,4050,4050,4050,4050,0
|
|
20240618,180600,101010015,4050,4050,4050,4050,0
|
|
20240618,180500,101010015,4050,4050,4050,4050,0
|
|
20240618,180400,101010015,4050,4050,4050,4050,0
|
|
20240618,180300,101010015,4050,4050,4050,4050,0
|
|
20240618,180200,101010015,4050,4050,4050,4050,0
|
|
20240618,180100,101010015,4050,4050,4050,4050,0
|
|
20240618,180000,101010015,4050,4050,4050,4050,0
|
|
20240618,175900,101010015,4050,4050,4050,4050,0
|
|
20240618,175800,101010015,4050,4050,4050,4050,0
|
|
20240618,175700,101010015,4050,4050,4050,4050,0
|
|
20240618,175600,101010015,4050,4050,4050,4050,0
|
|
20240618,175500,101010015,4050,4050,4050,4050,0
|
|
20240618,175400,101010015,4050,4050,4050,4050,0
|
|
20240618,175300,101010015,4050,4050,4050,4050,0
|
|
20240618,175200,101010015,4050,4050,4050,4050,0
|
|
20240618,175100,101010015,4050,4050,4050,4050,182
|
|
20240618,175000,101010015,4050,4050,4050,4050,0
|
|
20240618,174900,101010015,4050,4050,4050,4050,0
|
|
20240618,174800,101010015,4050,4050,4050,4050,0
|
|
20240618,174700,101010015,4050,4050,4050,4050,0
|
|
20240618,174600,101010015,4050,4050,4050,4050,0
|
|
20240618,174500,101010015,4050,4050,4050,4050,0
|
|
20240618,174400,101010015,4050,4050,4050,4050,0
|
|
20240618,174300,101010015,4050,4050,4050,4050,0
|
|
20240618,174200,101010015,4050,4050,4050,4050,0
|
|
20240618,174100,101010015,4050,4050,4050,4050,0
|
|
20240618,174000,101010015,4050,4050,4050,4050,0
|
|
20240618,173900,101010015,4050,4050,4050,4050,0
|
|
20240618,173800,101010015,4050,4050,4050,4050,0
|
|
20240618,173700,101010015,4050,4050,4050,4050,0
|
|
20240618,173600,101010015,4050,4050,4050,4050,0
|
|
20240618,173500,101010015,4050,4050,4050,4050,0
|
|
20240618,173400,101010015,4050,4050,4050,4050,0
|
|
20240618,173300,101010015,4050,4050,4050,4050,0
|
|
20240618,173200,101010015,4050,4050,4050,4050,0
|
|
20240618,173100,101010015,4050,4050,4050,4050,0
|
|
20240618,173000,101010015,4050,4050,4050,4050,0
|
|
20240618,172900,101010015,4050,4050,4050,4050,0
|
|
20240618,172800,101010015,4050,4050,4050,4050,0
|
|
20240618,172700,101010015,4050,4050,4050,4050,0
|
|
20240618,172600,101010015,4050,4050,4050,4050,0
|
|
20240618,172500,101010015,4050,4050,4050,4050,0
|
|
20240618,172400,101010015,4050,4050,4050,4050,0
|
|
20240618,172300,101010015,4050,4050,4050,4050,0
|
|
20240618,172200,101010015,4050,4050,4050,4050,0
|
|
20240618,172100,101010015,4050,4050,4050,4050,182
|
|
20240618,172000,101010015,4050,4050,4050,4050,0
|
|
20240618,171900,101010015,4050,4050,4050,4050,0
|
|
20240618,171800,101010015,4050,4050,4050,4050,0
|
|
20240618,171700,101010015,4050,4050,4050,4050,0
|
|
20240618,171600,101010015,4050,4050,4050,4050,0
|
|
20240618,171500,101010015,4050,4050,4050,4050,0
|
|
20240618,171400,101010015,4050,4050,4050,4050,0
|
|
20240618,171300,101010015,4050,4050,4050,4050,0
|
|
20240618,171200,101010015,4050,4050,4050,4050,0
|
|
20240618,171100,101010015,4050,4050,4050,4050,0
|
|
20240618,171000,101010015,4050,4050,4050,4050,0
|
|
20240618,170900,101010015,4050,4050,4050,4050,0
|
|
20240618,170800,101010015,4050,4050,4050,4050,0
|
|
20240618,170700,101010015,4050,4050,4050,4050,0
|
|
20240618,170600,101010015,4050,4050,4050,4050,0
|
|
20240618,170500,101010015,4050,4050,4050,4050,0
|
|
20240618,170400,101010015,4050,4050,4050,4050,0
|
|
20240618,170300,101010015,4050,4050,4050,4050,0
|
|
20240618,170200,101010015,4050,4050,4050,4050,0
|
|
20240618,170100,101010015,4050,4050,4050,4050,0
|
|
20240618,170000,101010015,4050,4050,4050,4050,0
|
|
20240618,165900,101010015,4050,4050,4050,4050,0
|
|
20240618,165800,101010015,4050,4050,4050,4050,0
|
|
20240618,165700,101010015,4050,4050,4050,4050,0
|
|
20240618,165600,101010015,4050,4050,4050,4050,0
|
|
20240618,165500,101010015,4050,4050,4050,4050,0
|
|
20240618,165400,101010015,4050,4050,4050,4050,0
|
|
20240618,165300,101010015,4050,4050,4050,4050,0
|
|
20240618,165200,101010015,4050,4050,4050,4050,0
|
|
20240618,165100,101010015,4050,4050,4050,4050,182
|
|
20240618,165000,101010015,4050,4050,4050,4050,0
|
|
20240618,164900,101010015,4050,4050,4050,4050,0
|
|
20240618,164800,101010015,4050,4050,4050,4050,0
|
|
20240618,164700,101010015,4050,4050,4050,4050,0
|
|
20240618,164600,101010015,4050,4050,4050,4050,0
|
|
20240618,164500,101010015,4050,4050,4050,4050,0
|
|
20240618,164400,101010015,4050,4050,4050,4050,0
|
|
20240618,164300,101010015,4050,4050,4050,4050,0
|
|
20240618,164200,101010015,4050,4050,4050,4050,0
|
|
20240618,164100,101010015,4050,4050,4050,4050,0
|
|
20240618,164000,101010015,4050,4050,4050,4050,0
|
|
20240618,163900,101010015,4050,4050,4050,4050,0
|
|
20240618,163800,101010015,4050,4050,4050,4050,0
|
|
20240618,163700,101010015,4050,4050,4050,4050,0
|
|
20240618,163600,101010015,4050,4050,4050,4050,0
|
|
20240618,163500,101010015,4050,4050,4050,4050,0
|
|
20240618,163400,101010015,4050,4050,4050,4050,0
|
|
20240618,163300,101010015,4050,4050,4050,4050,0
|
|
20240618,163200,101010015,4050,4050,4050,4050,0
|
|
20240618,163100,101010015,4050,4050,4050,4050,0
|
|
20240618,163000,101010015,4050,4050,4050,4050,0
|
|
20240618,162900,101010015,4050,4050,4050,4050,0
|
|
20240618,162800,101010015,4050,4050,4050,4050,0
|
|
20240618,162700,101010015,4050,4050,4050,4050,0
|
|
20240618,162600,101010015,4050,4050,4050,4050,0
|
|
20240618,162500,101010015,4050,4050,4050,4050,0
|
|
20240618,162400,101010015,4050,4050,4050,4050,0
|
|
20240618,162300,101010015,4050,4050,4050,4050,0
|
|
20240618,162200,101010015,4050,4050,4050,4050,0
|
|
20240618,162100,101010015,4050,4050,4050,4050,182
|
|
20240618,162000,101010015,4050,4050,4050,4050,0
|
|
20240618,161900,101010015,4050,4050,4050,4050,0
|
|
20240618,161800,101010015,4050,4050,4050,4050,0
|
|
20240618,161700,101010015,4050,4050,4050,4050,0
|
|
20240618,161600,101010015,4050,4050,4050,4050,0
|
|
20240618,161500,101010015,4050,4050,4050,4050,0
|
|
20240618,161400,101010015,4050,4050,4050,4050,0
|
|
20240618,161300,101010015,4050,4050,4050,4050,0
|
|
20240618,161200,101010015,4050,4050,4050,4050,0
|
|
20240618,161100,101010015,4050,4050,4050,4050,0
|
|
20240618,161000,101010015,4050,4050,4050,4050,0
|
|
20240618,160900,101010015,4050,4050,4050,4050,0
|
|
20240618,160800,101010015,4050,4050,4050,4050,0
|
|
20240618,160700,101010015,4050,4050,4050,4050,0
|
|
20240618,160600,101010015,4050,4050,4050,4050,0
|
|
20240618,160500,101010015,4050,4050,4050,4050,0
|
|
20240618,160400,101010015,4050,4050,4050,4050,0
|
|
20240618,160300,101010015,4050,4050,4050,4050,0
|
|
20240618,160200,101010015,4050,4050,4050,4050,0
|
|
20240618,160100,101010015,4050,4050,4050,4050,0
|
|
20240618,160000,101010015,4050,4050,4050,4050,0
|
|
20240618,155900,101010015,4050,4050,4050,4050,0
|
|
20240618,155800,101010015,4050,4050,4050,4050,0
|
|
20240618,155700,101010015,4050,4050,4050,4050,0
|
|
20240618,155600,101010015,4050,4050,4050,4050,0
|
|
20240618,155500,101010015,4050,4050,4050,4050,0
|
|
20240618,155400,101010015,4050,4050,4050,4050,0
|
|
20240618,155300,101010015,4050,4050,4050,4050,0
|
|
20240618,155200,101010015,4050,4050,4050,4050,0
|
|
20240618,155100,101010015,4050,4050,4050,4050,182
|
|
20240618,155000,101010015,4050,4050,4050,4050,0
|
|
20240618,154900,101010015,4050,4050,4050,4050,0
|
|
20240618,154800,101010015,4050,4050,4050,4050,0
|
|
20240618,154700,101010015,4050,4050,4050,4050,0
|
|
20240618,154600,101010015,4050,4050,4050,4050,0
|
|
20240618,154500,101010015,4050,4050,4050,4050,0
|
|
20240618,154400,101010015,4050,4050,4050,4050,0
|
|
20240618,154300,101010015,4050,4050,4050,4050,0
|
|
20240618,154200,101010015,4050,4050,4050,4050,0
|
|
20240618,154100,101010015,4050,4050,4050,4050,0
|
|
20240618,154000,101010015,4050,4050,4050,4050,0
|
|
20240618,153900,101010015,4050,4050,4050,4050,0
|
|
20240618,153800,101010015,4050,4050,4050,4050,0
|
|
20240618,153700,101010015,4050,4050,4050,4050,0
|
|
20240618,153600,101010015,4050,4050,4050,4050,0
|
|
20240618,153500,101010015,4050,4050,4050,4050,0
|
|
20240618,153400,101010015,4050,4050,4050,4050,0
|
|
20240618,153300,101010015,4050,4050,4050,4050,0
|
|
20240618,153200,101010015,4050,4050,4050,4050,0
|
|
20240618,153100,101010015,4050,4050,4050,4050,0
|
|
20240618,153000,101010015,4050,4050,4050,4050,182
|
|
20240618,152900,100272915,4015,4015,4015,4015,0
|
|
20240618,152800,100272915,4015,4015,4015,4015,0
|
|
20240618,152700,100272915,4015,4015,4015,4015,0
|
|
20240618,152600,100272915,4015,4015,4015,4015,0
|
|
20240618,152500,100272915,4015,4015,4015,4015,0
|
|
20240618,152400,100272915,4015,4015,4015,4015,0
|
|
20240618,152300,100272915,4015,4015,4015,4015,0
|
|
20240618,152200,100272915,4015,4015,4015,4015,0
|
|
20240618,152100,100272915,4015,4015,4015,4015,0
|
|
20240618,152000,100272915,4015,4015,4015,4015,0
|
|
20240618,151900,100272915,4015,4015,4015,4015,0
|
|
20240618,151800,100272915,4015,4015,4015,4015,27
|
|
20240618,151700,100164510,4025,4025,4025,4025,0
|
|
20240618,151600,100164510,4025,4025,4025,4025,19
|
|
20240618,151500,100088035,4025,4020,4025,4020,101
|
|
20240618,151400,99681630,4025,4025,4025,4025,0
|
|
20240618,151300,99681630,4025,4025,4025,4025,0
|
|
20240618,151200,99681630,4025,4025,4025,4025,0
|
|
20240618,151100,99681630,4025,4025,4025,4025,0
|
|
20240618,151000,99681630,4025,4025,4025,4025,0
|
|
20240618,150900,99681630,4025,4025,4025,4025,0
|
|
20240618,150800,99681630,4025,4025,4025,4025,1
|
|
20240618,150700,99677605,4015,4015,4015,4015,0
|
|
20240618,150600,99677605,4015,4015,4015,4015,0
|
|
20240618,150500,99677605,4015,4020,4020,4015,30
|
|
20240618,150400,99557030,4030,4030,4030,4030,0
|
|
20240618,150300,99557030,4030,4025,4040,4025,54
|
|
20240618,150200,99339540,4055,4055,4055,4055,0
|
|
20240618,150100,99339540,4055,4055,4055,4055,0
|
|
20240618,150000,99339540,4055,4055,4055,4055,0
|
|
20240618,145900,99339540,4055,4055,4055,4055,0
|
|
20240618,145800,99339540,4055,4020,4055,4020,50
|
|
20240618,145700,99137355,4020,4020,4020,4020,8
|
|
20240618,145600,99105195,4020,4020,4020,4020,0
|
|
20240618,145500,99105195,4020,4020,4020,4020,0
|
|
20240618,145400,99105195,4020,4020,4020,4020,0
|
|
20240618,145300,99105195,4020,4010,4020,4010,600
|
|
20240618,145200,96694195,4010,4010,4010,4010,0
|
|
20240618,145100,96694195,4010,4010,4010,4010,49
|
|
20240618,145000,96497705,4010,4010,4010,4010,0
|
|
20240618,144900,96497705,4010,4010,4010,4010,35
|
|
20240618,144800,96357355,4010,4010,4010,4010,0
|
|
20240618,144700,96357355,4010,4010,4010,4010,0
|
|
20240618,144600,96357355,4010,4010,4010,4010,0
|
|
20240618,144500,96357355,4010,4010,4010,4010,0
|
|
20240618,144400,96357355,4010,4010,4010,4010,0
|
|
20240618,144300,96357355,4010,4010,4010,4010,0
|
|
20240618,144200,96357355,4010,4010,4010,4010,0
|
|
20240618,144100,96357355,4010,4010,4010,4010,105
|
|
20240618,144000,95936305,4010,4010,4010,4010,0
|
|
20240618,143900,95936305,4010,4010,4010,4010,0
|
|
20240618,143800,95936305,4010,4010,4010,4010,0
|
|
20240618,143700,95936305,4010,4010,4010,4010,0
|
|
20240618,143600,95936305,4010,4010,4010,4010,0
|
|
20240618,143500,95936305,4010,4010,4010,4010,0
|
|
20240618,143400,95936305,4010,4010,4010,4010,0
|
|
20240618,143300,95936305,4010,4010,4010,4010,5
|
|
20240618,143200,95916255,4010,4010,4010,4010,0
|
|
20240618,143100,95916255,4010,4010,4010,4010,0
|
|
20240618,143000,95916255,4010,4010,4010,4010,12
|
|
20240618,142900,95868135,4010,4010,4010,4010,4
|
|
20240618,142800,95852095,4010,4010,4010,4010,0
|
|
20240618,142700,95852095,4010,4010,4010,4010,1
|
|
20240618,142600,95848085,4010,4010,4010,4010,1
|
|
20240618,142500,95844075,4010,4010,4010,4010,0
|
|
20240618,142400,95844075,4010,4010,4010,4010,0
|
|
20240618,142300,95844075,4010,4010,4010,4010,0
|
|
20240618,142200,95844075,4010,4010,4010,4010,0
|
|
20240618,142100,95844075,4010,4010,4010,4010,0
|
|
20240618,142000,95844075,4010,4010,4010,4010,0
|
|
20240618,141900,95844075,4010,4010,4010,4010,0
|
|
20240618,141800,95844075,4010,4010,4010,4010,0
|
|
20240618,141700,95844075,4010,4010,4010,4010,1
|
|
20240618,141600,95840065,4010,4010,4010,4010,140
|
|
20240618,141500,95278665,4010,4010,4010,4010,0
|
|
20240618,141400,95278665,4010,4010,4010,4010,0
|
|
20240618,141300,95278665,4010,4010,4010,4010,15
|
|
20240618,141200,95218515,4010,4010,4010,4010,0
|
|
20240618,141100,95218515,4010,4010,4010,4010,0
|
|
20240618,141000,95218515,4010,4010,4010,4010,0
|
|
20240618,140900,95218515,4010,4010,4010,4010,69
|
|
20240618,140800,94941825,4010,4010,4010,4010,0
|
|
20240618,140700,94941825,4010,4010,4010,4010,1
|
|
20240618,140600,94937815,4005,4005,4005,4005,20
|
|
20240618,140500,94857715,4010,4010,4010,4010,1
|
|
20240618,140400,94853705,4010,4010,4010,4010,0
|
|
20240618,140300,94853705,4010,4010,4010,4010,0
|
|
20240618,140200,94853705,4010,4010,4010,4010,10
|
|
20240618,140100,94813605,4010,4010,4010,4010,20
|
|
20240618,140000,94733405,4010,4010,4010,4005,103
|
|
20240618,135900,94320735,4010,4010,4010,4010,515
|
|
20240618,135800,92255585,4010,4010,4010,4010,5
|
|
20240618,135700,92235535,4010,4010,4010,4010,1
|
|
20240618,135600,92231525,4010,4010,4010,4010,0
|
|
20240618,135500,92231525,4010,4010,4010,4010,9
|
|
20240618,135400,92195435,4010,4010,4010,4010,2
|
|
20240618,135300,92187415,4010,4010,4010,4010,0
|
|
20240618,135200,92187415,4010,4010,4010,4010,0
|
|
20240618,135100,92187415,4010,4010,4010,4010,0
|
|
20240618,135000,92187415,4010,4010,4010,4010,0
|
|
20240618,134900,92187415,4010,4020,4020,4010,866
|
|
20240618,134800,88713180,4020,4020,4020,4020,0
|
|
20240618,134700,88713180,4020,4020,4020,4020,0
|
|
20240618,134600,88713180,4020,4020,4020,4020,90
|
|
20240618,134500,88351380,4020,4020,4020,4020,1500
|
|
20240618,134400,82321380,4020,4020,4020,4020,0
|
|
20240618,134300,82321380,4020,4020,4020,4020,0
|
|
20240618,134200,82321380,4020,4020,4020,4020,0
|
|
20240618,134100,82321380,4020,4020,4020,4020,0
|
|
20240618,134000,82321380,4020,4020,4020,4020,0
|
|
20240618,133900,82321380,4020,4020,4020,4020,0
|
|
20240618,133800,82321380,4020,4020,4020,4020,0
|
|
20240618,133700,82321380,4020,4020,4020,4020,0
|
|
20240618,133600,82321380,4020,4020,4020,4020,0
|
|
20240618,133500,82321380,4020,4020,4020,4020,0
|
|
20240618,133400,82321380,4020,4020,4020,4020,0
|
|
20240618,133300,82321380,4020,4020,4020,4020,0
|
|
20240618,133200,82321380,4020,4020,4020,4020,0
|
|
20240618,133100,82321380,4020,4020,4020,4020,0
|
|
20240618,133000,82321380,4020,4020,4020,4020,0
|
|
20240618,132900,82321380,4020,4020,4020,4020,0
|
|
20240618,132800,82321380,4020,4020,4020,4020,0
|
|
20240618,132700,82321380,4020,4020,4020,4020,0
|
|
20240618,132600,82321380,4020,4020,4020,4020,0
|
|
20240618,132500,82321380,4020,4020,4020,4020,0
|
|
20240618,132400,82321380,4020,4020,4020,4020,0
|
|
20240618,132300,82321380,4020,4020,4020,4020,0
|
|
20240618,132200,82321380,4020,4020,4020,4020,0
|
|
20240618,132100,82321380,4020,4020,4020,4020,0
|
|
20240618,132000,82321380,4020,4020,4020,4020,1
|
|
20240618,131900,82317360,4025,4025,4025,4025,15
|
|
20240618,131800,82256985,4020,4020,4020,4020,1
|
|
20240618,131700,82252965,4005,4005,4005,4005,0
|
|
20240618,131600,82252965,4005,4005,4005,4005,298
|
|
20240618,131500,81059475,4005,4010,4010,4005,527
|
|
20240618,131400,78948835,4010,4015,4015,4010,795
|
|
20240618,131300,75760735,4015,4015,4015,4015,0
|
|
20240618,131200,75760735,4015,4015,4015,4015,0
|
|
20240618,131100,75760735,4015,4015,4015,4015,0
|
|
20240618,131000,75760735,4015,4015,4015,4015,0
|
|
20240618,130900,75760735,4015,4015,4015,4015,0
|
|
20240618,130800,75760735,4015,4015,4015,4015,0
|
|
20240618,130700,75760735,4015,4015,4015,4015,0
|
|
20240618,130600,75760735,4015,4015,4015,4015,0
|
|
20240618,130500,75760735,4015,4015,4015,4015,0
|
|
20240618,130400,75760735,4015,4015,4015,4015,0
|
|
20240618,130300,75760735,4015,4015,4015,4015,0
|
|
20240618,130200,75760735,4015,4015,4015,4015,0
|
|
20240618,130100,75760735,4015,4015,4015,4015,0
|
|
20240618,130000,75760735,4015,4015,4015,4015,0
|
|
20240618,125900,75760735,4015,4015,4015,4015,0
|
|
20240618,125800,75760735,4015,4015,4015,4015,286
|
|
20240618,125700,74612445,4015,4015,4015,4015,0
|
|
20240618,125600,74612445,4015,4015,4015,4015,0
|
|
20240618,125500,74612445,4015,4015,4015,4015,0
|
|
20240618,125400,74612445,4015,4015,4015,4015,0
|
|
20240618,125300,74612445,4015,4015,4015,4015,0
|
|
20240618,125200,74612445,4015,4015,4015,4015,0
|
|
20240618,125100,74612445,4015,4015,4015,4015,0
|
|
20240618,125000,74612445,4015,4015,4015,4015,0
|
|
20240618,124900,74612445,4015,4015,4015,4015,3
|
|
20240618,124800,74600400,4015,4015,4015,4015,0
|
|
20240618,124700,74600400,4015,4015,4015,4015,0
|
|
20240618,124600,74600400,4015,4015,4015,4015,0
|
|
20240618,124500,74600400,4015,4015,4015,4015,0
|
|
20240618,124400,74600400,4015,4015,4015,4015,0
|
|
20240618,124300,74600400,4015,4020,4020,4015,1000
|
|
20240618,124200,70583150,4020,4020,4020,4020,0
|
|
20240618,124100,70583150,4020,4020,4020,4020,0
|
|
20240618,124000,70583150,4020,4020,4020,4020,0
|
|
20240618,123900,70583150,4020,4020,4020,4020,0
|
|
20240618,123800,70583150,4020,4020,4020,4020,0
|
|
20240618,123700,70583150,4020,4020,4020,4020,0
|
|
20240618,123600,70583150,4020,4020,4020,4020,0
|
|
20240618,123500,70583150,4020,4020,4020,4020,0
|
|
20240618,123400,70583150,4020,4020,4020,4020,5
|
|
20240618,123300,70563050,4020,4020,4020,4020,0
|
|
20240618,123200,70563050,4020,4020,4020,4020,1
|
|
20240618,123100,70559030,4020,4020,4020,4020,0
|
|
20240618,123000,70559030,4020,4020,4020,4020,0
|
|
20240618,122900,70559030,4020,4020,4020,4020,0
|
|
20240618,122800,70559030,4020,4020,4020,4020,0
|
|
20240618,122700,70559030,4020,4020,4020,4020,77
|
|
20240618,122600,70249490,4020,4020,4020,4020,0
|
|
20240618,122500,70249490,4020,4020,4020,4020,35
|
|
20240618,122400,70108790,4020,4020,4020,4020,0
|
|
20240618,122300,70108790,4020,4020,4020,4020,0
|
|
20240618,122200,70108790,4020,4020,4020,4020,0
|
|
20240618,122100,70108790,4020,4020,4020,4020,2
|
|
20240618,122000,70100750,4020,4020,4020,4020,23
|
|
20240618,121900,70008290,4020,4020,4020,4020,0
|
|
20240618,121800,70008290,4020,4020,4020,4020,0
|
|
20240618,121700,70008290,4020,4020,4020,4020,0
|
|
20240618,121600,70008290,4020,4020,4020,4020,10
|
|
20240618,121500,69968090,4015,4015,4015,4015,0
|
|
20240618,121400,69968090,4015,4020,4020,4015,21
|
|
20240618,121300,69883770,4020,4020,4020,4020,0
|
|
20240618,121200,69883770,4020,4020,4020,4020,20
|
|
20240618,121100,69803370,4015,4015,4015,4015,0
|
|
20240618,121000,69803370,4015,4015,4015,4015,0
|
|
20240618,120900,69803370,4015,4015,4015,4015,0
|
|
20240618,120800,69803370,4015,4015,4015,4015,60
|
|
20240618,120700,69562470,4015,4020,4020,4015,80
|
|
20240618,120600,69241170,4015,4015,4015,4015,90
|
|
20240618,120500,68879820,4025,4015,4025,4015,91
|
|
20240618,120400,68514445,4015,4015,4015,4015,24
|
|
20240618,120300,68418085,4020,4020,4020,4020,228
|
|
20240618,120200,67501525,4020,4020,4020,4020,96
|
|
20240618,120100,67115605,4020,4020,4020,4020,60
|
|
20240618,120000,66874405,4020,4020,4020,4020,0
|
|
20240618,115900,66874405,4020,4020,4020,4020,0
|
|
20240618,115800,66874405,4020,4020,4020,4020,113
|
|
20240618,115700,66420145,4020,4020,4020,4020,60
|
|
20240618,115600,66178945,4020,4020,4020,4020,0
|
|
20240618,115500,66178945,4020,4020,4020,4020,0
|
|
20240618,115400,66178945,4020,4020,4020,4020,0
|
|
20240618,115300,66178945,4020,4020,4020,4020,220
|
|
20240618,115200,65294545,4030,4030,4030,4030,0
|
|
20240618,115100,65294545,4030,4030,4030,4030,0
|
|
20240618,115000,65294545,4030,4030,4030,4030,7
|
|
20240618,114900,65266335,4030,4030,4030,4030,30
|
|
20240618,114800,65145435,4030,4030,4030,4030,8
|
|
20240618,114700,65113195,4020,4020,4020,4020,0
|
|
20240618,114600,65113195,4020,4020,4020,4020,0
|
|
20240618,114500,65113195,4020,4020,4020,4020,0
|
|
20240618,114400,65113195,4020,4020,4020,4020,0
|
|
20240618,114300,65113195,4020,4020,4020,4020,0
|
|
20240618,114200,65113195,4020,4020,4020,4020,0
|
|
20240618,114100,65113195,4020,4020,4020,4020,0
|
|
20240618,114000,65113195,4020,4020,4020,4020,0
|
|
20240618,113900,65113195,4020,4020,4020,4020,4
|
|
20240618,113800,65097115,4020,4020,4020,4020,524
|
|
20240618,113700,62990635,4020,4020,4020,4020,0
|
|
20240618,113600,62990635,4020,4020,4020,4020,4
|
|
20240618,113500,62974555,4015,4015,4015,4015,0
|
|
20240618,113400,62974555,4015,4015,4015,4015,0
|
|
20240618,113300,62974555,4015,4015,4015,4015,0
|
|
20240618,113200,62974555,4015,4015,4015,4015,0
|
|
20240618,113100,62974555,4015,4015,4015,4015,308
|
|
20240618,113000,61737935,4015,4015,4015,4015,0
|
|
20240618,112900,61737935,4015,4015,4015,4015,0
|
|
20240618,112800,61737935,4015,4015,4015,4015,0
|
|
20240618,112700,61737935,4015,4015,4015,4015,0
|
|
20240618,112600,61737935,4015,4015,4015,4015,0
|
|
20240618,112500,61737935,4015,4015,4015,4015,200
|
|
20240618,112400,60934935,4015,4020,4020,4015,56
|
|
20240618,112300,60710080,4025,4025,4025,4025,1
|
|
20240618,112200,60706055,4035,4030,4035,4025,304
|
|
20240618,112100,59479435,4030,4025,4030,4020,1067
|
|
20240618,112000,55189180,4030,4030,4030,4030,456
|
|
20240618,111900,53351500,4035,4035,4035,4035,1353
|
|
20240618,111800,47892145,4035,4035,4035,4035,0
|
|
20240618,111700,47892145,4035,4035,4035,4035,0
|
|
20240618,111600,47892145,4035,4035,4035,4035,0
|
|
20240618,111500,47892145,4035,4035,4035,4035,0
|
|
20240618,111400,47892145,4035,4035,4035,4035,0
|
|
20240618,111300,47892145,4035,4035,4035,4035,0
|
|
20240618,111200,47892145,4035,4035,4035,4035,0
|
|
20240618,111100,47892145,4035,4035,4035,4035,0
|
|
20240618,111000,47892145,4035,4035,4035,4035,0
|
|
20240618,110900,47892145,4035,4035,4035,4035,0
|
|
20240618,110800,47892145,4035,4035,4035,4035,0
|
|
20240618,110700,47892145,4035,4035,4035,4035,0
|
|
20240618,110600,47892145,4035,4035,4035,4035,0
|
|
20240618,110500,47892145,4035,4035,4035,4035,500
|
|
20240618,110400,45874645,4035,4035,4035,4035,0
|
|
20240618,110300,45874645,4035,4035,4035,4035,0
|
|
20240618,110200,45874645,4035,4035,4035,4035,50
|
|
20240618,110100,45672895,4035,4035,4035,4035,0
|
|
20240618,110000,45672895,4035,4035,4035,4035,0
|
|
20240618,105900,45672895,4035,4035,4035,4035,0
|
|
20240618,105800,45672895,4035,4035,4035,4035,0
|
|
20240618,105700,45672895,4035,4035,4035,4035,0
|
|
20240618,105600,45672895,4035,4035,4035,4035,5
|
|
20240618,105500,45652720,4045,4045,4045,4045,1
|
|
20240618,105400,45648675,4040,4040,4040,4040,1030
|
|
20240618,105300,41487475,4045,4045,4045,4045,0
|
|
20240618,105200,41487475,4045,4045,4045,4045,0
|
|
20240618,105100,41487475,4045,4045,4045,4045,0
|
|
20240618,105000,41487475,4045,4045,4045,4045,0
|
|
20240618,104900,41487475,4045,4045,4045,4045,0
|
|
20240618,104800,41487475,4045,4040,4045,4040,60
|
|
20240618,104700,41245025,4045,4045,4045,4045,10
|
|
20240618,104600,41204575,4040,4040,4040,4040,100
|
|
20240618,104500,40800575,4040,4040,4040,4040,0
|
|
20240618,104400,40800575,4040,4040,4040,4040,0
|
|
20240618,104300,40800575,4040,4040,4040,4040,0
|
|
20240618,104200,40800575,4040,4040,4040,4040,0
|
|
20240618,104100,40800575,4040,4040,4040,4040,27
|
|
20240618,104000,40691495,4040,4040,4040,4040,1000
|
|
20240618,103900,36651495,4040,4045,4045,4040,2800
|
|
20240618,103800,25335400,4045,4045,4045,4045,0
|
|
20240618,103700,25335400,4045,4045,4045,4045,0
|
|
20240618,103600,25335400,4045,4045,4045,4045,0
|
|
20240618,103500,25335400,4045,4045,4045,4045,0
|
|
20240618,103400,25335400,4045,4045,4045,4045,291
|
|
20240618,103300,24158305,4045,4045,4045,4045,0
|
|
20240618,103200,24158305,4045,4045,4045,4045,0
|
|
20240618,103100,24158305,4045,4045,4045,4045,0
|
|
20240618,103000,24158305,4045,4045,4045,4045,0
|
|
20240618,102900,24158305,4045,4045,4045,4045,0
|
|
20240618,102800,24158305,4045,4045,4045,4045,0
|
|
20240618,102700,24158305,4045,4045,4045,4045,200
|
|
20240618,102600,23349305,4045,4045,4045,4045,0
|
|
20240618,102500,23349305,4045,4045,4045,4045,0
|
|
20240618,102400,23349305,4045,4045,4045,4045,0
|
|
20240618,102300,23349305,4045,4045,4045,4045,0
|
|
20240618,102200,23349305,4045,4050,4050,4045,3
|
|
20240618,102100,23337165,4040,4040,4040,4040,0
|
|
20240618,102000,23337165,4040,4040,4040,4040,24
|
|
20240618,101900,23240205,4045,4045,4045,4045,9
|
|
20240618,101800,23203800,4040,4040,4040,4040,0
|
|
20240618,101700,23203800,4040,4040,4040,4040,0
|
|
20240618,101600,23203800,4040,4045,4045,4040,1000
|
|
20240618,101500,19159360,4045,4045,4045,4045,111
|
|
20240618,101400,18710365,4055,4055,4055,4055,0
|
|
20240618,101300,18710365,4055,4055,4055,4055,0
|
|
20240618,101200,18710365,4055,4055,4055,4055,0
|
|
20240618,101100,18710365,4055,4055,4055,4055,1
|
|
20240618,101000,18706310,4050,4050,4050,4050,0
|
|
20240618,100900,18706310,4050,4050,4050,4050,10
|
|
20240618,100800,18665810,4045,4045,4045,4045,0
|
|
20240618,100700,18665810,4045,4045,4045,4045,0
|
|
20240618,100600,18665810,4045,4045,4045,4045,1
|
|
20240618,100500,18661765,4055,4055,4060,4055,59
|
|
20240618,100400,18422515,4055,4055,4055,4055,0
|
|
20240618,100300,18422515,4055,4055,4055,4055,1
|
|
20240618,100200,18418460,4040,4040,4040,4040,0
|
|
20240618,100100,18418460,4040,4040,4040,4040,0
|
|
20240618,100000,18418460,4040,4040,4040,4040,0
|
|
20240618,095900,18418460,4040,4040,4040,4040,0
|
|
20240618,095800,18418460,4040,4050,4050,4040,1950
|
|
20240618,095700,10528640,4060,4060,4060,4060,1
|
|
20240618,095600,10524580,4060,4060,4060,4060,0
|
|
20240618,095500,10524580,4060,4060,4060,4060,3
|
|
20240618,095400,10512400,4060,4060,4060,4060,6
|
|
20240618,095300,10488040,4060,4060,4060,4060,11
|
|
20240618,095200,10443380,4060,4060,4060,4060,0
|
|
20240618,095100,10443380,4060,4060,4060,4060,0
|
|
20240618,095000,10443380,4060,4060,4060,4060,0
|
|
20240618,094900,10443380,4060,4055,4060,4055,412
|
|
20240618,094800,8770720,4055,4055,4055,4055,0
|
|
20240618,094700,8770720,4055,4055,4055,4055,0
|
|
20240618,094600,8770720,4055,4055,4055,4055,0
|
|
20240618,094500,8770720,4055,4055,4055,4055,0
|
|
20240618,094400,8770720,4055,4055,4055,4055,0
|
|
20240618,094300,8770720,4055,4055,4055,4055,0
|
|
20240618,094200,8770720,4055,4055,4055,4055,0
|
|
20240618,094100,8770720,4055,4055,4055,4055,100
|
|
20240618,094000,8365220,4055,4055,4055,4055,0
|
|
20240618,093900,8365220,4055,4055,4055,4055,0
|
|
20240618,093800,8365220,4055,4055,4055,4055,111
|
|
20240618,093700,7915115,4060,4060,4060,4060,0
|
|
20240618,093600,7915115,4060,4060,4060,4060,7
|
|
20240618,093500,7886695,4055,4055,4055,4055,30
|
|
20240618,093400,7765045,4055,4055,4055,4055,0
|
|
20240618,093300,7765045,4055,4055,4055,4055,0
|
|
20240618,093200,7765045,4055,4055,4055,4055,3
|
|
20240618,093100,7752880,4055,4055,4055,4055,0
|
|
20240618,093000,7752880,4055,4060,4060,4055,516
|
|
20240618,092900,5659785,4065,4065,4065,4065,20
|
|
20240618,092800,5578485,4065,4065,4065,4065,0
|
|
20240618,092700,5578485,4065,4065,4065,4065,6
|
|
20240618,092600,5554095,4065,4065,4065,4065,0
|
|
20240618,092500,5554095,4065,4065,4065,4065,0
|
|
20240618,092400,5554095,4065,4065,4065,4065,0
|
|
20240618,092300,5554095,4065,4065,4065,4065,0
|
|
20240618,092200,5554095,4065,4070,4070,4065,580
|
|
20240618,092100,3194015,4075,4075,4075,4075,70
|
|
20240618,092000,2908765,4075,4075,4075,4075,25
|
|
20240618,091900,2806890,4075,4075,4075,4075,0
|
|
20240618,091800,2806890,4075,4075,4075,4075,0
|
|
20240618,091700,2806890,4075,4075,4075,4075,0
|
|
20240618,091600,2806890,4075,4075,4075,4075,83
|
|
20240618,091500,2468665,4075,4075,4075,4075,0
|
|
20240618,091400,2468665,4075,4075,4075,4075,0
|
|
20240618,091300,2468665,4075,4075,4075,4075,10
|
|
20240618,091200,2427915,4075,4075,4075,4075,0
|
|
20240618,091100,2427915,4075,4075,4075,4075,3
|
|
20240618,091000,2415690,4075,4075,4075,4075,0
|
|
20240618,090900,2415690,4075,4075,4075,4075,0
|
|
20240618,090800,2415690,4075,4075,4075,4075,10
|
|
20240618,090700,2374940,4090,4090,4090,4090,2
|
|
20240618,090600,2366760,4070,4070,4070,4070,0
|
|
20240618,090500,2366760,4070,4070,4070,4070,0
|
|
20240618,090400,2366760,4070,4070,4070,4070,20
|
|
20240618,090300,2285360,4070,4070,4070,4070,20
|
|
20240618,090200,2203960,4065,4065,4065,4065,0
|
|
20240618,090100,2203960,4065,4075,4075,4065,10
|
|
20240618,090000,2163300,4065,4120,4120,4060,530
|