609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,190600,339396745,3525,3525,3525,3525,2247
|
|
20240618,190500,339396745,3525,3525,3525,3525,0
|
|
20240618,190400,339396745,3525,3525,3525,3525,0
|
|
20240618,190300,339396745,3525,3525,3525,3525,0
|
|
20240618,190200,339396745,3525,3525,3525,3525,0
|
|
20240618,190100,339396745,3525,3525,3525,3525,0
|
|
20240618,190000,339396745,3525,3525,3525,3525,0
|
|
20240618,185900,339396745,3525,3525,3525,3525,0
|
|
20240618,185800,339396745,3525,3525,3525,3525,0
|
|
20240618,185700,339396745,3525,3525,3525,3525,0
|
|
20240618,185600,339396745,3525,3525,3525,3525,0
|
|
20240618,185500,339396745,3525,3525,3525,3525,0
|
|
20240618,185400,339396745,3525,3525,3525,3525,0
|
|
20240618,185300,339396745,3525,3525,3525,3525,0
|
|
20240618,185200,339396745,3525,3525,3525,3525,0
|
|
20240618,185100,339396745,3525,3525,3525,3525,0
|
|
20240618,185000,339396745,3525,3525,3525,3525,0
|
|
20240618,184900,339396745,3525,3525,3525,3525,0
|
|
20240618,184800,339396745,3525,3525,3525,3525,0
|
|
20240618,184700,339396745,3525,3525,3525,3525,0
|
|
20240618,184600,339396745,3525,3525,3525,3525,0
|
|
20240618,184500,339396745,3525,3525,3525,3525,0
|
|
20240618,184400,339396745,3525,3525,3525,3525,0
|
|
20240618,184300,339396745,3525,3525,3525,3525,0
|
|
20240618,184200,339396745,3525,3525,3525,3525,0
|
|
20240618,184100,339396745,3525,3525,3525,3525,0
|
|
20240618,184000,339396745,3525,3525,3525,3525,0
|
|
20240618,183900,339396745,3525,3525,3525,3525,0
|
|
20240618,183800,339396745,3525,3525,3525,3525,0
|
|
20240618,183700,339396745,3525,3525,3525,3525,0
|
|
20240618,183600,339396745,3525,3525,3525,3525,2247
|
|
20240618,183500,339396745,3525,3525,3525,3525,0
|
|
20240618,183400,339396745,3525,3525,3525,3525,0
|
|
20240618,183300,339396745,3525,3525,3525,3525,0
|
|
20240618,183200,339396745,3525,3525,3525,3525,0
|
|
20240618,183100,339396745,3525,3525,3525,3525,0
|
|
20240618,183000,339396745,3525,3525,3525,3525,0
|
|
20240618,182900,339396745,3525,3525,3525,3525,0
|
|
20240618,182800,339396745,3525,3525,3525,3525,0
|
|
20240618,182700,339396745,3525,3525,3525,3525,0
|
|
20240618,182600,339396745,3525,3525,3525,3525,0
|
|
20240618,182500,339396745,3525,3525,3525,3525,0
|
|
20240618,182400,339396745,3525,3525,3525,3525,0
|
|
20240618,182300,339396745,3525,3525,3525,3525,0
|
|
20240618,182200,339396745,3525,3525,3525,3525,0
|
|
20240618,182100,339396745,3525,3525,3525,3525,0
|
|
20240618,182000,339396745,3525,3525,3525,3525,0
|
|
20240618,181900,339396745,3525,3525,3525,3525,0
|
|
20240618,181800,339396745,3525,3525,3525,3525,0
|
|
20240618,181700,339396745,3525,3525,3525,3525,0
|
|
20240618,181600,339396745,3525,3525,3525,3525,0
|
|
20240618,181500,339396745,3525,3525,3525,3525,0
|
|
20240618,181400,339396745,3525,3525,3525,3525,0
|
|
20240618,181300,339396745,3525,3525,3525,3525,0
|
|
20240618,181200,339396745,3525,3525,3525,3525,0
|
|
20240618,181100,339396745,3525,3525,3525,3525,0
|
|
20240618,181000,339396745,3525,3525,3525,3525,0
|
|
20240618,180900,339396745,3525,3525,3525,3525,0
|
|
20240618,180800,339396745,3525,3525,3525,3525,0
|
|
20240618,180700,339396745,3525,3525,3525,3525,0
|
|
20240618,180600,339396745,3525,3525,3525,3525,2247
|
|
20240618,180500,339396745,3525,3525,3525,3525,0
|
|
20240618,180400,339396745,3525,3525,3525,3525,0
|
|
20240618,180300,339396745,3525,3525,3525,3525,0
|
|
20240618,180200,339396745,3525,3525,3525,3525,0
|
|
20240618,180100,339396745,3525,3525,3525,3525,0
|
|
20240618,180000,339396745,3525,3525,3525,3525,0
|
|
20240618,175900,339396745,3525,3525,3525,3525,0
|
|
20240618,175800,339396745,3525,3525,3525,3525,0
|
|
20240618,175700,339396745,3525,3525,3525,3525,0
|
|
20240618,175600,339396745,3525,3525,3525,3525,0
|
|
20240618,175500,339396745,3525,3525,3525,3525,0
|
|
20240618,175400,339396745,3525,3525,3525,3525,0
|
|
20240618,175300,339396745,3525,3525,3525,3525,0
|
|
20240618,175200,339396745,3525,3525,3525,3525,0
|
|
20240618,175100,339396745,3525,3525,3525,3525,0
|
|
20240618,175000,339396745,3525,3525,3525,3525,0
|
|
20240618,174900,339396745,3525,3525,3525,3525,0
|
|
20240618,174800,339396745,3525,3525,3525,3525,0
|
|
20240618,174700,339396745,3525,3525,3525,3525,0
|
|
20240618,174600,339396745,3525,3525,3525,3525,0
|
|
20240618,174500,339396745,3525,3525,3525,3525,0
|
|
20240618,174400,339396745,3525,3525,3525,3525,0
|
|
20240618,174300,339396745,3525,3525,3525,3525,0
|
|
20240618,174200,339396745,3525,3525,3525,3525,0
|
|
20240618,174100,339396745,3525,3525,3525,3525,0
|
|
20240618,174000,339396745,3525,3525,3525,3525,0
|
|
20240618,173900,339396745,3525,3525,3525,3525,0
|
|
20240618,173800,339396745,3525,3525,3525,3525,0
|
|
20240618,173700,339396745,3525,3525,3525,3525,0
|
|
20240618,173600,339396745,3525,3525,3525,3525,2247
|
|
20240618,173500,339396745,3525,3525,3525,3525,0
|
|
20240618,173400,339396745,3525,3525,3525,3525,0
|
|
20240618,173300,339396745,3525,3525,3525,3525,0
|
|
20240618,173200,339396745,3525,3525,3525,3525,0
|
|
20240618,173100,339396745,3525,3525,3525,3525,0
|
|
20240618,173000,339396745,3525,3525,3525,3525,0
|
|
20240618,172900,339396745,3525,3525,3525,3525,0
|
|
20240618,172800,339396745,3525,3525,3525,3525,0
|
|
20240618,172700,339396745,3525,3525,3525,3525,0
|
|
20240618,172600,339396745,3525,3525,3525,3525,0
|
|
20240618,172500,339396745,3525,3525,3525,3525,0
|
|
20240618,172400,339396745,3525,3525,3525,3525,0
|
|
20240618,172300,339396745,3525,3525,3525,3525,0
|
|
20240618,172200,339396745,3525,3525,3525,3525,0
|
|
20240618,172100,339396745,3525,3525,3525,3525,0
|
|
20240618,172000,339396745,3525,3525,3525,3525,0
|
|
20240618,171900,339396745,3525,3525,3525,3525,0
|
|
20240618,171800,339396745,3525,3525,3525,3525,0
|
|
20240618,171700,339396745,3525,3525,3525,3525,0
|
|
20240618,171600,339396745,3525,3525,3525,3525,0
|
|
20240618,171500,339396745,3525,3525,3525,3525,0
|
|
20240618,171400,339396745,3525,3525,3525,3525,0
|
|
20240618,171300,339396745,3525,3525,3525,3525,0
|
|
20240618,171200,339396745,3525,3525,3525,3525,0
|
|
20240618,171100,339396745,3525,3525,3525,3525,0
|
|
20240618,171000,339396745,3525,3525,3525,3525,0
|
|
20240618,170900,339396745,3525,3525,3525,3525,0
|
|
20240618,170800,339396745,3525,3525,3525,3525,0
|
|
20240618,170700,339396745,3525,3525,3525,3525,0
|
|
20240618,170600,339396745,3525,3525,3525,3525,2247
|
|
20240618,170500,339396745,3525,3525,3525,3525,0
|
|
20240618,170400,339396745,3525,3525,3525,3525,0
|
|
20240618,170300,339396745,3525,3525,3525,3525,0
|
|
20240618,170200,339396745,3525,3525,3525,3525,0
|
|
20240618,170100,339396745,3525,3525,3525,3525,0
|
|
20240618,170000,339396745,3525,3525,3525,3525,0
|
|
20240618,165900,339396745,3525,3525,3525,3525,0
|
|
20240618,165800,339396745,3525,3525,3525,3525,0
|
|
20240618,165700,339396745,3525,3525,3525,3525,0
|
|
20240618,165600,339396745,3525,3525,3525,3525,0
|
|
20240618,165500,339396745,3525,3525,3525,3525,0
|
|
20240618,165400,339396745,3525,3525,3525,3525,0
|
|
20240618,165300,339396745,3525,3525,3525,3525,0
|
|
20240618,165200,339396745,3525,3525,3525,3525,0
|
|
20240618,165100,339396745,3525,3525,3525,3525,0
|
|
20240618,165000,339396745,3525,3525,3525,3525,0
|
|
20240618,164900,339396745,3525,3525,3525,3525,0
|
|
20240618,164800,339396745,3525,3525,3525,3525,0
|
|
20240618,164700,339396745,3525,3525,3525,3525,0
|
|
20240618,164600,339396745,3525,3525,3525,3525,0
|
|
20240618,164500,339396745,3525,3525,3525,3525,0
|
|
20240618,164400,339396745,3525,3525,3525,3525,0
|
|
20240618,164300,339396745,3525,3525,3525,3525,0
|
|
20240618,164200,339396745,3525,3525,3525,3525,0
|
|
20240618,164100,339396745,3525,3525,3525,3525,0
|
|
20240618,164000,339396745,3525,3525,3525,3525,0
|
|
20240618,163900,339396745,3525,3525,3525,3525,0
|
|
20240618,163800,339396745,3525,3525,3525,3525,0
|
|
20240618,163700,339396745,3525,3525,3525,3525,0
|
|
20240618,163600,339396745,3525,3525,3525,3525,2247
|
|
20240618,163500,339396745,3525,3525,3525,3525,0
|
|
20240618,163400,339396745,3525,3525,3525,3525,0
|
|
20240618,163300,339396745,3525,3525,3525,3525,0
|
|
20240618,163200,339396745,3525,3525,3525,3525,0
|
|
20240618,163100,339396745,3525,3525,3525,3525,0
|
|
20240618,163000,339396745,3525,3525,3525,3525,0
|
|
20240618,162900,339396745,3525,3525,3525,3525,0
|
|
20240618,162800,339396745,3525,3525,3525,3525,0
|
|
20240618,162700,339396745,3525,3525,3525,3525,0
|
|
20240618,162600,339396745,3525,3525,3525,3525,0
|
|
20240618,162500,339396745,3525,3525,3525,3525,0
|
|
20240618,162400,339396745,3525,3525,3525,3525,0
|
|
20240618,162300,339396745,3525,3525,3525,3525,0
|
|
20240618,162200,339396745,3525,3525,3525,3525,0
|
|
20240618,162100,339396745,3525,3525,3525,3525,0
|
|
20240618,162000,339396745,3525,3525,3525,3525,0
|
|
20240618,161900,339396745,3525,3525,3525,3525,0
|
|
20240618,161800,339396745,3525,3525,3525,3525,0
|
|
20240618,161700,339396745,3525,3525,3525,3525,0
|
|
20240618,161600,339396745,3525,3525,3525,3525,0
|
|
20240618,161500,339396745,3525,3525,3525,3525,0
|
|
20240618,161400,339396745,3525,3525,3525,3525,0
|
|
20240618,161300,339396745,3525,3525,3525,3525,0
|
|
20240618,161200,339396745,3525,3525,3525,3525,0
|
|
20240618,161100,339396745,3525,3525,3525,3525,0
|
|
20240618,161000,339396745,3525,3525,3525,3525,0
|
|
20240618,160900,339396745,3525,3525,3525,3525,0
|
|
20240618,160800,339396745,3525,3525,3525,3525,0
|
|
20240618,160700,339396745,3525,3525,3525,3525,0
|
|
20240618,160600,339396745,3525,3525,3525,3525,2247
|
|
20240618,160500,339396745,3525,3525,3525,3525,0
|
|
20240618,160400,339396745,3525,3525,3525,3525,0
|
|
20240618,160300,339396745,3525,3525,3525,3525,0
|
|
20240618,160200,339396745,3525,3525,3525,3525,0
|
|
20240618,160100,339396745,3525,3525,3525,3525,0
|
|
20240618,160000,339396745,3525,3525,3525,3525,0
|
|
20240618,155900,339396745,3525,3525,3525,3525,0
|
|
20240618,155800,339396745,3525,3525,3525,3525,0
|
|
20240618,155700,339396745,3525,3525,3525,3525,0
|
|
20240618,155600,339396745,3525,3525,3525,3525,0
|
|
20240618,155500,339396745,3525,3525,3525,3525,0
|
|
20240618,155400,339396745,3525,3525,3525,3525,0
|
|
20240618,155300,339396745,3525,3525,3525,3525,0
|
|
20240618,155200,339396745,3525,3525,3525,3525,0
|
|
20240618,155100,339396745,3525,3525,3525,3525,0
|
|
20240618,155000,339396745,3525,3525,3525,3525,0
|
|
20240618,154900,339396745,3525,3525,3525,3525,0
|
|
20240618,154800,339396745,3525,3525,3525,3525,0
|
|
20240618,154700,339396745,3525,3525,3525,3525,0
|
|
20240618,154600,339396745,3525,3525,3525,3525,0
|
|
20240618,154500,339396745,3525,3525,3525,3525,0
|
|
20240618,154400,339396745,3525,3525,3525,3525,0
|
|
20240618,154300,339396745,3525,3525,3525,3525,0
|
|
20240618,154200,339396745,3525,3525,3525,3525,0
|
|
20240618,154100,339396745,3525,3525,3525,3525,0
|
|
20240618,154000,339396745,3525,3525,3525,3525,0
|
|
20240618,153900,339396745,3525,3525,3525,3525,0
|
|
20240618,153800,339396745,3525,3525,3525,3525,0
|
|
20240618,153700,339396745,3525,3525,3525,3525,0
|
|
20240618,153600,339396745,3525,3525,3525,3525,2247
|
|
20240618,153500,339396745,3525,3525,3525,3525,0
|
|
20240618,153400,339396745,3525,3525,3525,3525,0
|
|
20240618,153300,339396745,3525,3525,3525,3525,0
|
|
20240618,153200,339396745,3525,3525,3525,3525,0
|
|
20240618,153100,339396745,3525,3525,3525,3525,0
|
|
20240618,153000,339396745,3525,3525,3525,3525,2247
|
|
20240618,152900,331476070,3520,3520,3520,3520,0
|
|
20240618,152800,331476070,3520,3520,3520,3520,0
|
|
20240618,152700,331476070,3520,3520,3520,3520,0
|
|
20240618,152600,331476070,3520,3520,3520,3520,0
|
|
20240618,152500,331476070,3520,3520,3520,3520,0
|
|
20240618,152400,331476070,3520,3520,3520,3520,0
|
|
20240618,152300,331476070,3520,3520,3520,3520,0
|
|
20240618,152200,331476070,3520,3520,3520,3520,0
|
|
20240618,152100,331476070,3520,3520,3520,3520,0
|
|
20240618,152000,331476070,3520,3520,3520,3520,0
|
|
20240618,151900,331476070,3520,3515,3520,3515,2700
|
|
20240618,151800,321982100,3520,3520,3520,3515,273
|
|
20240618,151700,321022225,3515,3515,3515,3515,804
|
|
20240618,151600,318196165,3515,3515,3515,3515,1150
|
|
20240618,151500,314153915,3520,3520,3520,3520,1
|
|
20240618,151400,314150395,3520,3520,3520,3520,29
|
|
20240618,151300,314048315,3515,3515,3515,3515,18
|
|
20240618,151200,313985045,3515,3515,3515,3515,0
|
|
20240618,151100,313985045,3515,3515,3515,3515,0
|
|
20240618,151000,313985045,3515,3515,3515,3515,0
|
|
20240618,150900,313985045,3515,3515,3515,3515,4248
|
|
20240618,150800,299053325,3515,3515,3515,3515,197
|
|
20240618,150700,298360870,3520,3520,3520,3520,0
|
|
20240618,150600,298360870,3520,3520,3520,3520,0
|
|
20240618,150500,298360870,3520,3520,3520,3520,0
|
|
20240618,150400,298360870,3520,3520,3520,3520,2
|
|
20240618,150300,298353830,3520,3515,3520,3515,610
|
|
20240618,150200,296209630,3515,3515,3515,3515,18
|
|
20240618,150100,296146360,3520,3520,3520,3520,0
|
|
20240618,150000,296146360,3520,3520,3520,3520,0
|
|
20240618,145900,296146360,3520,3520,3520,3520,0
|
|
20240618,145800,296146360,3520,3520,3520,3520,0
|
|
20240618,145700,296146360,3520,3520,3520,3520,2443
|
|
20240618,145600,287547000,3520,3520,3520,3520,200
|
|
20240618,145500,286843000,3525,3525,3525,3525,0
|
|
20240618,145400,286843000,3525,3525,3525,3525,5
|
|
20240618,145300,286825375,3520,3520,3520,3520,0
|
|
20240618,145200,286825375,3520,3520,3520,3520,18
|
|
20240618,145100,286762015,3525,3525,3525,3525,4
|
|
20240618,145000,286747915,3525,3525,3525,3525,5
|
|
20240618,144900,286730290,3520,3520,3520,3520,51
|
|
20240618,144800,286550770,3530,3530,3530,3530,0
|
|
20240618,144700,286550770,3530,3530,3530,3530,0
|
|
20240618,144600,286550770,3530,3530,3530,3530,0
|
|
20240618,144500,286550770,3530,3530,3530,3530,1
|
|
20240618,144400,286547240,3520,3520,3520,3520,0
|
|
20240618,144300,286547240,3520,3520,3520,3520,0
|
|
20240618,144200,286547240,3520,3520,3520,3520,0
|
|
20240618,144100,286547240,3520,3520,3520,3520,304
|
|
20240618,144000,285477160,3520,3520,3520,3520,207
|
|
20240618,143900,284748520,3520,3520,3520,3520,150
|
|
20240618,143800,284220520,3520,3520,3520,3520,0
|
|
20240618,143700,284220520,3520,3520,3520,3520,0
|
|
20240618,143600,284220520,3520,3520,3520,3520,0
|
|
20240618,143500,284220520,3520,3520,3520,3520,0
|
|
20240618,143400,284220520,3520,3520,3520,3520,1256
|
|
20240618,143300,279799400,3520,3520,3520,3520,2700
|
|
20240618,143200,270295400,3520,3520,3520,3520,0
|
|
20240618,143100,270295400,3520,3520,3520,3520,0
|
|
20240618,143000,270295400,3520,3520,3520,3520,0
|
|
20240618,142900,270295400,3520,3520,3520,3520,0
|
|
20240618,142800,270295400,3520,3520,3520,3520,0
|
|
20240618,142700,270295400,3520,3520,3520,3520,3000
|
|
20240618,142600,259735400,3525,3525,3525,3525,0
|
|
20240618,142500,259735400,3525,3525,3525,3525,1
|
|
20240618,142400,259731875,3520,3520,3520,3520,0
|
|
20240618,142300,259731875,3520,3520,3520,3520,2071
|
|
20240618,142200,252441955,3520,3520,3520,3520,971
|
|
20240618,142100,249024035,3520,3520,3520,3520,2141
|
|
20240618,142000,241487715,3520,3520,3520,3520,100
|
|
20240618,141900,241135715,3525,3525,3525,3525,0
|
|
20240618,141800,241135715,3525,3525,3525,3525,0
|
|
20240618,141700,241135715,3525,3525,3525,3525,0
|
|
20240618,141600,241135715,3525,3525,3525,3525,6
|
|
20240618,141500,241114565,3520,3520,3520,3520,0
|
|
20240618,141400,241114565,3520,3520,3520,3520,0
|
|
20240618,141300,241114565,3520,3520,3520,3520,1
|
|
20240618,141200,241111045,3520,3520,3520,3520,0
|
|
20240618,141100,241111045,3520,3520,3520,3520,0
|
|
20240618,141000,241111045,3520,3520,3520,3520,0
|
|
20240618,140900,241111045,3520,3520,3520,3520,0
|
|
20240618,140800,241111045,3520,3520,3520,3520,0
|
|
20240618,140700,241111045,3520,3520,3520,3520,0
|
|
20240618,140600,241111045,3520,3520,3520,3520,200
|
|
20240618,140500,240407045,3520,3520,3520,3520,1
|
|
20240618,140400,240403525,3520,3520,3520,3520,0
|
|
20240618,140300,240403525,3520,3520,3520,3520,200
|
|
20240618,140200,239699525,3530,3530,3530,3530,0
|
|
20240618,140100,239699525,3530,3530,3530,3530,1067
|
|
20240618,140000,235933015,3530,3530,3530,3530,1
|
|
20240618,135900,235929485,3515,3515,3515,3515,160
|
|
20240618,135800,235367085,3520,3520,3520,3520,0
|
|
20240618,135700,235367085,3520,3520,3520,3520,795
|
|
20240618,135600,232568685,3530,3530,3530,3530,0
|
|
20240618,135500,232568685,3530,3530,3530,3530,0
|
|
20240618,135400,232568685,3530,3530,3530,3530,20
|
|
20240618,135300,232498085,3530,3525,3530,3525,501
|
|
20240618,135200,230732055,3530,3530,3530,3530,40
|
|
20240618,135100,230590855,3530,3530,3530,3530,0
|
|
20240618,135000,230590855,3530,3530,3530,3530,2
|
|
20240618,134900,230583795,3530,3525,3530,3525,34
|
|
20240618,134800,230463940,3530,3530,3530,3530,4
|
|
20240618,134700,230449820,3530,3530,3530,3530,2
|
|
20240618,134600,230442760,3530,3530,3530,3530,8
|
|
20240618,134500,230414520,3530,3535,3535,3530,21
|
|
20240618,134400,230340380,3530,3530,3535,3520,1029
|
|
20240618,134300,226717970,3530,3530,3535,3530,142
|
|
20240618,134200,226216180,3530,3525,3535,3520,1172
|
|
20240618,134100,222086980,3530,3535,3535,3530,18
|
|
20240618,134000,222023415,3530,3530,3535,3530,17
|
|
20240618,133900,221963380,3530,3530,3530,3530,0
|
|
20240618,133800,221963380,3530,3530,3530,3530,28
|
|
20240618,133700,221864540,3520,3520,3520,3520,0
|
|
20240618,133600,221864540,3520,3520,3520,3520,80
|
|
20240618,133500,221582940,3525,3535,3535,3525,705
|
|
20240618,133400,219095270,3540,3540,3540,3540,0
|
|
20240618,133300,219095270,3540,3535,3540,3535,6
|
|
20240618,133200,219074045,3535,3535,3540,3535,19
|
|
20240618,133100,219006850,3530,3535,3540,3530,29
|
|
20240618,133000,218904415,3535,3535,3540,3530,28
|
|
20240618,132900,218805380,3535,3535,3540,3535,35
|
|
20240618,132800,218681650,3530,3530,3530,3530,2
|
|
20240618,132700,218674590,3525,3525,3525,3525,0
|
|
20240618,132600,218674590,3525,3525,3525,3525,0
|
|
20240618,132500,218674590,3525,3525,3525,3525,0
|
|
20240618,132400,218674590,3525,3525,3525,3525,0
|
|
20240618,132300,218674590,3525,3525,3525,3525,0
|
|
20240618,132200,218674590,3525,3525,3525,3525,1104
|
|
20240618,132100,214782990,3525,3525,3525,3525,0
|
|
20240618,132000,214782990,3525,3525,3525,3525,0
|
|
20240618,131900,214782990,3525,3525,3525,3525,1
|
|
20240618,131800,214779465,3520,3520,3520,3520,818
|
|
20240618,131700,211900105,3525,3525,3525,3525,1
|
|
20240618,131600,211896580,3520,3525,3525,3520,145
|
|
20240618,131500,211385480,3525,3525,3525,3525,0
|
|
20240618,131400,211385480,3525,3525,3525,3525,0
|
|
20240618,131300,211385480,3525,3525,3525,3525,0
|
|
20240618,131200,211385480,3525,3525,3525,3525,0
|
|
20240618,131100,211385480,3525,3525,3525,3525,0
|
|
20240618,131000,211385480,3525,3525,3525,3525,0
|
|
20240618,130900,211385480,3525,3525,3525,3525,0
|
|
20240618,130800,211385480,3525,3525,3525,3525,0
|
|
20240618,130700,211385480,3525,3525,3525,3525,0
|
|
20240618,130600,211385480,3525,3525,3525,3525,0
|
|
20240618,130500,211385480,3525,3525,3525,3525,0
|
|
20240618,130400,211385480,3525,3525,3525,3525,0
|
|
20240618,130300,211385480,3525,3525,3525,3525,0
|
|
20240618,130200,211385480,3525,3525,3525,3525,0
|
|
20240618,130100,211385480,3525,3525,3525,3525,0
|
|
20240618,130000,211385480,3525,3525,3525,3525,1
|
|
20240618,125900,211381955,3515,3525,3525,3515,5
|
|
20240618,125800,211364350,3525,3525,3525,3525,0
|
|
20240618,125700,211364350,3525,3520,3525,3520,3118
|
|
20240618,125600,200388985,3515,3515,3515,3515,1108
|
|
20240618,125500,196494365,3515,3515,3515,3515,0
|
|
20240618,125400,196494365,3515,3515,3515,3515,0
|
|
20240618,125300,196494365,3515,3515,3515,3515,0
|
|
20240618,125200,196494365,3515,3515,3515,3515,0
|
|
20240618,125100,196494365,3515,3515,3515,3515,2585
|
|
20240618,125000,187408090,3520,3520,3520,3520,350
|
|
20240618,124900,186176090,3515,3515,3515,3515,0
|
|
20240618,124800,186176090,3515,3515,3515,3515,0
|
|
20240618,124700,186176090,3515,3515,3515,3515,210
|
|
20240618,124600,185437940,3520,3520,3520,3520,0
|
|
20240618,124500,185437940,3520,3520,3520,3520,19
|
|
20240618,124400,185371060,3520,3520,3520,3520,0
|
|
20240618,124300,185371060,3520,3520,3520,3520,2
|
|
20240618,124200,185364020,3520,3520,3520,3520,10
|
|
20240618,124100,185328820,3520,3520,3520,3520,0
|
|
20240618,124000,185328820,3520,3520,3520,3520,0
|
|
20240618,123900,185328820,3520,3515,3520,3515,96
|
|
20240618,123800,184991330,3520,3520,3520,3520,0
|
|
20240618,123700,184991330,3520,3520,3520,3520,0
|
|
20240618,123600,184991330,3520,3520,3520,3520,0
|
|
20240618,123500,184991330,3520,3520,3520,3520,10
|
|
20240618,123400,184956130,3520,3520,3520,3520,0
|
|
20240618,123300,184956130,3520,3520,3520,3520,0
|
|
20240618,123200,184956130,3520,3520,3520,3520,0
|
|
20240618,123100,184956130,3520,3520,3520,3520,0
|
|
20240618,123000,184956130,3520,3520,3520,3520,0
|
|
20240618,122900,184956130,3520,3520,3520,3520,2175
|
|
20240618,122800,177300130,3520,3520,3520,3520,0
|
|
20240618,122700,177300130,3520,3520,3520,3520,0
|
|
20240618,122600,177300130,3520,3520,3520,3520,3
|
|
20240618,122500,177289570,3520,3520,3520,3520,105
|
|
20240618,122400,176919970,3520,3520,3520,3520,10
|
|
20240618,122300,176884770,3520,3520,3520,3520,0
|
|
20240618,122200,176884770,3520,3520,3520,3520,0
|
|
20240618,122100,176884770,3520,3520,3520,3520,0
|
|
20240618,122000,176884770,3520,3515,3520,3515,247
|
|
20240618,121900,176016560,3515,3515,3515,3515,0
|
|
20240618,121800,176016560,3515,3515,3515,3515,450
|
|
20240618,121700,174434810,3520,3520,3520,3520,0
|
|
20240618,121600,174434810,3520,3520,3520,3520,300
|
|
20240618,121500,173378810,3520,3520,3520,3520,200
|
|
20240618,121400,172674810,3520,3520,3520,3520,0
|
|
20240618,121300,172674810,3520,3520,3520,3520,0
|
|
20240618,121200,172674810,3520,3520,3520,3520,0
|
|
20240618,121100,172674810,3520,3520,3520,3520,0
|
|
20240618,121000,172674810,3520,3520,3520,3520,11
|
|
20240618,120900,172636090,3515,3520,3520,3515,400
|
|
20240618,120800,171229590,3520,3520,3520,3520,0
|
|
20240618,120700,171229590,3520,3520,3520,3520,0
|
|
20240618,120600,171229590,3520,3520,3520,3520,0
|
|
20240618,120500,171229590,3520,3520,3520,3520,0
|
|
20240618,120400,171229590,3520,3520,3520,3520,40
|
|
20240618,120300,171088790,3520,3520,3520,3520,0
|
|
20240618,120200,171088790,3520,3520,3520,3520,0
|
|
20240618,120100,171088790,3520,3520,3520,3520,0
|
|
20240618,120000,171088790,3520,3520,3520,3520,20
|
|
20240618,115900,171018390,3520,3520,3520,3520,0
|
|
20240618,115800,171018390,3520,3520,3520,3520,0
|
|
20240618,115700,171018390,3520,3520,3520,3520,0
|
|
20240618,115600,171018390,3520,3515,3520,3515,307
|
|
20240618,115500,169937755,3520,3520,3520,3520,0
|
|
20240618,115400,169937755,3520,3520,3520,3515,893
|
|
20240618,115300,166798835,3520,3520,3520,3520,0
|
|
20240618,115200,166798835,3520,3520,3520,3520,0
|
|
20240618,115100,166798835,3520,3520,3520,3520,0
|
|
20240618,115000,166798835,3520,3520,3520,3520,0
|
|
20240618,114900,166798835,3520,3520,3520,3520,10
|
|
20240618,114800,166763635,3520,3520,3520,3520,0
|
|
20240618,114700,166763635,3520,3520,3520,3520,41
|
|
20240618,114600,166619315,3520,3520,3520,3520,1
|
|
20240618,114500,166615795,3515,3520,3520,3515,59
|
|
20240618,114400,166408315,3520,3520,3520,3520,0
|
|
20240618,114300,166408315,3520,3520,3520,3520,28
|
|
20240618,114200,166309755,3515,3515,3515,3515,85
|
|
20240618,114100,166010980,3515,3515,3515,3515,0
|
|
20240618,114000,166010980,3515,3515,3515,3515,4
|
|
20240618,113900,165996920,3520,3520,3520,3520,0
|
|
20240618,113800,165996920,3520,3520,3520,3520,0
|
|
20240618,113700,165996920,3520,3520,3520,3520,0
|
|
20240618,113600,165996920,3520,3520,3520,3520,5178
|
|
20240618,113500,147770360,3520,3520,3520,3520,310
|
|
20240618,113400,146679160,3520,3520,3520,3520,0
|
|
20240618,113300,146679160,3520,3520,3520,3520,0
|
|
20240618,113200,146679160,3520,3520,3520,3520,109
|
|
20240618,113100,146295480,3520,3520,3520,3520,0
|
|
20240618,113000,146295480,3520,3520,3520,3520,0
|
|
20240618,112900,146295480,3520,3520,3520,3520,145
|
|
20240618,112800,145785080,3520,3520,3520,3520,1674
|
|
20240618,112700,139892600,3520,3520,3520,3520,0
|
|
20240618,112600,139892600,3520,3520,3520,3520,0
|
|
20240618,112500,139892600,3520,3520,3520,3520,0
|
|
20240618,112400,139892600,3520,3520,3520,3520,0
|
|
20240618,112300,139892600,3520,3520,3520,3520,10
|
|
20240618,112200,139857400,3525,3525,3525,3525,0
|
|
20240618,112100,139857400,3525,3525,3525,3525,0
|
|
20240618,112000,139857400,3525,3525,3525,3525,1
|
|
20240618,111900,139853875,3515,3515,3515,3515,1
|
|
20240618,111800,139850360,3520,3520,3520,3520,0
|
|
20240618,111700,139850360,3520,3520,3520,3520,84
|
|
20240618,111600,139554680,3520,3520,3520,3520,2
|
|
20240618,111500,139547640,3515,3520,3520,3515,97
|
|
20240618,111400,139206670,3520,3520,3520,3520,0
|
|
20240618,111300,139206670,3520,3520,3520,3520,410
|
|
20240618,111200,137763470,3515,3515,3515,3515,0
|
|
20240618,111100,137763470,3515,3515,3515,3515,0
|
|
20240618,111000,137763470,3515,3520,3520,3515,1515
|
|
20240618,110900,132438230,3525,3525,3525,3525,0
|
|
20240618,110800,132438230,3525,3525,3525,3525,0
|
|
20240618,110700,132438230,3525,3525,3525,3525,5
|
|
20240618,110600,132420605,3520,3520,3520,3520,150
|
|
20240618,110500,131892605,3520,3520,3520,3520,1277
|
|
20240618,110400,127397565,3520,3520,3520,3520,100
|
|
20240618,110300,127045565,3520,3520,3520,3520,0
|
|
20240618,110200,127045565,3520,3520,3520,3520,0
|
|
20240618,110100,127045565,3520,3520,3520,3520,0
|
|
20240618,110000,127045565,3520,3520,3520,3520,20
|
|
20240618,105900,126975165,3520,3520,3520,3520,0
|
|
20240618,105800,126975165,3520,3520,3520,3520,0
|
|
20240618,105700,126975165,3520,3520,3520,3515,1275
|
|
20240618,105600,122487450,3525,3525,3525,3525,4
|
|
20240618,105500,122473350,3525,3525,3525,3525,166
|
|
20240618,105400,121888200,3525,3525,3525,3525,2
|
|
20240618,105300,121881150,3535,3535,3535,3535,0
|
|
20240618,105200,121881150,3535,3535,3535,3535,151
|
|
20240618,105100,121347365,3535,3540,3540,3535,22
|
|
20240618,105000,121269535,3535,3535,3535,3535,10
|
|
20240618,104900,121234185,3535,3535,3535,3535,182
|
|
20240618,104800,120590815,3530,3530,3530,3530,1000
|
|
20240618,104700,117060815,3530,3530,3530,3530,10
|
|
20240618,104600,117025515,3530,3530,3530,3530,0
|
|
20240618,104500,117025515,3530,3530,3530,3530,325
|
|
20240618,104400,115878265,3530,3530,3530,3530,0
|
|
20240618,104300,115878265,3530,3530,3530,3530,185
|
|
20240618,104200,115225215,3530,3530,3530,3530,0
|
|
20240618,104100,115225215,3530,3530,3530,3530,14
|
|
20240618,104000,115175795,3530,3530,3530,3530,0
|
|
20240618,103900,115175795,3530,3530,3530,3530,24
|
|
20240618,103800,115091075,3530,3530,3530,3530,32
|
|
20240618,103700,114978115,3530,3540,3540,3530,6
|
|
20240618,103600,114956900,3535,3535,3535,3535,30
|
|
20240618,103500,114850850,3545,3545,3545,3545,0
|
|
20240618,103400,114850850,3545,3535,3545,3535,501
|
|
20240618,103300,113077250,3540,3540,3540,3540,1
|
|
20240618,103200,113073710,3540,3535,3540,3535,2404
|
|
20240618,103100,104574540,3535,3535,3535,3535,0
|
|
20240618,103000,104574540,3535,3530,3535,3530,732
|
|
20240618,102900,101990080,3535,3530,3535,3530,1697
|
|
20240618,102800,95999665,3525,3525,3525,3525,0
|
|
20240618,102700,95999665,3525,3525,3525,3525,414
|
|
20240618,102600,94540315,3525,3525,3525,3525,2
|
|
20240618,102500,94533265,3525,3525,3525,3525,1
|
|
20240618,102400,94529740,3525,3520,3525,3520,12
|
|
20240618,102300,94487495,3520,3520,3520,3520,30
|
|
20240618,102200,94381895,3515,3515,3515,3515,0
|
|
20240618,102100,94381895,3515,3515,3515,3515,500
|
|
20240618,102000,92624395,3515,3515,3515,3515,1600
|
|
20240618,101900,87000395,3525,3525,3525,3525,0
|
|
20240618,101800,87000395,3525,3525,3525,3525,0
|
|
20240618,101700,87000395,3525,3525,3525,3525,0
|
|
20240618,101600,87000395,3525,3525,3525,3525,0
|
|
20240618,101500,87000395,3525,3525,3525,3525,0
|
|
20240618,101400,87000395,3525,3520,3525,3515,1601
|
|
20240618,101300,81372860,3525,3525,3525,3525,550
|
|
20240618,101200,79434110,3520,3520,3520,3520,19
|
|
20240618,101100,79367230,3525,3520,3525,3520,200
|
|
20240618,101000,78663225,3520,3520,3520,3520,85
|
|
20240618,100900,78364025,3520,3520,3520,3520,3
|
|
20240618,100800,78353465,3515,3515,3515,3515,0
|
|
20240618,100700,78353465,3515,3520,3520,3515,569
|
|
20240618,100600,76353425,3515,3515,3515,3515,1
|
|
20240618,100500,76349910,3520,3515,3520,3515,33
|
|
20240618,100400,76233760,3520,3515,3520,3515,37
|
|
20240618,100300,76103700,3520,3520,3520,3520,0
|
|
20240618,100200,76103700,3520,3515,3520,3515,2237
|
|
20240618,100100,68229795,3515,3515,3515,3515,73
|
|
20240618,100000,67973200,3520,3515,3520,3515,9
|
|
20240618,095900,67941540,3520,3515,3520,3515,600
|
|
20240618,095800,65832535,3515,3515,3515,3515,2
|
|
20240618,095700,65825505,3515,3515,3515,3515,2
|
|
20240618,095600,65818475,3515,3515,3515,3515,0
|
|
20240618,095500,65818475,3515,3515,3515,3515,2
|
|
20240618,095400,65811445,3515,3515,3515,3515,3
|
|
20240618,095300,65800900,3515,3510,3515,3510,9
|
|
20240618,095200,65769305,3510,3500,3510,3500,501
|
|
20240618,095100,64015795,3500,3505,3505,3500,2215
|
|
20240618,095000,56262215,3505,3505,3505,3505,0
|
|
20240618,094900,56262215,3505,3505,3505,3505,0
|
|
20240618,094800,56262215,3505,3505,3505,3505,0
|
|
20240618,094700,56262215,3505,3505,3505,3505,0
|
|
20240618,094600,56262215,3505,3505,3505,3505,0
|
|
20240618,094500,56262215,3505,3505,3505,3505,0
|
|
20240618,094400,56262215,3505,3510,3510,3505,30
|
|
20240618,094300,56156965,3505,3505,3505,3505,0
|
|
20240618,094200,56156965,3505,3505,3505,3505,0
|
|
20240618,094100,56156965,3505,3515,3520,3505,221
|
|
20240618,094000,55381185,3515,3515,3515,3515,2
|
|
20240618,093900,55374155,3515,3515,3515,3515,0
|
|
20240618,093800,55374155,3515,3515,3515,3515,0
|
|
20240618,093700,55374155,3515,3515,3515,3515,0
|
|
20240618,093600,55374155,3515,3515,3515,3515,1
|
|
20240618,093500,55370640,3510,3515,3515,3510,38
|
|
20240618,093400,55237210,3515,3515,3515,3515,40
|
|
20240618,093300,55096610,3520,3510,3520,3510,40
|
|
20240618,093200,54956010,3520,3515,3520,3500,506
|
|
20240618,093100,53181225,3515,3515,3515,3515,49
|
|
20240618,093000,53008990,3510,3515,3515,3510,165
|
|
20240618,092900,52429025,3515,3515,3515,3515,0
|
|
20240618,092800,52429025,3515,3515,3515,3515,205
|
|
20240618,092700,51708450,3515,3515,3515,3515,0
|
|
20240618,092600,51708450,3515,3515,3515,3515,0
|
|
20240618,092500,51708450,3515,3515,3515,3515,0
|
|
20240618,092400,51708450,3515,3515,3515,3515,0
|
|
20240618,092300,51708450,3515,3515,3515,3515,0
|
|
20240618,092200,51708450,3515,3515,3515,3515,0
|
|
20240618,092100,51708450,3515,3510,3520,3500,2620
|
|
20240618,092000,42529995,3515,3515,3515,3515,142
|
|
20240618,091900,42030865,3515,3520,3520,3515,127
|
|
20240618,091800,41583830,3520,3520,3520,3520,0
|
|
20240618,091700,41583830,3520,3520,3520,3520,300
|
|
20240618,091600,40527830,3530,3530,3530,3530,0
|
|
20240618,091500,40527830,3530,3520,3530,3520,210
|
|
20240618,091400,39788530,3520,3520,3520,3520,0
|
|
20240618,091300,39788530,3520,3520,3520,3520,166
|
|
20240618,091200,39204210,3520,3520,3520,3520,0
|
|
20240618,091100,39204210,3520,3515,3530,3515,13
|
|
20240618,091000,39158415,3515,3515,3530,3505,1019
|
|
20240618,090900,35568845,3520,3515,3520,3515,75
|
|
20240618,090800,35305185,3505,3505,3505,3505,20
|
|
20240618,090700,35235085,3505,3515,3515,3505,1068
|
|
20240618,090600,31491680,3515,3515,3515,3515,3
|
|
20240618,090500,31481135,3510,3510,3510,3510,495
|
|
20240618,090400,29743685,3500,3500,3500,3500,1404
|
|
20240618,090300,24829685,3500,3515,3515,3500,846
|
|
20240618,090200,21865260,3515,3515,3515,3515,1
|
|
20240618,090100,21861745,3515,3515,3515,3515,10
|
|
20240618,090000,21826595,3515,3495,3515,3495,6233
|