579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,183600,153838620,3435,3435,3435,3435,9474
|
|
20240618,183500,153838620,3435,3435,3435,3435,0
|
|
20240618,183400,153838620,3435,3435,3435,3435,0
|
|
20240618,183300,153838620,3435,3435,3435,3435,0
|
|
20240618,183200,153838620,3435,3435,3435,3435,0
|
|
20240618,183100,153838620,3435,3435,3435,3435,0
|
|
20240618,183000,153838620,3435,3435,3435,3435,0
|
|
20240618,182900,153838620,3435,3435,3435,3435,0
|
|
20240618,182800,153838620,3435,3435,3435,3435,0
|
|
20240618,182700,153838620,3435,3435,3435,3435,0
|
|
20240618,182600,153838620,3435,3435,3435,3435,0
|
|
20240618,182500,153838620,3435,3435,3435,3435,0
|
|
20240618,182400,153838620,3435,3435,3435,3435,0
|
|
20240618,182300,153838620,3435,3435,3435,3435,0
|
|
20240618,182200,153838620,3435,3435,3435,3435,0
|
|
20240618,182100,153838620,3435,3435,3435,3435,0
|
|
20240618,182000,153838620,3435,3435,3435,3435,0
|
|
20240618,181900,153838620,3435,3435,3435,3435,0
|
|
20240618,181800,153838620,3435,3435,3435,3435,0
|
|
20240618,181700,153838620,3435,3435,3435,3435,0
|
|
20240618,181600,153838620,3435,3435,3435,3435,0
|
|
20240618,181500,153838620,3435,3435,3435,3435,0
|
|
20240618,181400,153838620,3435,3435,3435,3435,0
|
|
20240618,181300,153838620,3435,3435,3435,3435,0
|
|
20240618,181200,153838620,3435,3435,3435,3435,0
|
|
20240618,181100,153838620,3435,3435,3435,3435,0
|
|
20240618,181000,153838620,3435,3435,3435,3435,0
|
|
20240618,180900,153838620,3435,3435,3435,3435,0
|
|
20240618,180800,153838620,3435,3435,3435,3435,0
|
|
20240618,180700,153838620,3435,3435,3435,3435,0
|
|
20240618,180600,153838620,3435,3435,3435,3435,9474
|
|
20240618,180500,153838620,3435,3435,3435,3435,0
|
|
20240618,180400,153838620,3435,3435,3435,3435,0
|
|
20240618,180300,153838620,3435,3435,3435,3435,0
|
|
20240618,180200,153838620,3435,3435,3435,3435,0
|
|
20240618,180100,153838620,3435,3435,3435,3435,0
|
|
20240618,180000,153838620,3435,3435,3435,3435,0
|
|
20240618,175900,153838620,3435,3435,3435,3435,0
|
|
20240618,175800,153838620,3435,3435,3435,3435,0
|
|
20240618,175700,153838620,3435,3435,3435,3435,0
|
|
20240618,175600,153838620,3435,3435,3435,3435,0
|
|
20240618,175500,153838620,3435,3435,3435,3435,0
|
|
20240618,175400,153838620,3435,3435,3435,3435,0
|
|
20240618,175300,153838620,3435,3435,3435,3435,0
|
|
20240618,175200,153838620,3435,3435,3435,3435,0
|
|
20240618,175100,153838620,3435,3435,3435,3435,0
|
|
20240618,175000,153838620,3435,3435,3435,3435,0
|
|
20240618,174900,153838620,3435,3435,3435,3435,0
|
|
20240618,174800,153838620,3435,3435,3435,3435,0
|
|
20240618,174700,153838620,3435,3435,3435,3435,0
|
|
20240618,174600,153838620,3435,3435,3435,3435,0
|
|
20240618,174500,153838620,3435,3435,3435,3435,0
|
|
20240618,174400,153838620,3435,3435,3435,3435,0
|
|
20240618,174300,153838620,3435,3435,3435,3435,0
|
|
20240618,174200,153838620,3435,3435,3435,3435,0
|
|
20240618,174100,153838620,3435,3435,3435,3435,0
|
|
20240618,174000,153838620,3435,3435,3435,3435,0
|
|
20240618,173900,153838620,3435,3435,3435,3435,0
|
|
20240618,173800,153838620,3435,3435,3435,3435,0
|
|
20240618,173700,153838620,3435,3435,3435,3435,0
|
|
20240618,173600,153838620,3435,3435,3435,3435,9474
|
|
20240618,173500,153838620,3435,3435,3435,3435,0
|
|
20240618,173400,153838620,3435,3435,3435,3435,0
|
|
20240618,173300,153838620,3435,3435,3435,3435,0
|
|
20240618,173200,153838620,3435,3435,3435,3435,0
|
|
20240618,173100,153838620,3435,3435,3435,3435,0
|
|
20240618,173000,153838620,3435,3435,3435,3435,0
|
|
20240618,172900,153838620,3435,3435,3435,3435,0
|
|
20240618,172800,153838620,3435,3435,3435,3435,0
|
|
20240618,172700,153838620,3435,3435,3435,3435,0
|
|
20240618,172600,153838620,3435,3435,3435,3435,0
|
|
20240618,172500,153838620,3435,3435,3435,3435,0
|
|
20240618,172400,153838620,3435,3435,3435,3435,0
|
|
20240618,172300,153838620,3435,3435,3435,3435,0
|
|
20240618,172200,153838620,3435,3435,3435,3435,0
|
|
20240618,172100,153838620,3435,3435,3435,3435,0
|
|
20240618,172000,153838620,3435,3435,3435,3435,0
|
|
20240618,171900,153838620,3435,3435,3435,3435,0
|
|
20240618,171800,153838620,3435,3435,3435,3435,0
|
|
20240618,171700,153838620,3435,3435,3435,3435,0
|
|
20240618,171600,153838620,3435,3435,3435,3435,0
|
|
20240618,171500,153838620,3435,3435,3435,3435,0
|
|
20240618,171400,153838620,3435,3435,3435,3435,0
|
|
20240618,171300,153838620,3435,3435,3435,3435,0
|
|
20240618,171200,153838620,3435,3435,3435,3435,0
|
|
20240618,171100,153838620,3435,3435,3435,3435,0
|
|
20240618,171000,153838620,3435,3435,3435,3435,0
|
|
20240618,170900,153838620,3435,3435,3435,3435,0
|
|
20240618,170800,153838620,3435,3435,3435,3435,0
|
|
20240618,170700,153838620,3435,3435,3435,3435,0
|
|
20240618,170600,153838620,3435,3435,3435,3435,9474
|
|
20240618,170500,153838620,3435,3435,3435,3435,0
|
|
20240618,170400,153838620,3435,3435,3435,3435,0
|
|
20240618,170300,153838620,3435,3435,3435,3435,0
|
|
20240618,170200,153838620,3435,3435,3435,3435,0
|
|
20240618,170100,153838620,3435,3435,3435,3435,0
|
|
20240618,170000,153838620,3435,3435,3435,3435,0
|
|
20240618,165900,153838620,3435,3435,3435,3435,0
|
|
20240618,165800,153838620,3435,3435,3435,3435,0
|
|
20240618,165700,153838620,3435,3435,3435,3435,0
|
|
20240618,165600,153838620,3435,3435,3435,3435,0
|
|
20240618,165500,153838620,3435,3435,3435,3435,0
|
|
20240618,165400,153838620,3435,3435,3435,3435,0
|
|
20240618,165300,153838620,3435,3435,3435,3435,0
|
|
20240618,165200,153838620,3435,3435,3435,3435,0
|
|
20240618,165100,153838620,3435,3435,3435,3435,0
|
|
20240618,165000,153838620,3435,3435,3435,3435,0
|
|
20240618,164900,153838620,3435,3435,3435,3435,0
|
|
20240618,164800,153838620,3435,3435,3435,3435,0
|
|
20240618,164700,153838620,3435,3435,3435,3435,0
|
|
20240618,164600,153838620,3435,3435,3435,3435,0
|
|
20240618,164500,153838620,3435,3435,3435,3435,0
|
|
20240618,164400,153838620,3435,3435,3435,3435,0
|
|
20240618,164300,153838620,3435,3435,3435,3435,0
|
|
20240618,164200,153838620,3435,3435,3435,3435,0
|
|
20240618,164100,153838620,3435,3435,3435,3435,0
|
|
20240618,164000,153838620,3435,3435,3435,3435,0
|
|
20240618,163900,153838620,3435,3435,3435,3435,0
|
|
20240618,163800,153838620,3435,3435,3435,3435,0
|
|
20240618,163700,153838620,3435,3435,3435,3435,0
|
|
20240618,163600,153838620,3435,3435,3435,3435,9474
|
|
20240618,163500,153838620,3435,3435,3435,3435,0
|
|
20240618,163400,153838620,3435,3435,3435,3435,0
|
|
20240618,163300,153838620,3435,3435,3435,3435,0
|
|
20240618,163200,153838620,3435,3435,3435,3435,0
|
|
20240618,163100,153838620,3435,3435,3435,3435,0
|
|
20240618,163000,153838620,3435,3435,3435,3435,0
|
|
20240618,162900,153838620,3435,3435,3435,3435,0
|
|
20240618,162800,153838620,3435,3435,3435,3435,0
|
|
20240618,162700,153838620,3435,3435,3435,3435,0
|
|
20240618,162600,153838620,3435,3435,3435,3435,0
|
|
20240618,162500,153838620,3435,3435,3435,3435,0
|
|
20240618,162400,153838620,3435,3435,3435,3435,0
|
|
20240618,162300,153838620,3435,3435,3435,3435,0
|
|
20240618,162200,153838620,3435,3435,3435,3435,0
|
|
20240618,162100,153838620,3435,3435,3435,3435,0
|
|
20240618,162000,153838620,3435,3435,3435,3435,0
|
|
20240618,161900,153838620,3435,3435,3435,3435,0
|
|
20240618,161800,153838620,3435,3435,3435,3435,0
|
|
20240618,161700,153838620,3435,3435,3435,3435,0
|
|
20240618,161600,153838620,3435,3435,3435,3435,0
|
|
20240618,161500,153838620,3435,3435,3435,3435,0
|
|
20240618,161400,153838620,3435,3435,3435,3435,0
|
|
20240618,161300,153838620,3435,3435,3435,3435,0
|
|
20240618,161200,153838620,3435,3435,3435,3435,0
|
|
20240618,161100,153838620,3435,3435,3435,3435,0
|
|
20240618,161000,153838620,3435,3435,3435,3435,0
|
|
20240618,160900,153838620,3435,3435,3435,3435,0
|
|
20240618,160800,153838620,3435,3435,3435,3435,0
|
|
20240618,160700,153838620,3435,3435,3435,3435,0
|
|
20240618,160600,153838620,3435,3435,3435,3435,9474
|
|
20240618,160500,153838620,3435,3435,3435,3435,0
|
|
20240618,160400,153838620,3435,3435,3435,3435,0
|
|
20240618,160300,153838620,3435,3435,3435,3435,0
|
|
20240618,160200,153838620,3435,3435,3435,3435,0
|
|
20240618,160100,153838620,3435,3435,3435,3435,0
|
|
20240618,160000,153838620,3435,3435,3435,3435,0
|
|
20240618,155900,153838620,3435,3435,3435,3435,0
|
|
20240618,155800,153838620,3435,3435,3435,3435,0
|
|
20240618,155700,153838620,3435,3435,3435,3435,0
|
|
20240618,155600,153838620,3435,3435,3435,3435,0
|
|
20240618,155500,153838620,3435,3435,3435,3435,0
|
|
20240618,155400,153838620,3435,3435,3435,3435,0
|
|
20240618,155300,153838620,3435,3435,3435,3435,0
|
|
20240618,155200,153838620,3435,3435,3435,3435,0
|
|
20240618,155100,153838620,3435,3435,3435,3435,0
|
|
20240618,155000,153838620,3435,3435,3435,3435,0
|
|
20240618,154900,153838620,3435,3435,3435,3435,0
|
|
20240618,154800,153838620,3435,3435,3435,3435,0
|
|
20240618,154700,153838620,3435,3435,3435,3435,0
|
|
20240618,154600,153838620,3435,3435,3435,3435,0
|
|
20240618,154500,153838620,3435,3435,3435,3435,0
|
|
20240618,154400,153838620,3435,3435,3435,3435,0
|
|
20240618,154300,153838620,3435,3435,3435,3435,0
|
|
20240618,154200,153838620,3435,3435,3435,3435,0
|
|
20240618,154100,153838620,3435,3435,3435,3435,0
|
|
20240618,154000,153838620,3435,3435,3435,3435,0
|
|
20240618,153900,153838620,3435,3435,3435,3435,0
|
|
20240618,153800,153838620,3435,3435,3435,3435,0
|
|
20240618,153700,153838620,3435,3435,3435,3435,0
|
|
20240618,153600,153838620,3435,3435,3435,3435,9474
|
|
20240618,153500,153838620,3435,3435,3435,3435,0
|
|
20240618,153400,153838620,3435,3435,3435,3435,0
|
|
20240618,153300,153838620,3435,3435,3435,3435,0
|
|
20240618,153200,153838620,3435,3435,3435,3435,0
|
|
20240618,153100,153838620,3435,3435,3435,3435,0
|
|
20240618,153000,153838620,3435,3435,3435,3435,9474
|
|
20240618,152900,121295430,3450,3450,3450,3450,0
|
|
20240618,152800,121295430,3450,3450,3450,3450,0
|
|
20240618,152700,121295430,3450,3450,3450,3450,0
|
|
20240618,152600,121295430,3450,3450,3450,3450,0
|
|
20240618,152500,121295430,3450,3450,3450,3450,0
|
|
20240618,152400,121295430,3450,3450,3450,3450,0
|
|
20240618,152300,121295430,3450,3450,3450,3450,0
|
|
20240618,152200,121295430,3450,3450,3450,3450,0
|
|
20240618,152100,121295430,3450,3450,3450,3450,0
|
|
20240618,152000,121295430,3450,3450,3450,3450,0
|
|
20240618,151900,121295430,3450,3455,3455,3450,2557
|
|
20240618,151800,112467540,3460,3460,3460,3460,0
|
|
20240618,151700,112467540,3460,3460,3460,3460,57
|
|
20240618,151600,112270320,3460,3455,3460,3455,51
|
|
20240618,151500,112093865,3460,3465,3465,3460,2325
|
|
20240618,151400,104043515,3470,3470,3470,3470,0
|
|
20240618,151300,104043515,3470,3470,3470,3470,100
|
|
20240618,151200,103696515,3470,3470,3470,3470,4
|
|
20240618,151100,103682635,3495,3495,3495,3495,0
|
|
20240618,151000,103682635,3495,3480,3495,3480,3
|
|
20240618,150900,103672180,3490,3490,3490,3490,0
|
|
20240618,150800,103672180,3490,3490,3490,3490,0
|
|
20240618,150700,103672180,3490,3490,3490,3490,0
|
|
20240618,150600,103672180,3490,3490,3490,3490,0
|
|
20240618,150500,103672180,3490,3490,3490,3490,0
|
|
20240618,150400,103672180,3490,3480,3495,3480,109
|
|
20240618,150300,103291245,3465,3465,3465,3465,0
|
|
20240618,150200,103291245,3465,3465,3465,3465,0
|
|
20240618,150100,103291245,3465,3465,3465,3465,0
|
|
20240618,150000,103291245,3465,3465,3465,3465,0
|
|
20240618,145900,103291245,3465,3465,3465,3465,0
|
|
20240618,145800,103291245,3465,3465,3465,3465,0
|
|
20240618,145700,103291245,3465,3465,3465,3465,0
|
|
20240618,145600,103291245,3465,3465,3465,3465,0
|
|
20240618,145500,103291245,3465,3465,3465,3465,0
|
|
20240618,145400,103291245,3465,3465,3465,3465,0
|
|
20240618,145300,103291245,3465,3465,3465,3465,0
|
|
20240618,145200,103291245,3465,3470,3470,3465,100
|
|
20240618,145100,102944645,3495,3495,3495,3495,0
|
|
20240618,145000,102944645,3495,3495,3495,3495,0
|
|
20240618,144900,102944645,3495,3495,3495,3495,0
|
|
20240618,144800,102944645,3495,3495,3495,3495,0
|
|
20240618,144700,102944645,3495,3480,3495,3480,51
|
|
20240618,144600,102766710,3490,3480,3490,3480,2
|
|
20240618,144500,102759740,3470,3470,3470,3470,0
|
|
20240618,144400,102759740,3470,3470,3470,3470,0
|
|
20240618,144300,102759740,3470,3470,3470,3470,0
|
|
20240618,144200,102759740,3470,3470,3470,3470,0
|
|
20240618,144100,102759740,3470,3470,3470,3470,0
|
|
20240618,144000,102759740,3470,3470,3470,3470,0
|
|
20240618,143900,102759740,3470,3470,3470,3470,0
|
|
20240618,143800,102759740,3470,3470,3470,3470,10
|
|
20240618,143700,102725040,3470,3475,3475,3470,30
|
|
20240618,143600,102620885,3500,3500,3500,3500,0
|
|
20240618,143500,102620885,3500,3475,3500,3475,200
|
|
20240618,143400,101924785,3475,3475,3475,3475,0
|
|
20240618,143300,101924785,3475,3475,3475,3475,939
|
|
20240618,143200,98661760,3475,3475,3475,3475,0
|
|
20240618,143100,98661760,3475,3475,3475,3475,0
|
|
20240618,143000,98661760,3475,3475,3475,3475,0
|
|
20240618,142900,98661760,3475,3475,3475,3475,6
|
|
20240618,142800,98640910,3465,3465,3465,3465,0
|
|
20240618,142700,98640910,3465,3465,3465,3465,0
|
|
20240618,142600,98640910,3465,3465,3465,3465,0
|
|
20240618,142500,98640910,3465,3465,3465,3465,0
|
|
20240618,142400,98640910,3465,3465,3465,3465,0
|
|
20240618,142300,98640910,3465,3465,3465,3465,0
|
|
20240618,142200,98640910,3465,3465,3465,3465,0
|
|
20240618,142100,98640910,3465,3465,3465,3465,0
|
|
20240618,142000,98640910,3465,3465,3465,3465,185
|
|
20240618,141900,97999885,3465,3465,3465,3465,0
|
|
20240618,141800,97999885,3465,3465,3465,3465,205
|
|
20240618,141700,97289560,3465,3465,3465,3465,228
|
|
20240618,141600,96499540,3465,3465,3465,3465,0
|
|
20240618,141500,96499540,3465,3465,3465,3465,285
|
|
20240618,141400,95512015,3475,3470,3475,3470,122
|
|
20240618,141300,95088070,3475,3470,3475,3470,409
|
|
20240618,141200,93668835,3475,3475,3475,3475,0
|
|
20240618,141100,93668835,3475,3470,3475,3470,1045
|
|
20240618,141000,90042680,3455,3455,3455,3455,0
|
|
20240618,140900,90042680,3455,3455,3455,3455,0
|
|
20240618,140800,90042680,3455,3455,3455,3455,0
|
|
20240618,140700,90042680,3455,3455,3455,3455,0
|
|
20240618,140600,90042680,3455,3455,3455,3455,0
|
|
20240618,140500,90042680,3455,3455,3455,3455,0
|
|
20240618,140400,90042680,3455,3455,3455,3455,0
|
|
20240618,140300,90042680,3455,3455,3455,3455,0
|
|
20240618,140200,90042680,3455,3455,3455,3455,0
|
|
20240618,140100,90042680,3455,3455,3455,3455,0
|
|
20240618,140000,90042680,3455,3455,3455,3455,0
|
|
20240618,135900,90042680,3455,3455,3455,3455,0
|
|
20240618,135800,90042680,3455,3455,3455,3455,0
|
|
20240618,135700,90042680,3455,3455,3455,3455,0
|
|
20240618,135600,90042680,3455,3455,3455,3455,0
|
|
20240618,135500,90042680,3455,3455,3455,3455,0
|
|
20240618,135400,90042680,3455,3455,3455,3455,0
|
|
20240618,135300,90042680,3455,3455,3455,3455,0
|
|
20240618,135200,90042680,3455,3455,3455,3455,0
|
|
20240618,135100,90042680,3455,3460,3460,3455,447
|
|
20240618,135000,88498290,3470,3470,3470,3470,0
|
|
20240618,134900,88498290,3470,3470,3470,3470,0
|
|
20240618,134800,88498290,3470,3470,3470,3470,0
|
|
20240618,134700,88498290,3470,3470,3470,3470,0
|
|
20240618,134600,88498290,3470,3470,3470,3470,0
|
|
20240618,134500,88498290,3470,3470,3470,3470,100
|
|
20240618,134400,88151290,3460,3460,3460,3460,0
|
|
20240618,134300,88151290,3460,3460,3460,3460,0
|
|
20240618,134200,88151290,3460,3460,3460,3460,0
|
|
20240618,134100,88151290,3460,3460,3460,3460,0
|
|
20240618,134000,88151290,3460,3460,3460,3460,0
|
|
20240618,133900,88151290,3460,3460,3460,3460,0
|
|
20240618,133800,88151290,3460,3460,3460,3460,0
|
|
20240618,133700,88151290,3460,3460,3460,3460,0
|
|
20240618,133600,88151290,3460,3460,3460,3460,0
|
|
20240618,133500,88151290,3460,3460,3460,3460,0
|
|
20240618,133400,88151290,3460,3460,3460,3460,0
|
|
20240618,133300,88151290,3460,3460,3460,3460,0
|
|
20240618,133200,88151290,3460,3460,3460,3460,0
|
|
20240618,133100,88151290,3460,3460,3460,3460,0
|
|
20240618,133000,88151290,3460,3460,3460,3460,205
|
|
20240618,132900,87441990,3475,3470,3475,3470,34
|
|
20240618,132800,87323845,3465,3460,3465,3460,1674
|
|
20240618,132700,81526555,3460,3460,3460,3460,382
|
|
20240618,132600,80204835,3465,3465,3465,3465,0
|
|
20240618,132500,80204835,3465,3465,3465,3465,0
|
|
20240618,132400,80204835,3465,3465,3465,3465,0
|
|
20240618,132300,80204835,3465,3475,3475,3465,2720
|
|
20240618,132200,70766655,3475,3475,3475,3475,0
|
|
20240618,132100,70766655,3475,3475,3475,3475,0
|
|
20240618,132000,70766655,3475,3475,3475,3475,0
|
|
20240618,131900,70766655,3475,3475,3475,3475,0
|
|
20240618,131800,70766655,3475,3475,3475,3475,1
|
|
20240618,131700,70763180,3475,3475,3475,3475,0
|
|
20240618,131600,70763180,3475,3475,3475,3475,0
|
|
20240618,131500,70763180,3475,3475,3475,3475,0
|
|
20240618,131400,70763180,3475,3475,3475,3475,0
|
|
20240618,131300,70763180,3475,3475,3475,3475,0
|
|
20240618,131200,70763180,3475,3475,3475,3475,0
|
|
20240618,131100,70763180,3475,3475,3475,3475,0
|
|
20240618,131000,70763180,3475,3475,3475,3475,0
|
|
20240618,130900,70763180,3475,3475,3475,3475,0
|
|
20240618,130800,70763180,3475,3475,3475,3475,0
|
|
20240618,130700,70763180,3475,3475,3475,3475,0
|
|
20240618,130600,70763180,3475,3475,3475,3475,0
|
|
20240618,130500,70763180,3475,3475,3475,3475,0
|
|
20240618,130400,70763180,3475,3475,3475,3475,0
|
|
20240618,130300,70763180,3475,3475,3475,3475,0
|
|
20240618,130200,70763180,3475,3475,3475,3475,0
|
|
20240618,130100,70763180,3475,3475,3475,3475,0
|
|
20240618,130000,70763180,3475,3475,3475,3475,0
|
|
20240618,125900,70763180,3475,3475,3475,3475,0
|
|
20240618,125800,70763180,3475,3475,3475,3475,0
|
|
20240618,125700,70763180,3475,3475,3475,3475,0
|
|
20240618,125600,70763180,3475,3475,3475,3475,0
|
|
20240618,125500,70763180,3475,3475,3475,3475,0
|
|
20240618,125400,70763180,3475,3475,3475,3475,242
|
|
20240618,125300,69922230,3475,3475,3475,3475,0
|
|
20240618,125200,69922230,3475,3475,3475,3475,0
|
|
20240618,125100,69922230,3475,3475,3475,3475,0
|
|
20240618,125000,69922230,3475,3475,3475,3475,0
|
|
20240618,124900,69922230,3475,3475,3475,3475,0
|
|
20240618,124800,69922230,3475,3475,3475,3475,0
|
|
20240618,124700,69922230,3475,3480,3480,3475,52
|
|
20240618,124600,69741485,3505,3505,3505,3505,0
|
|
20240618,124500,69741485,3505,3505,3505,3505,0
|
|
20240618,124400,69741485,3505,3505,3505,3505,0
|
|
20240618,124300,69741485,3505,3505,3505,3505,0
|
|
20240618,124200,69741485,3505,3505,3505,3505,0
|
|
20240618,124100,69741485,3505,3505,3505,3505,0
|
|
20240618,124000,69741485,3505,3505,3505,3505,0
|
|
20240618,123900,69741485,3505,3505,3505,3505,0
|
|
20240618,123800,69741485,3505,3505,3505,3505,0
|
|
20240618,123700,69741485,3505,3505,3505,3505,0
|
|
20240618,123600,69741485,3505,3505,3505,3505,0
|
|
20240618,123500,69741485,3505,3505,3505,3505,0
|
|
20240618,123400,69741485,3505,3505,3505,3505,0
|
|
20240618,123300,69741485,3505,3485,3505,3485,4
|
|
20240618,123200,69727505,3505,3485,3505,3485,4
|
|
20240618,123100,69713515,3500,3500,3500,3500,0
|
|
20240618,123000,69713515,3500,3500,3500,3500,0
|
|
20240618,122900,69713515,3500,3485,3505,3485,3
|
|
20240618,122800,69703025,3505,3505,3505,3505,0
|
|
20240618,122700,69703025,3505,3505,3505,3505,0
|
|
20240618,122600,69703025,3505,3505,3505,3505,0
|
|
20240618,122500,69703025,3505,3505,3505,3505,0
|
|
20240618,122400,69703025,3505,3505,3505,3505,0
|
|
20240618,122300,69703025,3505,3505,3505,3505,0
|
|
20240618,122200,69703025,3505,3485,3505,3485,2
|
|
20240618,122100,69696035,3505,3505,3505,3505,0
|
|
20240618,122000,69696035,3505,3505,3505,3505,0
|
|
20240618,121900,69696035,3505,3505,3505,3505,0
|
|
20240618,121800,69696035,3505,3505,3505,3505,0
|
|
20240618,121700,69696035,3505,3505,3505,3505,0
|
|
20240618,121600,69696035,3505,3480,3505,3480,510
|
|
20240618,121500,67911050,3500,3500,3500,3500,0
|
|
20240618,121400,67911050,3500,3500,3500,3500,0
|
|
20240618,121300,67911050,3500,3500,3500,3500,1
|
|
20240618,121200,67907550,3480,3480,3480,3480,1
|
|
20240618,121100,67904070,3495,3495,3495,3495,0
|
|
20240618,121000,67904070,3495,3495,3495,3495,0
|
|
20240618,120900,67904070,3495,3495,3495,3495,0
|
|
20240618,120800,67904070,3495,3495,3495,3495,0
|
|
20240618,120700,67904070,3495,3495,3495,3495,0
|
|
20240618,120600,67904070,3495,3495,3495,3495,1520
|
|
20240618,120500,62591670,3495,3470,3495,3470,687
|
|
20240618,120400,60191255,3495,3495,3495,3495,0
|
|
20240618,120300,60191255,3495,3495,3495,3495,0
|
|
20240618,120200,60191255,3495,3495,3495,3495,0
|
|
20240618,120100,60191255,3495,3495,3495,3495,0
|
|
20240618,120000,60191255,3495,3495,3495,3495,0
|
|
20240618,115900,60191255,3495,3495,3495,3495,0
|
|
20240618,115800,60191255,3495,3495,3495,3495,0
|
|
20240618,115700,60191255,3495,3495,3495,3495,0
|
|
20240618,115600,60191255,3495,3485,3495,3485,2
|
|
20240618,115500,60184275,3495,3495,3495,3495,0
|
|
20240618,115400,60184275,3495,3485,3495,3485,5601
|
|
20240618,115300,40620845,3485,3485,3485,3485,0
|
|
20240618,115200,40620845,3485,3485,3485,3485,0
|
|
20240618,115100,40620845,3485,3485,3485,3485,0
|
|
20240618,115000,40620845,3485,3485,3485,3485,0
|
|
20240618,114900,40620845,3485,3485,3485,3485,0
|
|
20240618,114800,40620845,3485,3485,3485,3485,0
|
|
20240618,114700,40620845,3485,3485,3485,3485,0
|
|
20240618,114600,40620845,3485,3485,3485,3485,0
|
|
20240618,114500,40620845,3485,3485,3485,3485,0
|
|
20240618,114400,40620845,3485,3485,3485,3485,0
|
|
20240618,114300,40620845,3485,3485,3485,3485,0
|
|
20240618,114200,40620845,3485,3485,3485,3485,0
|
|
20240618,114100,40620845,3485,3485,3485,3485,0
|
|
20240618,114000,40620845,3485,3485,3485,3485,0
|
|
20240618,113900,40620845,3485,3485,3485,3485,0
|
|
20240618,113800,40620845,3485,3485,3485,3485,0
|
|
20240618,113700,40620845,3485,3485,3485,3485,0
|
|
20240618,113600,40620845,3485,3485,3485,3485,0
|
|
20240618,113500,40620845,3485,3485,3485,3485,0
|
|
20240618,113400,40620845,3485,3485,3485,3485,0
|
|
20240618,113300,40620845,3485,3485,3485,3485,1
|
|
20240618,113200,40617360,3485,3485,3485,3485,287
|
|
20240618,113100,39617165,3475,3475,3475,3475,0
|
|
20240618,113000,39617165,3475,3475,3475,3475,0
|
|
20240618,112900,39617165,3475,3475,3475,3475,0
|
|
20240618,112800,39617165,3475,3475,3475,3475,0
|
|
20240618,112700,39617165,3475,3475,3475,3475,0
|
|
20240618,112600,39617165,3475,3475,3475,3475,0
|
|
20240618,112500,39617165,3475,3475,3475,3475,0
|
|
20240618,112400,39617165,3475,3475,3475,3475,0
|
|
20240618,112300,39617165,3475,3475,3475,3475,200
|
|
20240618,112200,38922165,3470,3470,3470,3470,326
|
|
20240618,112100,37790945,3470,3470,3470,3470,0
|
|
20240618,112000,37790945,3470,3470,3470,3470,0
|
|
20240618,111900,37790945,3470,3470,3470,3470,0
|
|
20240618,111800,37790945,3470,3470,3470,3470,0
|
|
20240618,111700,37790945,3470,3470,3470,3470,0
|
|
20240618,111600,37790945,3470,3470,3470,3470,0
|
|
20240618,111500,37790945,3470,3470,3470,3470,0
|
|
20240618,111400,37790945,3470,3470,3470,3470,0
|
|
20240618,111300,37790945,3470,3470,3470,3470,0
|
|
20240618,111200,37790945,3470,3470,3470,3470,0
|
|
20240618,111100,37790945,3470,3470,3470,3470,0
|
|
20240618,111000,37790945,3470,3470,3470,3470,0
|
|
20240618,110900,37790945,3470,3470,3470,3470,1
|
|
20240618,110800,37787475,3460,3460,3460,3460,0
|
|
20240618,110700,37787475,3460,3460,3460,3460,0
|
|
20240618,110600,37787475,3460,3460,3460,3460,0
|
|
20240618,110500,37787475,3460,3460,3460,3460,0
|
|
20240618,110400,37787475,3460,3460,3460,3460,0
|
|
20240618,110300,37787475,3460,3460,3460,3460,0
|
|
20240618,110200,37787475,3460,3460,3460,3460,0
|
|
20240618,110100,37787475,3460,3460,3460,3460,0
|
|
20240618,110000,37787475,3460,3460,3460,3460,0
|
|
20240618,105900,37787475,3460,3460,3460,3460,0
|
|
20240618,105800,37787475,3460,3460,3460,3460,0
|
|
20240618,105700,37787475,3460,3460,3460,3460,0
|
|
20240618,105600,37787475,3460,3460,3460,3460,400
|
|
20240618,105500,36403475,3460,3460,3460,3460,0
|
|
20240618,105400,36403475,3460,3460,3460,3460,0
|
|
20240618,105300,36403475,3460,3460,3460,3460,0
|
|
20240618,105200,36403475,3460,3460,3460,3460,0
|
|
20240618,105100,36403475,3460,3460,3460,3460,0
|
|
20240618,105000,36403475,3460,3460,3460,3460,0
|
|
20240618,104900,36403475,3460,3460,3460,3460,0
|
|
20240618,104800,36403475,3460,3460,3460,3460,0
|
|
20240618,104700,36403475,3460,3460,3460,3460,0
|
|
20240618,104600,36403475,3460,3460,3460,3460,0
|
|
20240618,104500,36403475,3460,3460,3460,3460,0
|
|
20240618,104400,36403475,3460,3460,3460,3460,578
|
|
20240618,104300,34403595,3455,3460,3460,3455,216
|
|
20240618,104200,33656455,3470,3470,3470,3470,0
|
|
20240618,104100,33656455,3470,3470,3470,3470,0
|
|
20240618,104000,33656455,3470,3470,3470,3470,0
|
|
20240618,103900,33656455,3470,3470,3470,3470,1
|
|
20240618,103800,33652985,3455,3455,3455,3455,0
|
|
20240618,103700,33652985,3455,3455,3455,3455,0
|
|
20240618,103600,33652985,3455,3455,3455,3455,0
|
|
20240618,103500,33652985,3455,3455,3455,3455,0
|
|
20240618,103400,33652985,3455,3455,3455,3455,0
|
|
20240618,103300,33652985,3455,3455,3455,3455,0
|
|
20240618,103200,33652985,3455,3455,3455,3455,0
|
|
20240618,103100,33652985,3455,3455,3455,3455,0
|
|
20240618,103000,33652985,3455,3455,3455,3455,0
|
|
20240618,102900,33652985,3455,3455,3455,3455,0
|
|
20240618,102800,33652985,3455,3455,3455,3455,0
|
|
20240618,102700,33652985,3455,3455,3455,3455,0
|
|
20240618,102600,33652985,3455,3455,3455,3455,0
|
|
20240618,102500,33652985,3455,3455,3455,3455,0
|
|
20240618,102400,33652985,3455,3455,3455,3455,0
|
|
20240618,102300,33652985,3455,3455,3455,3455,0
|
|
20240618,102200,33652985,3455,3455,3455,3455,0
|
|
20240618,102100,33652985,3455,3455,3455,3455,0
|
|
20240618,102000,33652985,3455,3455,3455,3455,0
|
|
20240618,101900,33652985,3455,3455,3455,3455,0
|
|
20240618,101800,33652985,3455,3455,3455,3455,0
|
|
20240618,101700,33652985,3455,3455,3455,3455,0
|
|
20240618,101600,33652985,3455,3455,3455,3455,0
|
|
20240618,101500,33652985,3455,3455,3455,3455,0
|
|
20240618,101400,33652985,3455,3460,3460,3455,700
|
|
20240618,101300,31234470,3460,3460,3460,3460,0
|
|
20240618,101200,31234470,3460,3460,3460,3460,150
|
|
20240618,101100,30715470,3460,3460,3460,3460,0
|
|
20240618,101000,30715470,3460,3460,3460,3460,0
|
|
20240618,100900,30715470,3460,3460,3460,3460,0
|
|
20240618,100800,30715470,3460,3460,3460,3460,0
|
|
20240618,100700,30715470,3460,3460,3460,3460,0
|
|
20240618,100600,30715470,3460,3460,3460,3460,0
|
|
20240618,100500,30715470,3460,3460,3460,3460,98
|
|
20240618,100400,30376390,3475,3475,3475,3475,0
|
|
20240618,100300,30376390,3475,3475,3475,3475,0
|
|
20240618,100200,30376390,3475,3475,3475,3475,0
|
|
20240618,100100,30376390,3475,3475,3475,3475,0
|
|
20240618,100000,30376390,3475,3470,3475,3470,2
|
|
20240618,095900,30369445,3475,3475,3475,3475,0
|
|
20240618,095800,30369445,3475,3460,3475,3460,399
|
|
20240618,095700,28988880,3460,3460,3460,3460,603
|
|
20240618,095600,26902500,3480,3480,3480,3480,0
|
|
20240618,095500,26902500,3480,3475,3485,3475,3
|
|
20240618,095400,26892060,3485,3475,3485,3475,5
|
|
20240618,095300,26874660,3460,3460,3460,3460,0
|
|
20240618,095200,26874660,3460,3460,3460,3460,0
|
|
20240618,095100,26874660,3460,3460,3460,3460,1000
|
|
20240618,095000,23414660,3460,3460,3460,3460,0
|
|
20240618,094900,23414660,3460,3460,3460,3460,0
|
|
20240618,094800,23414660,3460,3460,3460,3460,0
|
|
20240618,094700,23414660,3460,3460,3460,3460,0
|
|
20240618,094600,23414660,3460,3460,3460,3460,10
|
|
20240618,094500,23380060,3480,3480,3480,3480,0
|
|
20240618,094400,23380060,3480,3480,3480,3480,0
|
|
20240618,094300,23380060,3480,3475,3480,3475,810
|
|
20240618,094200,20565300,3480,3480,3480,3480,0
|
|
20240618,094100,20565300,3480,3460,3480,3460,141
|
|
20240618,094000,20076040,3460,3460,3460,3460,0
|
|
20240618,093900,20076040,3460,3460,3460,3460,20
|
|
20240618,093800,20006840,3460,3460,3460,3460,0
|
|
20240618,093700,20006840,3460,3460,3460,3460,481
|
|
20240618,093600,18342580,3460,3460,3460,3460,301
|
|
20240618,093500,17301120,3460,3460,3460,3460,0
|
|
20240618,093400,17301120,3460,3460,3460,3460,0
|
|
20240618,093300,17301120,3460,3460,3460,3460,0
|
|
20240618,093200,17301120,3460,3460,3460,3460,0
|
|
20240618,093100,17301120,3460,3460,3460,3460,26
|
|
20240618,093000,17211160,3460,3460,3460,3460,0
|
|
20240618,092900,17211160,3460,3460,3460,3460,0
|
|
20240618,092800,17211160,3460,3465,3465,3460,273
|
|
20240618,092700,16265675,3470,3470,3470,3470,0
|
|
20240618,092600,16265675,3470,3470,3470,3470,0
|
|
20240618,092500,16265675,3470,3465,3470,3465,119
|
|
20240618,092400,15852840,3465,3465,3465,3465,3
|
|
20240618,092300,15842445,3460,3460,3460,3460,0
|
|
20240618,092200,15842445,3460,3460,3460,3460,7
|
|
20240618,092100,15818225,3470,3470,3470,3470,0
|
|
20240618,092000,15818225,3470,3470,3470,3470,0
|
|
20240618,091900,15818225,3470,3470,3470,3470,0
|
|
20240618,091800,15818225,3470,3470,3470,3470,100
|
|
20240618,091700,15471225,3470,3470,3470,3470,0
|
|
20240618,091600,15471225,3470,3470,3470,3470,0
|
|
20240618,091500,15471225,3470,3470,3470,3470,0
|
|
20240618,091400,15471225,3470,3470,3470,3470,0
|
|
20240618,091300,15471225,3470,3470,3470,3470,0
|
|
20240618,091200,15471225,3470,3470,3470,3470,50
|
|
20240618,091100,15297725,3450,3450,3450,3450,0
|
|
20240618,091000,15297725,3450,3450,3450,3450,0
|
|
20240618,090900,15297725,3450,3450,3450,3450,0
|
|
20240618,090800,15297725,3450,3450,3450,3450,0
|
|
20240618,090700,15297725,3450,3450,3450,3450,0
|
|
20240618,090600,15297725,3450,3450,3450,3450,0
|
|
20240618,090500,15297725,3450,3450,3450,3450,0
|
|
20240618,090400,15297725,3450,3450,3450,3450,0
|
|
20240618,090300,15297725,3450,3465,3465,3450,555
|
|
20240618,090200,13378300,3470,3470,3470,3470,1
|
|
20240618,090100,13374830,3470,3480,3480,3470,176
|
|
20240618,090000,12762380,3480,3475,3480,3475,1905
|