695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,203200,76808445,4070,4070,4070,4070,104
|
|
20240618,203100,76808445,4070,4070,4070,4070,0
|
|
20240618,203000,76808445,4070,4070,4070,4070,0
|
|
20240618,202900,76808445,4070,4070,4070,4070,0
|
|
20240618,202800,76808445,4070,4070,4070,4070,0
|
|
20240618,202700,76808445,4070,4070,4070,4070,0
|
|
20240618,202600,76808445,4070,4070,4070,4070,0
|
|
20240618,202500,76808445,4070,4070,4070,4070,0
|
|
20240618,202400,76808445,4070,4070,4070,4070,0
|
|
20240618,202300,76808445,4070,4070,4070,4070,0
|
|
20240618,202200,76808445,4070,4070,4070,4070,0
|
|
20240618,202100,76808445,4070,4070,4070,4070,0
|
|
20240618,202000,76808445,4070,4070,4070,4070,0
|
|
20240618,201900,76808445,4070,4070,4070,4070,0
|
|
20240618,201800,76808445,4070,4070,4070,4070,0
|
|
20240618,201700,76808445,4070,4070,4070,4070,0
|
|
20240618,201600,76808445,4070,4070,4070,4070,0
|
|
20240618,201500,76808445,4070,4070,4070,4070,0
|
|
20240618,201400,76808445,4070,4070,4070,4070,0
|
|
20240618,201300,76808445,4070,4070,4070,4070,0
|
|
20240618,201200,76808445,4070,4070,4070,4070,0
|
|
20240618,201100,76808445,4070,4070,4070,4070,0
|
|
20240618,201000,76808445,4070,4070,4070,4070,0
|
|
20240618,200900,76808445,4070,4070,4070,4070,0
|
|
20240618,200800,76808445,4070,4070,4070,4070,0
|
|
20240618,200700,76808445,4070,4070,4070,4070,0
|
|
20240618,200600,76808445,4070,4070,4070,4070,0
|
|
20240618,200500,76808445,4070,4070,4070,4070,0
|
|
20240618,200400,76808445,4070,4070,4070,4070,0
|
|
20240618,200300,76808445,4070,4070,4070,4070,0
|
|
20240618,200200,76808445,4070,4070,4070,4070,104
|
|
20240618,200100,76808445,4070,4070,4070,4070,0
|
|
20240618,200000,76808445,4070,4070,4070,4070,0
|
|
20240618,195900,76808445,4070,4070,4070,4070,0
|
|
20240618,195800,76808445,4070,4070,4070,4070,0
|
|
20240618,195700,76808445,4070,4070,4070,4070,0
|
|
20240618,195600,76808445,4070,4070,4070,4070,0
|
|
20240618,195500,76808445,4070,4070,4070,4070,0
|
|
20240618,195400,76808445,4070,4070,4070,4070,0
|
|
20240618,195300,76808445,4070,4070,4070,4070,0
|
|
20240618,195200,76808445,4070,4070,4070,4070,0
|
|
20240618,195100,76808445,4070,4070,4070,4070,0
|
|
20240618,195000,76808445,4070,4070,4070,4070,0
|
|
20240618,194900,76808445,4070,4070,4070,4070,0
|
|
20240618,194800,76808445,4070,4070,4070,4070,0
|
|
20240618,194700,76808445,4070,4070,4070,4070,0
|
|
20240618,194600,76808445,4070,4070,4070,4070,0
|
|
20240618,194500,76808445,4070,4070,4070,4070,0
|
|
20240618,194400,76808445,4070,4070,4070,4070,0
|
|
20240618,194300,76808445,4070,4070,4070,4070,0
|
|
20240618,194200,76808445,4070,4070,4070,4070,0
|
|
20240618,194100,76808445,4070,4070,4070,4070,0
|
|
20240618,194000,76808445,4070,4070,4070,4070,0
|
|
20240618,193900,76808445,4070,4070,4070,4070,0
|
|
20240618,193800,76808445,4070,4070,4070,4070,0
|
|
20240618,193700,76808445,4070,4070,4070,4070,0
|
|
20240618,193600,76808445,4070,4070,4070,4070,0
|
|
20240618,193500,76808445,4070,4070,4070,4070,0
|
|
20240618,193400,76808445,4070,4070,4070,4070,0
|
|
20240618,193300,76808445,4070,4070,4070,4070,0
|
|
20240618,193200,76808445,4070,4070,4070,4070,104
|
|
20240618,193100,76808445,4070,4070,4070,4070,0
|
|
20240618,193000,76808445,4070,4070,4070,4070,0
|
|
20240618,192900,76808445,4070,4070,4070,4070,0
|
|
20240618,192800,76808445,4070,4070,4070,4070,0
|
|
20240618,192700,76808445,4070,4070,4070,4070,0
|
|
20240618,192600,76808445,4070,4070,4070,4070,0
|
|
20240618,192500,76808445,4070,4070,4070,4070,0
|
|
20240618,192400,76808445,4070,4070,4070,4070,0
|
|
20240618,192300,76808445,4070,4070,4070,4070,0
|
|
20240618,192200,76808445,4070,4070,4070,4070,0
|
|
20240618,192100,76808445,4070,4070,4070,4070,0
|
|
20240618,192000,76808445,4070,4070,4070,4070,0
|
|
20240618,191900,76808445,4070,4070,4070,4070,0
|
|
20240618,191800,76808445,4070,4070,4070,4070,0
|
|
20240618,191700,76808445,4070,4070,4070,4070,0
|
|
20240618,191600,76808445,4070,4070,4070,4070,0
|
|
20240618,191500,76808445,4070,4070,4070,4070,0
|
|
20240618,191400,76808445,4070,4070,4070,4070,0
|
|
20240618,191300,76808445,4070,4070,4070,4070,0
|
|
20240618,191200,76808445,4070,4070,4070,4070,0
|
|
20240618,191100,76808445,4070,4070,4070,4070,0
|
|
20240618,191000,76808445,4070,4070,4070,4070,0
|
|
20240618,190900,76808445,4070,4070,4070,4070,0
|
|
20240618,190800,76808445,4070,4070,4070,4070,0
|
|
20240618,190700,76808445,4070,4070,4070,4070,0
|
|
20240618,190600,76808445,4070,4070,4070,4070,0
|
|
20240618,190500,76808445,4070,4070,4070,4070,0
|
|
20240618,190400,76808445,4070,4070,4070,4070,0
|
|
20240618,190300,76808445,4070,4070,4070,4070,0
|
|
20240618,190200,76808445,4070,4070,4070,4070,104
|
|
20240618,190100,76808445,4070,4070,4070,4070,0
|
|
20240618,190000,76808445,4070,4070,4070,4070,0
|
|
20240618,185900,76808445,4070,4070,4070,4070,0
|
|
20240618,185800,76808445,4070,4070,4070,4070,0
|
|
20240618,185700,76808445,4070,4070,4070,4070,0
|
|
20240618,185600,76808445,4070,4070,4070,4070,0
|
|
20240618,185500,76808445,4070,4070,4070,4070,0
|
|
20240618,185400,76808445,4070,4070,4070,4070,0
|
|
20240618,185300,76808445,4070,4070,4070,4070,0
|
|
20240618,185200,76808445,4070,4070,4070,4070,0
|
|
20240618,185100,76808445,4070,4070,4070,4070,0
|
|
20240618,185000,76808445,4070,4070,4070,4070,0
|
|
20240618,184900,76808445,4070,4070,4070,4070,0
|
|
20240618,184800,76808445,4070,4070,4070,4070,0
|
|
20240618,184700,76808445,4070,4070,4070,4070,0
|
|
20240618,184600,76808445,4070,4070,4070,4070,0
|
|
20240618,184500,76808445,4070,4070,4070,4070,0
|
|
20240618,184400,76808445,4070,4070,4070,4070,0
|
|
20240618,184300,76808445,4070,4070,4070,4070,0
|
|
20240618,184200,76808445,4070,4070,4070,4070,0
|
|
20240618,184100,76808445,4070,4070,4070,4070,0
|
|
20240618,184000,76808445,4070,4070,4070,4070,0
|
|
20240618,183900,76808445,4070,4070,4070,4070,0
|
|
20240618,183800,76808445,4070,4070,4070,4070,0
|
|
20240618,183700,76808445,4070,4070,4070,4070,0
|
|
20240618,183600,76808445,4070,4070,4070,4070,0
|
|
20240618,183500,76808445,4070,4070,4070,4070,0
|
|
20240618,183400,76808445,4070,4070,4070,4070,0
|
|
20240618,183300,76808445,4070,4070,4070,4070,0
|
|
20240618,183200,76808445,4070,4070,4070,4070,104
|
|
20240618,183100,76808445,4070,4070,4070,4070,0
|
|
20240618,183000,76808445,4070,4070,4070,4070,0
|
|
20240618,182900,76808445,4070,4070,4070,4070,0
|
|
20240618,182800,76808445,4070,4070,4070,4070,0
|
|
20240618,182700,76808445,4070,4070,4070,4070,0
|
|
20240618,182600,76808445,4070,4070,4070,4070,0
|
|
20240618,182500,76808445,4070,4070,4070,4070,0
|
|
20240618,182400,76808445,4070,4070,4070,4070,0
|
|
20240618,182300,76808445,4070,4070,4070,4070,0
|
|
20240618,182200,76808445,4070,4070,4070,4070,0
|
|
20240618,182100,76808445,4070,4070,4070,4070,0
|
|
20240618,182000,76808445,4070,4070,4070,4070,0
|
|
20240618,181900,76808445,4070,4070,4070,4070,0
|
|
20240618,181800,76808445,4070,4070,4070,4070,0
|
|
20240618,181700,76808445,4070,4070,4070,4070,0
|
|
20240618,181600,76808445,4070,4070,4070,4070,0
|
|
20240618,181500,76808445,4070,4070,4070,4070,0
|
|
20240618,181400,76808445,4070,4070,4070,4070,0
|
|
20240618,181300,76808445,4070,4070,4070,4070,0
|
|
20240618,181200,76808445,4070,4070,4070,4070,0
|
|
20240618,181100,76808445,4070,4070,4070,4070,0
|
|
20240618,181000,76808445,4070,4070,4070,4070,0
|
|
20240618,180900,76808445,4070,4070,4070,4070,0
|
|
20240618,180800,76808445,4070,4070,4070,4070,0
|
|
20240618,180700,76808445,4070,4070,4070,4070,0
|
|
20240618,180600,76808445,4070,4070,4070,4070,0
|
|
20240618,180500,76808445,4070,4070,4070,4070,0
|
|
20240618,180400,76808445,4070,4070,4070,4070,0
|
|
20240618,180300,76808445,4070,4070,4070,4070,0
|
|
20240618,180200,76808445,4070,4070,4070,4070,104
|
|
20240618,180100,76808445,4070,4070,4070,4070,0
|
|
20240618,180000,76808445,4070,4070,4070,4070,0
|
|
20240618,175900,76808445,4070,4070,4070,4070,0
|
|
20240618,175800,76808445,4070,4070,4070,4070,0
|
|
20240618,175700,76808445,4070,4070,4070,4070,0
|
|
20240618,175600,76808445,4070,4070,4070,4070,0
|
|
20240618,175500,76808445,4070,4070,4070,4070,0
|
|
20240618,175400,76808445,4070,4070,4070,4070,0
|
|
20240618,175300,76808445,4070,4070,4070,4070,0
|
|
20240618,175200,76808445,4070,4070,4070,4070,0
|
|
20240618,175100,76808445,4070,4070,4070,4070,0
|
|
20240618,175000,76808445,4070,4070,4070,4070,0
|
|
20240618,174900,76808445,4070,4070,4070,4070,0
|
|
20240618,174800,76808445,4070,4070,4070,4070,0
|
|
20240618,174700,76808445,4070,4070,4070,4070,0
|
|
20240618,174600,76808445,4070,4070,4070,4070,0
|
|
20240618,174500,76808445,4070,4070,4070,4070,0
|
|
20240618,174400,76808445,4070,4070,4070,4070,0
|
|
20240618,174300,76808445,4070,4070,4070,4070,0
|
|
20240618,174200,76808445,4070,4070,4070,4070,0
|
|
20240618,174100,76808445,4070,4070,4070,4070,0
|
|
20240618,174000,76808445,4070,4070,4070,4070,0
|
|
20240618,173900,76808445,4070,4070,4070,4070,0
|
|
20240618,173800,76808445,4070,4070,4070,4070,0
|
|
20240618,173700,76808445,4070,4070,4070,4070,0
|
|
20240618,173600,76808445,4070,4070,4070,4070,0
|
|
20240618,173500,76808445,4070,4070,4070,4070,0
|
|
20240618,173400,76808445,4070,4070,4070,4070,0
|
|
20240618,173300,76808445,4070,4070,4070,4070,0
|
|
20240618,173200,76808445,4070,4070,4070,4070,104
|
|
20240618,173100,76808445,4070,4070,4070,4070,0
|
|
20240618,173000,76808445,4070,4070,4070,4070,0
|
|
20240618,172900,76808445,4070,4070,4070,4070,0
|
|
20240618,172800,76808445,4070,4070,4070,4070,0
|
|
20240618,172700,76808445,4070,4070,4070,4070,0
|
|
20240618,172600,76808445,4070,4070,4070,4070,0
|
|
20240618,172500,76808445,4070,4070,4070,4070,0
|
|
20240618,172400,76808445,4070,4070,4070,4070,0
|
|
20240618,172300,76808445,4070,4070,4070,4070,0
|
|
20240618,172200,76808445,4070,4070,4070,4070,0
|
|
20240618,172100,76808445,4070,4070,4070,4070,0
|
|
20240618,172000,76808445,4070,4070,4070,4070,0
|
|
20240618,171900,76808445,4070,4070,4070,4070,0
|
|
20240618,171800,76808445,4070,4070,4070,4070,0
|
|
20240618,171700,76808445,4070,4070,4070,4070,0
|
|
20240618,171600,76808445,4070,4070,4070,4070,0
|
|
20240618,171500,76808445,4070,4070,4070,4070,0
|
|
20240618,171400,76808445,4070,4070,4070,4070,0
|
|
20240618,171300,76808445,4070,4070,4070,4070,0
|
|
20240618,171200,76808445,4070,4070,4070,4070,0
|
|
20240618,171100,76808445,4070,4070,4070,4070,0
|
|
20240618,171000,76808445,4070,4070,4070,4070,0
|
|
20240618,170900,76808445,4070,4070,4070,4070,0
|
|
20240618,170800,76808445,4070,4070,4070,4070,0
|
|
20240618,170700,76808445,4070,4070,4070,4070,0
|
|
20240618,170600,76808445,4070,4070,4070,4070,0
|
|
20240618,170500,76808445,4070,4070,4070,4070,0
|
|
20240618,170400,76808445,4070,4070,4070,4070,0
|
|
20240618,170300,76808445,4070,4070,4070,4070,0
|
|
20240618,170200,76808445,4070,4070,4070,4070,104
|
|
20240618,170100,76808445,4070,4070,4070,4070,0
|
|
20240618,170000,76808445,4070,4070,4070,4070,0
|
|
20240618,165900,76808445,4070,4070,4070,4070,0
|
|
20240618,165800,76808445,4070,4070,4070,4070,0
|
|
20240618,165700,76808445,4070,4070,4070,4070,0
|
|
20240618,165600,76808445,4070,4070,4070,4070,0
|
|
20240618,165500,76808445,4070,4070,4070,4070,0
|
|
20240618,165400,76808445,4070,4070,4070,4070,0
|
|
20240618,165300,76808445,4070,4070,4070,4070,0
|
|
20240618,165200,76808445,4070,4070,4070,4070,0
|
|
20240618,165100,76808445,4070,4070,4070,4070,0
|
|
20240618,165000,76808445,4070,4070,4070,4070,0
|
|
20240618,164900,76808445,4070,4070,4070,4070,0
|
|
20240618,164800,76808445,4070,4070,4070,4070,0
|
|
20240618,164700,76808445,4070,4070,4070,4070,0
|
|
20240618,164600,76808445,4070,4070,4070,4070,0
|
|
20240618,164500,76808445,4070,4070,4070,4070,0
|
|
20240618,164400,76808445,4070,4070,4070,4070,0
|
|
20240618,164300,76808445,4070,4070,4070,4070,0
|
|
20240618,164200,76808445,4070,4070,4070,4070,0
|
|
20240618,164100,76808445,4070,4070,4070,4070,0
|
|
20240618,164000,76808445,4070,4070,4070,4070,0
|
|
20240618,163900,76808445,4070,4070,4070,4070,0
|
|
20240618,163800,76808445,4070,4070,4070,4070,0
|
|
20240618,163700,76808445,4070,4070,4070,4070,0
|
|
20240618,163600,76808445,4070,4070,4070,4070,0
|
|
20240618,163500,76808445,4070,4070,4070,4070,0
|
|
20240618,163400,76808445,4070,4070,4070,4070,0
|
|
20240618,163300,76808445,4070,4070,4070,4070,0
|
|
20240618,163200,76808445,4070,4070,4070,4070,104
|
|
20240618,163100,76808445,4070,4070,4070,4070,0
|
|
20240618,163000,76808445,4070,4070,4070,4070,0
|
|
20240618,162900,76808445,4070,4070,4070,4070,0
|
|
20240618,162800,76808445,4070,4070,4070,4070,0
|
|
20240618,162700,76808445,4070,4070,4070,4070,0
|
|
20240618,162600,76808445,4070,4070,4070,4070,0
|
|
20240618,162500,76808445,4070,4070,4070,4070,0
|
|
20240618,162400,76808445,4070,4070,4070,4070,0
|
|
20240618,162300,76808445,4070,4070,4070,4070,0
|
|
20240618,162200,76808445,4070,4070,4070,4070,0
|
|
20240618,162100,76808445,4070,4070,4070,4070,0
|
|
20240618,162000,76808445,4070,4070,4070,4070,0
|
|
20240618,161900,76808445,4070,4070,4070,4070,0
|
|
20240618,161800,76808445,4070,4070,4070,4070,0
|
|
20240618,161700,76808445,4070,4070,4070,4070,0
|
|
20240618,161600,76808445,4070,4070,4070,4070,0
|
|
20240618,161500,76808445,4070,4070,4070,4070,0
|
|
20240618,161400,76808445,4070,4070,4070,4070,0
|
|
20240618,161300,76808445,4070,4070,4070,4070,0
|
|
20240618,161200,76808445,4070,4070,4070,4070,0
|
|
20240618,161100,76808445,4070,4070,4070,4070,0
|
|
20240618,161000,76808445,4070,4070,4070,4070,0
|
|
20240618,160900,76808445,4070,4070,4070,4070,0
|
|
20240618,160800,76808445,4070,4070,4070,4070,0
|
|
20240618,160700,76808445,4070,4070,4070,4070,0
|
|
20240618,160600,76808445,4070,4070,4070,4070,0
|
|
20240618,160500,76808445,4070,4070,4070,4070,0
|
|
20240618,160400,76808445,4070,4070,4070,4070,0
|
|
20240618,160300,76808445,4070,4070,4070,4070,0
|
|
20240618,160200,76808445,4070,4070,4070,4070,104
|
|
20240618,160100,76808445,4070,4070,4070,4070,0
|
|
20240618,160000,76808445,4070,4070,4070,4070,0
|
|
20240618,155900,76808445,4070,4070,4070,4070,0
|
|
20240618,155800,76808445,4070,4070,4070,4070,0
|
|
20240618,155700,76808445,4070,4070,4070,4070,0
|
|
20240618,155600,76808445,4070,4070,4070,4070,0
|
|
20240618,155500,76808445,4070,4070,4070,4070,0
|
|
20240618,155400,76808445,4070,4070,4070,4070,0
|
|
20240618,155300,76808445,4070,4070,4070,4070,0
|
|
20240618,155200,76808445,4070,4070,4070,4070,0
|
|
20240618,155100,76808445,4070,4070,4070,4070,0
|
|
20240618,155000,76808445,4070,4070,4070,4070,0
|
|
20240618,154900,76808445,4070,4070,4070,4070,0
|
|
20240618,154800,76808445,4070,4070,4070,4070,0
|
|
20240618,154700,76808445,4070,4070,4070,4070,0
|
|
20240618,154600,76808445,4070,4070,4070,4070,0
|
|
20240618,154500,76808445,4070,4070,4070,4070,0
|
|
20240618,154400,76808445,4070,4070,4070,4070,0
|
|
20240618,154300,76808445,4070,4070,4070,4070,0
|
|
20240618,154200,76808445,4070,4070,4070,4070,0
|
|
20240618,154100,76808445,4070,4070,4070,4070,0
|
|
20240618,154000,76808445,4070,4070,4070,4070,0
|
|
20240618,153900,76808445,4070,4070,4070,4070,0
|
|
20240618,153800,76808445,4070,4070,4070,4070,0
|
|
20240618,153700,76808445,4070,4070,4070,4070,0
|
|
20240618,153600,76808445,4070,4070,4070,4070,0
|
|
20240618,153500,76808445,4070,4070,4070,4070,0
|
|
20240618,153400,76808445,4070,4070,4070,4070,0
|
|
20240618,153300,76808445,4070,4070,4070,4070,0
|
|
20240618,153200,76808445,4070,4070,4070,4070,104
|
|
20240618,153100,76808445,4070,4070,4070,4070,0
|
|
20240618,153000,76808445,4070,4070,4070,4070,104
|
|
20240618,152900,76385165,4095,4095,4095,4095,0
|
|
20240618,152800,76385165,4095,4095,4095,4095,0
|
|
20240618,152700,76385165,4095,4095,4095,4095,0
|
|
20240618,152600,76385165,4095,4095,4095,4095,0
|
|
20240618,152500,76385165,4095,4095,4095,4095,0
|
|
20240618,152400,76385165,4095,4095,4095,4095,0
|
|
20240618,152300,76385165,4095,4095,4095,4095,0
|
|
20240618,152200,76385165,4095,4095,4095,4095,0
|
|
20240618,152100,76385165,4095,4095,4095,4095,0
|
|
20240618,152000,76385165,4095,4095,4095,4095,0
|
|
20240618,151900,76385165,4095,4095,4095,4095,0
|
|
20240618,151800,76385165,4095,4095,4095,4095,0
|
|
20240618,151700,76385165,4095,4095,4095,4095,0
|
|
20240618,151600,76385165,4095,4095,4095,4095,1
|
|
20240618,151500,76381070,4090,4060,4095,4060,112
|
|
20240618,151400,75925895,4090,4090,4090,4090,1
|
|
20240618,151300,75921805,4090,4090,4095,4060,1778
|
|
20240618,151200,68701930,4095,4095,4095,4095,0
|
|
20240618,151100,68701930,4095,4095,4095,4095,0
|
|
20240618,151000,68701930,4095,4095,4095,4095,0
|
|
20240618,150900,68701930,4095,4095,4095,4095,0
|
|
20240618,150800,68701930,4095,4065,4095,4065,4
|
|
20240618,150700,68685590,4065,4065,4065,4065,0
|
|
20240618,150600,68685590,4065,4065,4065,4065,0
|
|
20240618,150500,68685590,4065,4065,4065,4065,0
|
|
20240618,150400,68685590,4065,4065,4065,4065,2
|
|
20240618,150300,68677460,4095,4095,4095,4095,0
|
|
20240618,150200,68677460,4095,4090,4095,4090,2
|
|
20240618,150100,68669275,4095,4095,4095,4095,0
|
|
20240618,150000,68669275,4095,4095,4095,4095,0
|
|
20240618,145900,68669275,4095,4095,4095,4095,0
|
|
20240618,145800,68669275,4095,4095,4095,4095,0
|
|
20240618,145700,68669275,4095,4095,4095,4095,0
|
|
20240618,145600,68669275,4095,4095,4095,4095,0
|
|
20240618,145500,68669275,4095,4095,4095,4095,0
|
|
20240618,145400,68669275,4095,4090,4095,4090,2
|
|
20240618,145300,68661090,4095,4095,4095,4095,0
|
|
20240618,145200,68661090,4095,4090,4095,4090,90
|
|
20240618,145100,68292785,4075,4075,4075,4075,0
|
|
20240618,145000,68292785,4075,4075,4075,4075,0
|
|
20240618,144900,68292785,4075,4075,4075,4075,0
|
|
20240618,144800,68292785,4075,4070,4075,4070,4
|
|
20240618,144700,68276495,4075,4070,4075,4070,3
|
|
20240618,144600,68264280,4050,4060,4060,4050,598
|
|
20240618,144500,65840795,4070,4070,4070,4070,0
|
|
20240618,144400,65840795,4070,4070,4070,4070,0
|
|
20240618,144300,65840795,4070,4070,4070,4070,0
|
|
20240618,144200,65840795,4070,4070,4070,4070,0
|
|
20240618,144100,65840795,4070,4070,4070,4070,0
|
|
20240618,144000,65840795,4070,4070,4070,4070,0
|
|
20240618,143900,65840795,4070,4070,4070,4070,0
|
|
20240618,143800,65840795,4070,4070,4070,4070,0
|
|
20240618,143700,65840795,4070,4070,4070,4070,0
|
|
20240618,143600,65840795,4070,4055,4070,4055,557
|
|
20240618,143500,63576510,4055,4050,4055,4050,252
|
|
20240618,143400,62555440,4045,4045,4045,4045,0
|
|
20240618,143300,62555440,4045,4045,4045,4045,0
|
|
20240618,143200,62555440,4045,4045,4045,4045,0
|
|
20240618,143100,62555440,4045,4045,4045,4045,444
|
|
20240618,143000,60759460,4045,4045,4045,4045,0
|
|
20240618,142900,60759460,4045,4045,4045,4045,4
|
|
20240618,142800,60743280,4050,4050,4050,4050,1008
|
|
20240618,142700,56660880,4055,4055,4055,4055,0
|
|
20240618,142600,56660880,4055,4055,4055,4055,2
|
|
20240618,142500,56652770,4070,4070,4070,4070,0
|
|
20240618,142400,56652770,4070,4070,4070,4070,0
|
|
20240618,142300,56652770,4070,4070,4070,4070,0
|
|
20240618,142200,56652770,4070,4070,4070,4070,0
|
|
20240618,142100,56652770,4070,4070,4070,4070,0
|
|
20240618,142000,56652770,4070,4070,4070,4070,0
|
|
20240618,141900,56652770,4070,4070,4070,4070,0
|
|
20240618,141800,56652770,4070,4070,4070,4070,0
|
|
20240618,141700,56652770,4070,4070,4070,4070,0
|
|
20240618,141600,56652770,4070,4070,4070,4070,0
|
|
20240618,141500,56652770,4070,4070,4070,4070,0
|
|
20240618,141400,56652770,4070,4070,4070,4070,0
|
|
20240618,141300,56652770,4070,4070,4070,4070,0
|
|
20240618,141200,56652770,4070,4070,4070,4070,0
|
|
20240618,141100,56652770,4070,4070,4070,4070,0
|
|
20240618,141000,56652770,4070,4070,4070,4070,0
|
|
20240618,140900,56652770,4070,4070,4070,4070,0
|
|
20240618,140800,56652770,4070,4070,4070,4070,0
|
|
20240618,140700,56652770,4070,4070,4070,4070,0
|
|
20240618,140600,56652770,4070,4070,4070,4070,0
|
|
20240618,140500,56652770,4070,4070,4070,4070,0
|
|
20240618,140400,56652770,4070,4070,4070,4070,0
|
|
20240618,140300,56652770,4070,4070,4070,4070,0
|
|
20240618,140200,56652770,4070,4070,4070,4070,0
|
|
20240618,140100,56652770,4070,4070,4070,4070,0
|
|
20240618,140000,56652770,4070,4070,4070,4070,0
|
|
20240618,135900,56652770,4070,4070,4070,4070,0
|
|
20240618,135800,56652770,4070,4070,4070,4070,0
|
|
20240618,135700,56652770,4070,4070,4070,4070,0
|
|
20240618,135600,56652770,4070,4070,4070,4070,0
|
|
20240618,135500,56652770,4070,4070,4070,4070,0
|
|
20240618,135400,56652770,4070,4070,4070,4070,0
|
|
20240618,135300,56652770,4070,4070,4070,4070,0
|
|
20240618,135200,56652770,4070,4070,4070,4070,0
|
|
20240618,135100,56652770,4070,4070,4070,4070,0
|
|
20240618,135000,56652770,4070,4070,4070,4070,0
|
|
20240618,134900,56652770,4070,4070,4070,4070,0
|
|
20240618,134800,56652770,4070,4070,4070,4070,0
|
|
20240618,134700,56652770,4070,4070,4070,4070,0
|
|
20240618,134600,56652770,4070,4070,4070,4070,0
|
|
20240618,134500,56652770,4070,4070,4070,4070,0
|
|
20240618,134400,56652770,4070,4070,4070,4070,0
|
|
20240618,134300,56652770,4070,4070,4070,4070,0
|
|
20240618,134200,56652770,4070,4070,4070,4070,3
|
|
20240618,134100,56640560,4045,4045,4045,4045,0
|
|
20240618,134000,56640560,4045,4045,4045,4045,0
|
|
20240618,133900,56640560,4045,4045,4045,4045,0
|
|
20240618,133800,56640560,4045,4045,4045,4045,0
|
|
20240618,133700,56640560,4045,4045,4045,4045,0
|
|
20240618,133600,56640560,4045,4045,4045,4045,0
|
|
20240618,133500,56640560,4045,4045,4045,4045,0
|
|
20240618,133400,56640560,4045,4045,4045,4045,0
|
|
20240618,133300,56640560,4045,4045,4045,4045,0
|
|
20240618,133200,56640560,4045,4045,4045,4045,0
|
|
20240618,133100,56640560,4045,4045,4045,4045,0
|
|
20240618,133000,56640560,4045,4065,4065,4045,200
|
|
20240618,132900,55830175,4070,4070,4070,4070,0
|
|
20240618,132800,55830175,4070,4070,4070,4070,0
|
|
20240618,132700,55830175,4070,4070,4070,4070,0
|
|
20240618,132600,55830175,4070,4070,4070,4070,0
|
|
20240618,132500,55830175,4070,4070,4070,4070,0
|
|
20240618,132400,55830175,4070,4070,4070,4070,0
|
|
20240618,132300,55830175,4070,4070,4070,4070,0
|
|
20240618,132200,55830175,4070,4070,4070,4070,10
|
|
20240618,132100,55789475,4070,4070,4070,4070,0
|
|
20240618,132000,55789475,4070,4070,4070,4070,0
|
|
20240618,131900,55789475,4070,4070,4070,4070,280
|
|
20240618,131800,54649875,4065,4065,4065,4065,0
|
|
20240618,131700,54649875,4065,4065,4065,4065,0
|
|
20240618,131600,54649875,4065,4065,4065,4065,0
|
|
20240618,131500,54649875,4065,4065,4065,4065,0
|
|
20240618,131400,54649875,4065,4065,4065,4065,0
|
|
20240618,131300,54649875,4065,4065,4065,4065,0
|
|
20240618,131200,54649875,4065,4065,4065,4065,0
|
|
20240618,131100,54649875,4065,4065,4065,4065,0
|
|
20240618,131000,54649875,4065,4065,4065,4065,0
|
|
20240618,130900,54649875,4065,4065,4065,4065,0
|
|
20240618,130800,54649875,4065,4065,4065,4065,0
|
|
20240618,130700,54649875,4065,4065,4065,4065,0
|
|
20240618,130600,54649875,4065,4065,4065,4065,0
|
|
20240618,130500,54649875,4065,4065,4065,4065,0
|
|
20240618,130400,54649875,4065,4065,4065,4065,0
|
|
20240618,130300,54649875,4065,4065,4065,4065,0
|
|
20240618,130200,54649875,4065,4065,4065,4065,0
|
|
20240618,130100,54649875,4065,4065,4065,4065,0
|
|
20240618,130000,54649875,4065,4065,4065,4065,0
|
|
20240618,125900,54649875,4065,4065,4065,4065,0
|
|
20240618,125800,54649875,4065,4065,4065,4065,0
|
|
20240618,125700,54649875,4065,4065,4065,4065,0
|
|
20240618,125600,54649875,4065,4065,4065,4065,0
|
|
20240618,125500,54649875,4065,4065,4065,4065,0
|
|
20240618,125400,54649875,4065,4065,4065,4065,0
|
|
20240618,125300,54649875,4065,4065,4065,4065,36
|
|
20240618,125200,54503535,4065,4065,4065,4065,20
|
|
20240618,125100,54422235,4075,4075,4075,4075,0
|
|
20240618,125000,54422235,4075,4075,4075,4075,98
|
|
20240618,124900,54022885,4065,4065,4065,4065,0
|
|
20240618,124800,54022885,4065,4065,4065,4065,0
|
|
20240618,124700,54022885,4065,4065,4065,4065,0
|
|
20240618,124600,54022885,4065,4065,4065,4065,0
|
|
20240618,124500,54022885,4065,4065,4065,4065,0
|
|
20240618,124400,54022885,4065,4065,4065,4065,0
|
|
20240618,124300,54022885,4065,4065,4065,4065,2
|
|
20240618,124200,54014755,4075,4075,4075,4075,0
|
|
20240618,124100,54014755,4075,4075,4075,4075,0
|
|
20240618,124000,54014755,4075,4075,4075,4075,0
|
|
20240618,123900,54014755,4075,4075,4075,4075,0
|
|
20240618,123800,54014755,4075,4075,4075,4075,0
|
|
20240618,123700,54014755,4075,4075,4075,4075,0
|
|
20240618,123600,54014755,4075,4075,4075,4075,0
|
|
20240618,123500,54014755,4075,4075,4075,4075,0
|
|
20240618,123400,54014755,4075,4075,4075,4075,0
|
|
20240618,123300,54014755,4075,4075,4075,4075,0
|
|
20240618,123200,54014755,4075,4075,4075,4075,0
|
|
20240618,123100,54014755,4075,4075,4075,4075,0
|
|
20240618,123000,54014755,4075,4075,4075,4075,0
|
|
20240618,122900,54014755,4075,4075,4075,4075,0
|
|
20240618,122800,54014755,4075,4075,4075,4075,0
|
|
20240618,122700,54014755,4075,4075,4075,4075,0
|
|
20240618,122600,54014755,4075,4075,4075,4075,0
|
|
20240618,122500,54014755,4075,4075,4075,4075,0
|
|
20240618,122400,54014755,4075,4075,4075,4075,0
|
|
20240618,122300,54014755,4075,4075,4075,4075,0
|
|
20240618,122200,54014755,4075,4075,4075,4075,0
|
|
20240618,122100,54014755,4075,4075,4075,4075,0
|
|
20240618,122000,54014755,4075,4075,4075,4075,0
|
|
20240618,121900,54014755,4075,4070,4075,4070,400
|
|
20240618,121800,52384940,4075,4075,4075,4075,0
|
|
20240618,121700,52384940,4075,4075,4075,4075,0
|
|
20240618,121600,52384940,4075,4075,4075,4075,0
|
|
20240618,121500,52384940,4075,4065,4075,4065,100
|
|
20240618,121400,51978015,4075,4075,4075,4075,0
|
|
20240618,121300,51978015,4075,4075,4075,4075,0
|
|
20240618,121200,51978015,4075,4075,4075,4075,0
|
|
20240618,121100,51978015,4075,4075,4075,4075,0
|
|
20240618,121000,51978015,4075,4075,4075,4075,0
|
|
20240618,120900,51978015,4075,4070,4075,4070,63
|
|
20240618,120800,51721295,4040,4040,4040,4040,2
|
|
20240618,120700,51713215,4075,4075,4075,4075,0
|
|
20240618,120600,51713215,4075,4075,4075,4075,0
|
|
20240618,120500,51713215,4075,4075,4075,4075,0
|
|
20240618,120400,51713215,4075,4070,4075,4070,63
|
|
20240618,120300,51456495,4040,4040,4040,4040,0
|
|
20240618,120200,51456495,4040,4040,4040,4040,0
|
|
20240618,120100,51456495,4040,4040,4040,4040,0
|
|
20240618,120000,51456495,4040,4040,4040,4040,0
|
|
20240618,115900,51456495,4040,4040,4040,4040,118
|
|
20240618,115800,50979775,4045,4045,4045,4045,0
|
|
20240618,115700,50979775,4045,4045,4045,4045,0
|
|
20240618,115600,50979775,4045,4045,4045,4045,0
|
|
20240618,115500,50979775,4045,4045,4045,4045,0
|
|
20240618,115400,50979775,4045,4045,4045,4045,0
|
|
20240618,115300,50979775,4045,4045,4045,4045,0
|
|
20240618,115200,50979775,4045,4075,4140,4045,814
|
|
20240618,115100,47675670,4055,4055,4055,4055,0
|
|
20240618,115000,47675670,4055,4055,4055,4055,0
|
|
20240618,114900,47675670,4055,4055,4055,4055,0
|
|
20240618,114800,47675670,4055,4055,4055,4055,0
|
|
20240618,114700,47675670,4055,4055,4055,4055,0
|
|
20240618,114600,47675670,4055,4055,4055,4055,0
|
|
20240618,114500,47675670,4055,4055,4055,4055,0
|
|
20240618,114400,47675670,4055,4055,4055,4055,0
|
|
20240618,114300,47675670,4055,4055,4055,4055,0
|
|
20240618,114200,47675670,4055,4055,4055,4055,0
|
|
20240618,114100,47675670,4055,4055,4055,4055,0
|
|
20240618,114000,47675670,4055,4055,4055,4055,0
|
|
20240618,113900,47675670,4055,4055,4055,4055,0
|
|
20240618,113800,47675670,4055,4055,4055,4055,0
|
|
20240618,113700,47675670,4055,4055,4055,4055,95
|
|
20240618,113600,47290445,4055,4045,4055,4040,805
|
|
20240618,113500,44036500,4055,4055,4055,4055,0
|
|
20240618,113400,44036500,4055,4050,4055,4045,1469
|
|
20240618,113300,38089320,4055,4060,4060,4055,772
|
|
20240618,113200,34958350,4060,4060,4060,4060,0
|
|
20240618,113100,34958350,4060,4060,4060,4060,0
|
|
20240618,113000,34958350,4060,4060,4060,4060,0
|
|
20240618,112900,34958350,4060,4060,4060,4060,0
|
|
20240618,112800,34958350,4060,4060,4060,4060,0
|
|
20240618,112700,34958350,4060,4060,4060,4060,0
|
|
20240618,112600,34958350,4060,4060,4060,4060,1
|
|
20240618,112500,34954290,4060,4060,4060,4060,0
|
|
20240618,112400,34954290,4060,4060,4060,4060,0
|
|
20240618,112300,34954290,4060,4060,4060,4060,0
|
|
20240618,112200,34954290,4060,4060,4060,4060,0
|
|
20240618,112100,34954290,4060,4060,4060,4060,0
|
|
20240618,112000,34954290,4060,4060,4060,4060,1
|
|
20240618,111900,34950230,4060,4060,4060,4060,0
|
|
20240618,111800,34950230,4060,4060,4060,4060,0
|
|
20240618,111700,34950230,4060,4060,4060,4060,0
|
|
20240618,111600,34950230,4060,4060,4060,4060,0
|
|
20240618,111500,34950230,4060,4060,4060,4060,1
|
|
20240618,111400,34946170,4060,4060,4060,4060,0
|
|
20240618,111300,34946170,4060,4060,4060,4060,0
|
|
20240618,111200,34946170,4060,4060,4060,4060,0
|
|
20240618,111100,34946170,4060,4065,4065,4060,222
|
|
20240618,111000,34044725,4060,4060,4060,4060,200
|
|
20240618,110900,33232725,4060,4060,4060,4060,1
|
|
20240618,110800,33228665,4060,4060,4060,4060,0
|
|
20240618,110700,33228665,4060,4060,4060,4060,0
|
|
20240618,110600,33228665,4060,4060,4060,4060,0
|
|
20240618,110500,33228665,4060,4060,4060,4060,2
|
|
20240618,110400,33220545,4055,4055,4055,4055,0
|
|
20240618,110300,33220545,4055,4055,4055,4055,1
|
|
20240618,110200,33216490,4050,4050,4050,4050,0
|
|
20240618,110100,33216490,4050,4050,4050,4050,0
|
|
20240618,110000,33216490,4050,4050,4050,4050,0
|
|
20240618,105900,33216490,4050,4050,4050,4050,0
|
|
20240618,105800,33216490,4050,4050,4050,4050,301
|
|
20240618,105700,31997440,4050,4050,4050,4050,0
|
|
20240618,105600,31997440,4050,4050,4050,4050,0
|
|
20240618,105500,31997440,4050,4050,4050,4050,0
|
|
20240618,105400,31997440,4050,4050,4050,4050,0
|
|
20240618,105300,31997440,4050,4050,4050,4050,0
|
|
20240618,105200,31997440,4050,4050,4050,4050,1
|
|
20240618,105100,31993390,4050,4050,4050,4050,0
|
|
20240618,105000,31993390,4050,4050,4050,4050,0
|
|
20240618,104900,31993390,4050,4050,4050,4050,0
|
|
20240618,104800,31993390,4050,4050,4050,4050,0
|
|
20240618,104700,31993390,4050,4050,4050,4050,0
|
|
20240618,104600,31993390,4050,4050,4050,4050,1
|
|
20240618,104500,31989340,4050,4050,4050,4050,0
|
|
20240618,104400,31989340,4050,4050,4050,4050,0
|
|
20240618,104300,31989340,4050,4050,4050,4050,0
|
|
20240618,104200,31989340,4050,4050,4050,4050,0
|
|
20240618,104100,31989340,4050,4050,4050,4050,1
|
|
20240618,104000,31985290,4055,4060,4060,4055,1760
|
|
20240618,103900,24845290,4060,4060,4060,4060,0
|
|
20240618,103800,24845290,4060,4060,4060,4060,0
|
|
20240618,103700,24845290,4060,4060,4060,4060,0
|
|
20240618,103600,24845290,4060,4060,4060,4060,0
|
|
20240618,103500,24845290,4060,4060,4060,4060,1
|
|
20240618,103400,24841230,4065,4065,4065,4065,38
|
|
20240618,103300,24686760,4060,4060,4060,4060,0
|
|
20240618,103200,24686760,4060,4060,4060,4060,0
|
|
20240618,103100,24686760,4060,4060,4060,4060,8
|
|
20240618,103000,24654280,4060,4060,4060,4060,0
|
|
20240618,102900,24654280,4060,4060,4060,4060,1
|
|
20240618,102800,24650220,4060,4060,4060,4060,0
|
|
20240618,102700,24650220,4060,4060,4060,4060,0
|
|
20240618,102600,24650220,4060,4060,4060,4060,0
|
|
20240618,102500,24650220,4060,4060,4060,4060,0
|
|
20240618,102400,24650220,4060,4060,4060,4060,1
|
|
20240618,102300,24646160,4080,4080,4080,4080,0
|
|
20240618,102200,24646160,4080,4080,4080,4080,1
|
|
20240618,102100,24642080,4060,4060,4060,4060,0
|
|
20240618,102000,24642080,4060,4060,4060,4060,0
|
|
20240618,101900,24642080,4060,4060,4060,4060,0
|
|
20240618,101800,24642080,4060,4060,4060,4060,1
|
|
20240618,101700,24638020,4060,4060,4060,4060,0
|
|
20240618,101600,24638020,4060,4060,4060,4060,0
|
|
20240618,101500,24638020,4060,4060,4060,4060,0
|
|
20240618,101400,24638020,4060,4060,4060,4060,0
|
|
20240618,101300,24638020,4060,4060,4060,4060,0
|
|
20240618,101200,24638020,4060,4060,4060,4060,1
|
|
20240618,101100,24633960,4060,4060,4060,4060,0
|
|
20240618,101000,24633960,4060,4060,4060,4060,0
|
|
20240618,100900,24633960,4060,4070,4070,4060,1421
|
|
20240618,100800,18860200,4065,4065,4065,4065,0
|
|
20240618,100700,18860200,4065,4065,4065,4065,1
|
|
20240618,100600,18856135,4065,4065,4065,4065,0
|
|
20240618,100500,18856135,4065,4065,4065,4065,0
|
|
20240618,100400,18856135,4065,4065,4065,4065,0
|
|
20240618,100300,18856135,4065,4065,4065,4065,0
|
|
20240618,100200,18856135,4065,4065,4065,4065,30
|
|
20240618,100100,18734185,4065,4065,4065,4065,1
|
|
20240618,100000,18730120,4080,4080,4080,4080,0
|
|
20240618,095900,18730120,4080,4080,4080,4080,1
|
|
20240618,095800,18726040,4065,4065,4065,4065,0
|
|
20240618,095700,18726040,4065,4065,4065,4065,0
|
|
20240618,095600,18726040,4065,4065,4065,4065,0
|
|
20240618,095500,18726040,4065,4065,4065,4065,1
|
|
20240618,095400,18721975,4065,4065,4065,4065,0
|
|
20240618,095300,18721975,4065,4065,4065,4065,0
|
|
20240618,095200,18721975,4065,4065,4065,4065,0
|
|
20240618,095100,18721975,4065,4065,4065,4065,0
|
|
20240618,095000,18721975,4065,4065,4065,4065,0
|
|
20240618,094900,18721975,4065,4065,4065,4065,1
|
|
20240618,094800,18717910,4080,4080,4080,4080,0
|
|
20240618,094700,18717910,4080,4080,4080,4080,0
|
|
20240618,094600,18717910,4080,4080,4080,4080,0
|
|
20240618,094500,18717910,4080,4080,4080,4080,3
|
|
20240618,094400,18705670,4065,4065,4065,4065,1
|
|
20240618,094300,18701605,4065,4065,4065,4065,0
|
|
20240618,094200,18701605,4065,4065,4065,4065,0
|
|
20240618,094100,18701605,4065,4065,4065,4065,0
|
|
20240618,094000,18701605,4065,4065,4065,4065,0
|
|
20240618,093900,18701605,4065,4065,4065,4065,0
|
|
20240618,093800,18701605,4065,4065,4065,4065,1
|
|
20240618,093700,18697540,4070,4070,4070,4070,0
|
|
20240618,093600,18697540,4070,4070,4070,4070,0
|
|
20240618,093500,18697540,4070,4070,4070,4070,1317
|
|
20240618,093400,13337350,4070,4070,4070,4070,0
|
|
20240618,093300,13337350,4070,4075,4075,4070,1276
|
|
20240618,093200,8143830,4075,4075,4075,4075,60
|
|
20240618,093100,7899330,4075,4075,4075,4075,169
|
|
20240618,093000,7210655,4070,4070,4070,4070,0
|
|
20240618,092900,7210655,4070,4070,4070,4070,0
|
|
20240618,092800,7210655,4070,4070,4070,4070,0
|
|
20240618,092700,7210655,4070,4075,4075,4070,2
|
|
20240618,092600,7202510,4075,4075,4075,4075,0
|
|
20240618,092500,7202510,4075,4075,4075,4075,0
|
|
20240618,092400,7202510,4075,4075,4075,4075,0
|
|
20240618,092300,7202510,4075,4080,4080,4075,1119
|
|
20240618,092200,2642085,4095,4095,4095,4095,3
|
|
20240618,092100,2629800,4080,4080,4095,4080,50
|
|
20240618,092000,2425580,4095,4095,4095,4095,0
|
|
20240618,091900,2425580,4095,4095,4095,4095,0
|
|
20240618,091800,2425580,4095,4095,4095,4095,0
|
|
20240618,091700,2425580,4095,4095,4095,4095,3
|
|
20240618,091600,2413295,4075,4085,4085,4075,151
|
|
20240618,091500,1797450,4095,4095,4095,4095,0
|
|
20240618,091400,1797450,4095,4095,4095,4095,0
|
|
20240618,091300,1797450,4095,4095,4095,4095,0
|
|
20240618,091200,1797450,4095,4095,4095,4095,0
|
|
20240618,091100,1797450,4095,4095,4095,4095,0
|
|
20240618,091000,1797450,4095,4090,4095,4085,43
|
|
20240618,090900,1621570,4090,4090,4090,4090,0
|
|
20240618,090800,1621570,4090,4090,4090,4090,0
|
|
20240618,090700,1621570,4090,4090,4090,4090,0
|
|
20240618,090600,1621570,4090,4090,4090,4090,0
|
|
20240618,090500,1621570,4090,4090,4090,4090,0
|
|
20240618,090400,1621570,4090,4090,4090,4090,0
|
|
20240618,090300,1621570,4090,4090,4090,4090,0
|
|
20240618,090200,1621570,4090,4090,4090,4090,10
|
|
20240618,090100,1580670,4095,4095,4095,4095,0
|
|
20240618,090000,1580670,4095,4095,4095,4095,386
|