607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,190400,19518832,1046,1046,1046,1046,388
|
|
20240618,190300,19518832,1046,1046,1046,1046,0
|
|
20240618,190200,19518832,1046,1046,1046,1046,0
|
|
20240618,190100,19518832,1046,1046,1046,1046,0
|
|
20240618,190000,19518832,1046,1046,1046,1046,0
|
|
20240618,185900,19518832,1046,1046,1046,1046,0
|
|
20240618,185800,19518832,1046,1046,1046,1046,0
|
|
20240618,185700,19518832,1046,1046,1046,1046,0
|
|
20240618,185600,19518832,1046,1046,1046,1046,0
|
|
20240618,185500,19518832,1046,1046,1046,1046,0
|
|
20240618,185400,19518832,1046,1046,1046,1046,0
|
|
20240618,185300,19518832,1046,1046,1046,1046,0
|
|
20240618,185200,19518832,1046,1046,1046,1046,0
|
|
20240618,185100,19518832,1046,1046,1046,1046,0
|
|
20240618,185000,19518832,1046,1046,1046,1046,0
|
|
20240618,184900,19518832,1046,1046,1046,1046,0
|
|
20240618,184800,19518832,1046,1046,1046,1046,0
|
|
20240618,184700,19518832,1046,1046,1046,1046,0
|
|
20240618,184600,19518832,1046,1046,1046,1046,0
|
|
20240618,184500,19518832,1046,1046,1046,1046,0
|
|
20240618,184400,19518832,1046,1046,1046,1046,0
|
|
20240618,184300,19518832,1046,1046,1046,1046,0
|
|
20240618,184200,19518832,1046,1046,1046,1046,0
|
|
20240618,184100,19518832,1046,1046,1046,1046,0
|
|
20240618,184000,19518832,1046,1046,1046,1046,0
|
|
20240618,183900,19518832,1046,1046,1046,1046,0
|
|
20240618,183800,19518832,1046,1046,1046,1046,0
|
|
20240618,183700,19518832,1046,1046,1046,1046,0
|
|
20240618,183600,19518832,1046,1046,1046,1046,0
|
|
20240618,183500,19518832,1046,1046,1046,1046,0
|
|
20240618,183400,19518832,1046,1046,1046,1046,388
|
|
20240618,183300,19518832,1046,1046,1046,1046,0
|
|
20240618,183200,19518832,1046,1046,1046,1046,0
|
|
20240618,183100,19518832,1046,1046,1046,1046,0
|
|
20240618,183000,19518832,1046,1046,1046,1046,0
|
|
20240618,182900,19518832,1046,1046,1046,1046,0
|
|
20240618,182800,19518832,1046,1046,1046,1046,0
|
|
20240618,182700,19518832,1046,1046,1046,1046,0
|
|
20240618,182600,19518832,1046,1046,1046,1046,0
|
|
20240618,182500,19518832,1046,1046,1046,1046,0
|
|
20240618,182400,19518832,1046,1046,1046,1046,0
|
|
20240618,182300,19518832,1046,1046,1046,1046,0
|
|
20240618,182200,19518832,1046,1046,1046,1046,0
|
|
20240618,182100,19518832,1046,1046,1046,1046,0
|
|
20240618,182000,19518832,1046,1046,1046,1046,0
|
|
20240618,181900,19518832,1046,1046,1046,1046,0
|
|
20240618,181800,19518832,1046,1046,1046,1046,0
|
|
20240618,181700,19518832,1046,1046,1046,1046,0
|
|
20240618,181600,19518832,1046,1046,1046,1046,0
|
|
20240618,181500,19518832,1046,1046,1046,1046,0
|
|
20240618,181400,19518832,1046,1046,1046,1046,0
|
|
20240618,181300,19518832,1046,1046,1046,1046,0
|
|
20240618,181200,19518832,1046,1046,1046,1046,0
|
|
20240618,181100,19518832,1046,1046,1046,1046,0
|
|
20240618,181000,19518832,1046,1046,1046,1046,0
|
|
20240618,180900,19518832,1046,1046,1046,1046,0
|
|
20240618,180800,19518832,1046,1046,1046,1046,0
|
|
20240618,180700,19518832,1046,1046,1046,1046,0
|
|
20240618,180600,19518832,1046,1046,1046,1046,0
|
|
20240618,180500,19518832,1046,1046,1046,1046,0
|
|
20240618,180400,19518832,1046,1046,1046,1046,388
|
|
20240618,180300,19518832,1046,1046,1046,1046,0
|
|
20240618,180200,19518832,1046,1046,1046,1046,0
|
|
20240618,180100,19518832,1046,1046,1046,1046,0
|
|
20240618,180000,19518832,1046,1046,1046,1046,0
|
|
20240618,175900,19518832,1046,1046,1046,1046,0
|
|
20240618,175800,19518832,1046,1046,1046,1046,0
|
|
20240618,175700,19518832,1046,1046,1046,1046,0
|
|
20240618,175600,19518832,1046,1046,1046,1046,0
|
|
20240618,175500,19518832,1046,1046,1046,1046,0
|
|
20240618,175400,19518832,1046,1046,1046,1046,0
|
|
20240618,175300,19518832,1046,1046,1046,1046,0
|
|
20240618,175200,19518832,1046,1046,1046,1046,0
|
|
20240618,175100,19518832,1046,1046,1046,1046,0
|
|
20240618,175000,19518832,1046,1046,1046,1046,0
|
|
20240618,174900,19518832,1046,1046,1046,1046,0
|
|
20240618,174800,19518832,1046,1046,1046,1046,0
|
|
20240618,174700,19518832,1046,1046,1046,1046,0
|
|
20240618,174600,19518832,1046,1046,1046,1046,0
|
|
20240618,174500,19518832,1046,1046,1046,1046,0
|
|
20240618,174400,19518832,1046,1046,1046,1046,0
|
|
20240618,174300,19518832,1046,1046,1046,1046,0
|
|
20240618,174200,19518832,1046,1046,1046,1046,0
|
|
20240618,174100,19518832,1046,1046,1046,1046,0
|
|
20240618,174000,19518832,1046,1046,1046,1046,0
|
|
20240618,173900,19518832,1046,1046,1046,1046,0
|
|
20240618,173800,19518832,1046,1046,1046,1046,0
|
|
20240618,173700,19518832,1046,1046,1046,1046,0
|
|
20240618,173600,19518832,1046,1046,1046,1046,0
|
|
20240618,173500,19518832,1046,1046,1046,1046,0
|
|
20240618,173400,19518832,1046,1046,1046,1046,388
|
|
20240618,173300,19518832,1046,1046,1046,1046,0
|
|
20240618,173200,19518832,1046,1046,1046,1046,0
|
|
20240618,173100,19518832,1046,1046,1046,1046,0
|
|
20240618,173000,19518832,1046,1046,1046,1046,0
|
|
20240618,172900,19518832,1046,1046,1046,1046,0
|
|
20240618,172800,19518832,1046,1046,1046,1046,0
|
|
20240618,172700,19518832,1046,1046,1046,1046,0
|
|
20240618,172600,19518832,1046,1046,1046,1046,0
|
|
20240618,172500,19518832,1046,1046,1046,1046,0
|
|
20240618,172400,19518832,1046,1046,1046,1046,0
|
|
20240618,172300,19518832,1046,1046,1046,1046,0
|
|
20240618,172200,19518832,1046,1046,1046,1046,0
|
|
20240618,172100,19518832,1046,1046,1046,1046,0
|
|
20240618,172000,19518832,1046,1046,1046,1046,0
|
|
20240618,171900,19518832,1046,1046,1046,1046,0
|
|
20240618,171800,19518832,1046,1046,1046,1046,0
|
|
20240618,171700,19518832,1046,1046,1046,1046,0
|
|
20240618,171600,19518832,1046,1046,1046,1046,0
|
|
20240618,171500,19518832,1046,1046,1046,1046,0
|
|
20240618,171400,19518832,1046,1046,1046,1046,0
|
|
20240618,171300,19518832,1046,1046,1046,1046,0
|
|
20240618,171200,19518832,1046,1046,1046,1046,0
|
|
20240618,171100,19518832,1046,1046,1046,1046,0
|
|
20240618,171000,19518832,1046,1046,1046,1046,0
|
|
20240618,170900,19518832,1046,1046,1046,1046,0
|
|
20240618,170800,19518832,1046,1046,1046,1046,0
|
|
20240618,170700,19518832,1046,1046,1046,1046,0
|
|
20240618,170600,19518832,1046,1046,1046,1046,0
|
|
20240618,170500,19518832,1046,1046,1046,1046,0
|
|
20240618,170400,19518832,1046,1046,1046,1046,388
|
|
20240618,170300,19518832,1046,1046,1046,1046,0
|
|
20240618,170200,19518832,1046,1046,1046,1046,0
|
|
20240618,170100,19518832,1046,1046,1046,1046,0
|
|
20240618,170000,19518832,1046,1046,1046,1046,0
|
|
20240618,165900,19518832,1046,1046,1046,1046,0
|
|
20240618,165800,19518832,1046,1046,1046,1046,0
|
|
20240618,165700,19518832,1046,1046,1046,1046,0
|
|
20240618,165600,19518832,1046,1046,1046,1046,0
|
|
20240618,165500,19518832,1046,1046,1046,1046,0
|
|
20240618,165400,19518832,1046,1046,1046,1046,0
|
|
20240618,165300,19518832,1046,1046,1046,1046,0
|
|
20240618,165200,19518832,1046,1046,1046,1046,0
|
|
20240618,165100,19518832,1046,1046,1046,1046,0
|
|
20240618,165000,19518832,1046,1046,1046,1046,0
|
|
20240618,164900,19518832,1046,1046,1046,1046,0
|
|
20240618,164800,19518832,1046,1046,1046,1046,0
|
|
20240618,164700,19518832,1046,1046,1046,1046,0
|
|
20240618,164600,19518832,1046,1046,1046,1046,0
|
|
20240618,164500,19518832,1046,1046,1046,1046,0
|
|
20240618,164400,19518832,1046,1046,1046,1046,0
|
|
20240618,164300,19518832,1046,1046,1046,1046,0
|
|
20240618,164200,19518832,1046,1046,1046,1046,0
|
|
20240618,164100,19518832,1046,1046,1046,1046,0
|
|
20240618,164000,19518832,1046,1046,1046,1046,0
|
|
20240618,163900,19518832,1046,1046,1046,1046,0
|
|
20240618,163800,19518832,1046,1046,1046,1046,0
|
|
20240618,163700,19518832,1046,1046,1046,1046,0
|
|
20240618,163600,19518832,1046,1046,1046,1046,0
|
|
20240618,163500,19518832,1046,1046,1046,1046,0
|
|
20240618,163400,19518832,1046,1046,1046,1046,388
|
|
20240618,163300,19518832,1046,1046,1046,1046,0
|
|
20240618,163200,19518832,1046,1046,1046,1046,0
|
|
20240618,163100,19518832,1046,1046,1046,1046,0
|
|
20240618,163000,19518832,1046,1046,1046,1046,0
|
|
20240618,162900,19518832,1046,1046,1046,1046,0
|
|
20240618,162800,19518832,1046,1046,1046,1046,0
|
|
20240618,162700,19518832,1046,1046,1046,1046,0
|
|
20240618,162600,19518832,1046,1046,1046,1046,0
|
|
20240618,162500,19518832,1046,1046,1046,1046,0
|
|
20240618,162400,19518832,1046,1046,1046,1046,0
|
|
20240618,162300,19518832,1046,1046,1046,1046,0
|
|
20240618,162200,19518832,1046,1046,1046,1046,0
|
|
20240618,162100,19518832,1046,1046,1046,1046,0
|
|
20240618,162000,19518832,1046,1046,1046,1046,0
|
|
20240618,161900,19518832,1046,1046,1046,1046,0
|
|
20240618,161800,19518832,1046,1046,1046,1046,0
|
|
20240618,161700,19518832,1046,1046,1046,1046,0
|
|
20240618,161600,19518832,1046,1046,1046,1046,0
|
|
20240618,161500,19518832,1046,1046,1046,1046,0
|
|
20240618,161400,19518832,1046,1046,1046,1046,0
|
|
20240618,161300,19518832,1046,1046,1046,1046,0
|
|
20240618,161200,19518832,1046,1046,1046,1046,0
|
|
20240618,161100,19518832,1046,1046,1046,1046,0
|
|
20240618,161000,19518832,1046,1046,1046,1046,0
|
|
20240618,160900,19518832,1046,1046,1046,1046,0
|
|
20240618,160800,19518832,1046,1046,1046,1046,0
|
|
20240618,160700,19518832,1046,1046,1046,1046,0
|
|
20240618,160600,19518832,1046,1046,1046,1046,0
|
|
20240618,160500,19518832,1046,1046,1046,1046,0
|
|
20240618,160400,19518832,1046,1046,1046,1046,388
|
|
20240618,160300,19518832,1046,1046,1046,1046,0
|
|
20240618,160200,19518832,1046,1046,1046,1046,0
|
|
20240618,160100,19518832,1046,1046,1046,1046,0
|
|
20240618,160000,19518832,1046,1046,1046,1046,0
|
|
20240618,155900,19518832,1046,1046,1046,1046,0
|
|
20240618,155800,19518832,1046,1046,1046,1046,0
|
|
20240618,155700,19518832,1046,1046,1046,1046,0
|
|
20240618,155600,19518832,1046,1046,1046,1046,0
|
|
20240618,155500,19518832,1046,1046,1046,1046,0
|
|
20240618,155400,19518832,1046,1046,1046,1046,0
|
|
20240618,155300,19518832,1046,1046,1046,1046,0
|
|
20240618,155200,19518832,1046,1046,1046,1046,0
|
|
20240618,155100,19518832,1046,1046,1046,1046,0
|
|
20240618,155000,19518832,1046,1046,1046,1046,0
|
|
20240618,154900,19518832,1046,1046,1046,1046,0
|
|
20240618,154800,19518832,1046,1046,1046,1046,0
|
|
20240618,154700,19518832,1046,1046,1046,1046,0
|
|
20240618,154600,19518832,1046,1046,1046,1046,0
|
|
20240618,154500,19518832,1046,1046,1046,1046,0
|
|
20240618,154400,19518832,1046,1046,1046,1046,0
|
|
20240618,154300,19518832,1046,1046,1046,1046,0
|
|
20240618,154200,19518832,1046,1046,1046,1046,0
|
|
20240618,154100,19518832,1046,1046,1046,1046,0
|
|
20240618,154000,19518832,1046,1046,1046,1046,0
|
|
20240618,153900,19518832,1046,1046,1046,1046,0
|
|
20240618,153800,19518832,1046,1046,1046,1046,0
|
|
20240618,153700,19518832,1046,1046,1046,1046,0
|
|
20240618,153600,19518832,1046,1046,1046,1046,0
|
|
20240618,153500,19518832,1046,1046,1046,1046,0
|
|
20240618,153400,19518832,1046,1046,1046,1046,388
|
|
20240618,153300,19518832,1046,1046,1046,1046,0
|
|
20240618,153200,19518832,1046,1046,1046,1046,0
|
|
20240618,153100,19518832,1046,1046,1046,1046,0
|
|
20240618,153000,19518832,1046,1046,1046,1046,388
|
|
20240618,152900,19112984,1037,1037,1037,1037,0
|
|
20240618,152800,19112984,1037,1037,1037,1037,0
|
|
20240618,152700,19112984,1037,1037,1037,1037,0
|
|
20240618,152600,19112984,1037,1037,1037,1037,0
|
|
20240618,152500,19112984,1037,1037,1037,1037,0
|
|
20240618,152400,19112984,1037,1037,1037,1037,0
|
|
20240618,152300,19112984,1037,1037,1037,1037,0
|
|
20240618,152200,19112984,1037,1037,1037,1037,0
|
|
20240618,152100,19112984,1037,1037,1037,1037,0
|
|
20240618,152000,19112984,1037,1037,1037,1037,0
|
|
20240618,151900,19112984,1037,1037,1037,1037,83
|
|
20240618,151800,19026913,1037,1037,1037,1037,0
|
|
20240618,151700,19026913,1037,1037,1037,1037,0
|
|
20240618,151600,19026913,1037,1037,1037,1037,0
|
|
20240618,151500,19026913,1037,1037,1037,1037,0
|
|
20240618,151400,19026913,1037,1037,1037,1037,529
|
|
20240618,151300,18478340,1037,1037,1037,1037,0
|
|
20240618,151200,18478340,1037,1037,1037,1037,0
|
|
20240618,151100,18478340,1037,1037,1037,1037,0
|
|
20240618,151000,18478340,1037,1037,1037,1037,0
|
|
20240618,150900,18478340,1037,1037,1037,1037,1
|
|
20240618,150800,18477303,1035,1035,1035,1035,0
|
|
20240618,150700,18477303,1035,1035,1035,1035,0
|
|
20240618,150600,18477303,1035,1035,1035,1035,0
|
|
20240618,150500,18477303,1035,1035,1035,1035,0
|
|
20240618,150400,18477303,1035,1035,1035,1035,0
|
|
20240618,150300,18477303,1035,1035,1035,1035,0
|
|
20240618,150200,18477303,1035,1035,1035,1035,0
|
|
20240618,150100,18477303,1035,1035,1035,1035,0
|
|
20240618,150000,18477303,1035,1035,1035,1035,0
|
|
20240618,145900,18477303,1035,1035,1035,1035,0
|
|
20240618,145800,18477303,1035,1035,1035,1035,70
|
|
20240618,145700,18404853,1037,1037,1037,1037,0
|
|
20240618,145600,18404853,1037,1037,1037,1037,0
|
|
20240618,145500,18404853,1037,1037,1037,1037,0
|
|
20240618,145400,18404853,1037,1037,1037,1037,0
|
|
20240618,145300,18404853,1037,1037,1037,1037,0
|
|
20240618,145200,18404853,1037,1037,1037,1037,0
|
|
20240618,145100,18404853,1037,1037,1037,1037,0
|
|
20240618,145000,18404853,1037,1037,1037,1037,0
|
|
20240618,144900,18404853,1037,1037,1037,1037,0
|
|
20240618,144800,18404853,1037,1037,1037,1037,0
|
|
20240618,144700,18404853,1037,1037,1037,1037,0
|
|
20240618,144600,18404853,1037,1037,1037,1037,0
|
|
20240618,144500,18404853,1037,1037,1037,1037,0
|
|
20240618,144400,18404853,1037,1037,1037,1037,0
|
|
20240618,144300,18404853,1037,1037,1037,1037,3
|
|
20240618,144200,18401742,1037,1037,1037,1037,0
|
|
20240618,144100,18401742,1037,1037,1037,1037,0
|
|
20240618,144000,18401742,1037,1037,1037,1037,0
|
|
20240618,143900,18401742,1037,1037,1037,1037,0
|
|
20240618,143800,18401742,1037,1037,1037,1037,0
|
|
20240618,143700,18401742,1037,1037,1037,1037,0
|
|
20240618,143600,18401742,1037,1037,1037,1037,0
|
|
20240618,143500,18401742,1037,1037,1037,1037,0
|
|
20240618,143400,18401742,1037,1037,1037,1037,0
|
|
20240618,143300,18401742,1037,1037,1037,1037,0
|
|
20240618,143200,18401742,1037,1037,1037,1037,0
|
|
20240618,143100,18401742,1037,1037,1037,1037,0
|
|
20240618,143000,18401742,1037,1037,1037,1037,0
|
|
20240618,142900,18401742,1037,1037,1037,1037,0
|
|
20240618,142800,18401742,1037,1037,1037,1037,0
|
|
20240618,142700,18401742,1037,1037,1037,1037,0
|
|
20240618,142600,18401742,1037,1037,1037,1037,1
|
|
20240618,142500,18400705,1035,1035,1035,1035,0
|
|
20240618,142400,18400705,1035,1035,1035,1035,0
|
|
20240618,142300,18400705,1035,1035,1035,1035,0
|
|
20240618,142200,18400705,1035,1035,1035,1035,0
|
|
20240618,142100,18400705,1035,1035,1035,1035,0
|
|
20240618,142000,18400705,1035,1035,1035,1035,0
|
|
20240618,141900,18400705,1035,1035,1035,1035,0
|
|
20240618,141800,18400705,1035,1035,1035,1035,0
|
|
20240618,141700,18400705,1035,1035,1035,1035,0
|
|
20240618,141600,18400705,1035,1035,1035,1035,0
|
|
20240618,141500,18400705,1035,1035,1035,1035,0
|
|
20240618,141400,18400705,1035,1035,1035,1035,0
|
|
20240618,141300,18400705,1035,1035,1035,1035,0
|
|
20240618,141200,18400705,1035,1035,1035,1035,407
|
|
20240618,141100,17979460,1035,1035,1035,1035,0
|
|
20240618,141000,17979460,1035,1035,1035,1035,0
|
|
20240618,140900,17979460,1035,1035,1035,1035,0
|
|
20240618,140800,17979460,1035,1035,1035,1035,0
|
|
20240618,140700,17979460,1035,1035,1035,1035,0
|
|
20240618,140600,17979460,1035,1035,1035,1035,0
|
|
20240618,140500,17979460,1035,1035,1035,1035,0
|
|
20240618,140400,17979460,1035,1035,1035,1035,0
|
|
20240618,140300,17979460,1035,1035,1035,1035,0
|
|
20240618,140200,17979460,1035,1035,1035,1035,0
|
|
20240618,140100,17979460,1035,1035,1035,1035,0
|
|
20240618,140000,17979460,1035,1035,1035,1035,0
|
|
20240618,135900,17979460,1035,1035,1035,1035,1
|
|
20240618,135800,17978425,1028,1028,1028,1028,0
|
|
20240618,135700,17978425,1028,1028,1028,1028,0
|
|
20240618,135600,17978425,1028,1028,1028,1028,0
|
|
20240618,135500,17978425,1028,1028,1028,1028,0
|
|
20240618,135400,17978425,1028,1041,1041,1027,1997
|
|
20240618,135300,15919263,1048,1048,1048,1048,0
|
|
20240618,135200,15919263,1048,1048,1048,1048,0
|
|
20240618,135100,15919263,1048,1048,1048,1048,0
|
|
20240618,135000,15919263,1048,1048,1048,1048,0
|
|
20240618,134900,15919263,1048,1048,1048,1048,0
|
|
20240618,134800,15919263,1048,1048,1048,1048,0
|
|
20240618,134700,15919263,1048,1048,1048,1048,0
|
|
20240618,134600,15919263,1048,1045,1048,1045,997
|
|
20240618,134500,14875627,1045,1045,1045,1045,1
|
|
20240618,134400,14874582,1030,1030,1030,1030,0
|
|
20240618,134300,14874582,1030,1030,1030,1030,0
|
|
20240618,134200,14874582,1030,1030,1030,1030,0
|
|
20240618,134100,14874582,1030,1045,1045,1030,92
|
|
20240618,134000,14779192,1045,1046,1046,1045,82
|
|
20240618,133900,14693435,1046,1046,1046,1046,30
|
|
20240618,133800,14662055,1045,1046,1046,1045,532
|
|
20240618,133700,14105634,1045,1045,1045,1045,0
|
|
20240618,133600,14105634,1045,1045,1045,1045,0
|
|
20240618,133500,14105634,1045,1045,1045,1045,92
|
|
20240618,133400,14009494,1045,1045,1045,1045,0
|
|
20240618,133300,14009494,1045,1045,1045,1045,1
|
|
20240618,133200,14008449,1046,1046,1046,1046,79
|
|
20240618,133100,13925815,1046,1046,1046,1046,0
|
|
20240618,133000,13925815,1046,1046,1046,1046,0
|
|
20240618,132900,13925815,1046,1046,1046,1046,0
|
|
20240618,132800,13925815,1046,1046,1046,1046,0
|
|
20240618,132700,13925815,1046,1046,1046,1046,0
|
|
20240618,132600,13925815,1046,1046,1046,1046,0
|
|
20240618,132500,13925815,1046,1046,1046,1046,143
|
|
20240618,132400,13776237,1048,1048,1048,1048,1
|
|
20240618,132300,13775189,1046,1046,1046,1046,0
|
|
20240618,132200,13775189,1046,1046,1046,1046,0
|
|
20240618,132100,13775189,1046,1046,1046,1046,0
|
|
20240618,132000,13775189,1046,1046,1046,1046,31
|
|
20240618,131900,13742763,1046,1046,1046,1046,0
|
|
20240618,131800,13742763,1046,1047,1047,1046,1287
|
|
20240618,131700,12395561,1046,1047,1047,1046,100
|
|
20240618,131600,12290911,1047,1047,1047,1047,1
|
|
20240618,131500,12289864,1046,1046,1046,1046,0
|
|
20240618,131400,12289864,1046,1046,1046,1046,0
|
|
20240618,131300,12289864,1046,1046,1046,1046,11
|
|
20240618,131200,12278358,1046,1046,1046,1046,0
|
|
20240618,131100,12278358,1046,1046,1046,1046,0
|
|
20240618,131000,12278358,1046,1046,1046,1046,1
|
|
20240618,130900,12277312,1045,1035,1045,1035,835
|
|
20240618,130800,11407287,1035,1035,1035,1035,1001
|
|
20240618,130700,10371252,1030,1030,1030,1030,0
|
|
20240618,130600,10371252,1030,1030,1030,1030,1000
|
|
20240618,130500,9341252,1030,1030,1030,1030,0
|
|
20240618,130400,9341252,1030,1030,1030,1030,1
|
|
20240618,130300,9340222,1026,1026,1026,1026,0
|
|
20240618,130200,9340222,1026,1026,1026,1026,0
|
|
20240618,130100,9340222,1026,1026,1026,1026,0
|
|
20240618,130000,9340222,1026,1026,1026,1026,0
|
|
20240618,125900,9340222,1026,1026,1026,1026,182
|
|
20240618,125800,9153490,1026,1026,1026,1026,0
|
|
20240618,125700,9153490,1026,1026,1026,1026,0
|
|
20240618,125600,9153490,1026,1026,1026,1026,30
|
|
20240618,125500,9122710,1026,1026,1026,1026,0
|
|
20240618,125400,9122710,1026,1026,1026,1026,30
|
|
20240618,125300,9091930,1026,1026,1026,1026,0
|
|
20240618,125200,9091930,1026,1026,1026,1026,0
|
|
20240618,125100,9091930,1026,1026,1026,1026,50
|
|
20240618,125000,9040630,1026,1026,1026,1026,0
|
|
20240618,124900,9040630,1026,1026,1026,1026,45
|
|
20240618,124800,8994460,1026,1026,1026,1026,0
|
|
20240618,124700,8994460,1026,1026,1026,1026,100
|
|
20240618,124600,8891860,1030,1030,1030,1030,0
|
|
20240618,124500,8891860,1030,1030,1030,1030,0
|
|
20240618,124400,8891860,1030,1030,1030,1030,0
|
|
20240618,124300,8891860,1030,1030,1030,1030,0
|
|
20240618,124200,8891860,1030,1030,1030,1030,1
|
|
20240618,124100,8890830,1026,1026,1026,1026,0
|
|
20240618,124000,8890830,1026,1026,1026,1026,0
|
|
20240618,123900,8890830,1026,1026,1026,1026,0
|
|
20240618,123800,8890830,1026,1026,1026,1026,0
|
|
20240618,123700,8890830,1026,1026,1026,1026,0
|
|
20240618,123600,8890830,1026,1026,1026,1026,0
|
|
20240618,123500,8890830,1026,1026,1026,1026,0
|
|
20240618,123400,8890830,1026,1026,1026,1026,1646
|
|
20240618,123300,7202034,1026,1026,1026,1026,0
|
|
20240618,123200,7202034,1026,1026,1026,1026,0
|
|
20240618,123100,7202034,1026,1026,1026,1026,0
|
|
20240618,123000,7202034,1026,1026,1026,1026,0
|
|
20240618,122900,7202034,1026,1026,1026,1026,0
|
|
20240618,122800,7202034,1026,1026,1026,1026,0
|
|
20240618,122700,7202034,1026,1026,1026,1026,0
|
|
20240618,122600,7202034,1026,1026,1026,1026,100
|
|
20240618,122500,7099434,1030,1030,1030,1030,0
|
|
20240618,122400,7099434,1030,1030,1030,1030,0
|
|
20240618,122300,7099434,1030,1030,1030,1030,100
|
|
20240618,122200,6996434,1026,1026,1026,1026,0
|
|
20240618,122100,6996434,1026,1026,1026,1026,0
|
|
20240618,122000,6996434,1026,1026,1026,1026,0
|
|
20240618,121900,6996434,1026,1026,1026,1026,0
|
|
20240618,121800,6996434,1026,1026,1026,1026,0
|
|
20240618,121700,6996434,1026,1026,1026,1026,0
|
|
20240618,121600,6996434,1026,1026,1026,1026,0
|
|
20240618,121500,6996434,1026,1026,1026,1026,0
|
|
20240618,121400,6996434,1026,1026,1026,1026,0
|
|
20240618,121300,6996434,1026,1026,1026,1026,0
|
|
20240618,121200,6996434,1026,1026,1026,1026,0
|
|
20240618,121100,6996434,1026,1026,1026,1026,0
|
|
20240618,121000,6996434,1026,1026,1026,1026,50
|
|
20240618,120900,6945134,1030,1030,1030,1030,0
|
|
20240618,120800,6945134,1030,1030,1030,1030,0
|
|
20240618,120700,6945134,1030,1030,1030,1030,0
|
|
20240618,120600,6945134,1030,1030,1030,1030,0
|
|
20240618,120500,6945134,1030,1030,1030,1030,0
|
|
20240618,120400,6945134,1030,1030,1030,1030,0
|
|
20240618,120300,6945134,1030,1030,1030,1030,0
|
|
20240618,120200,6945134,1030,1030,1030,1030,0
|
|
20240618,120100,6945134,1030,1030,1030,1030,3
|
|
20240618,120000,6942044,1030,1030,1030,1030,0
|
|
20240618,115900,6942044,1030,1030,1030,1030,0
|
|
20240618,115800,6942044,1030,1030,1030,1030,0
|
|
20240618,115700,6942044,1030,1030,1030,1030,0
|
|
20240618,115600,6942044,1030,1030,1030,1030,0
|
|
20240618,115500,6942044,1030,1030,1030,1030,0
|
|
20240618,115400,6942044,1030,1030,1030,1030,0
|
|
20240618,115300,6942044,1030,1030,1030,1030,0
|
|
20240618,115200,6942044,1030,1030,1030,1030,0
|
|
20240618,115100,6942044,1030,1030,1030,1030,0
|
|
20240618,115000,6942044,1030,1030,1030,1030,13
|
|
20240618,114900,6928654,1031,1031,1031,1031,0
|
|
20240618,114800,6928654,1031,1031,1031,1031,0
|
|
20240618,114700,6928654,1031,1031,1031,1031,0
|
|
20240618,114600,6928654,1031,1031,1031,1031,0
|
|
20240618,114500,6928654,1031,1031,1031,1031,0
|
|
20240618,114400,6928654,1031,1031,1031,1031,0
|
|
20240618,114300,6928654,1031,1031,1031,1031,0
|
|
20240618,114200,6928654,1031,1031,1031,1031,0
|
|
20240618,114100,6928654,1031,1031,1031,1031,0
|
|
20240618,114000,6928654,1031,1031,1031,1031,0
|
|
20240618,113900,6928654,1031,1031,1031,1031,0
|
|
20240618,113800,6928654,1031,1031,1031,1031,0
|
|
20240618,113700,6928654,1031,1031,1031,1031,0
|
|
20240618,113600,6928654,1031,1031,1031,1031,0
|
|
20240618,113500,6928654,1031,1031,1031,1031,0
|
|
20240618,113400,6928654,1031,1031,1031,1031,0
|
|
20240618,113300,6928654,1031,1031,1031,1031,0
|
|
20240618,113200,6928654,1031,1031,1031,1031,0
|
|
20240618,113100,6928654,1031,1031,1031,1031,0
|
|
20240618,113000,6928654,1031,1031,1031,1031,0
|
|
20240618,112900,6928654,1031,1031,1031,1031,0
|
|
20240618,112800,6928654,1031,1031,1031,1031,0
|
|
20240618,112700,6928654,1031,1031,1031,1031,0
|
|
20240618,112600,6928654,1031,1031,1031,1031,0
|
|
20240618,112500,6928654,1031,1031,1031,1031,6
|
|
20240618,112400,6922468,1035,1035,1035,1035,0
|
|
20240618,112300,6922468,1035,1035,1035,1035,0
|
|
20240618,112200,6922468,1035,1035,1035,1035,0
|
|
20240618,112100,6922468,1035,1035,1035,1035,0
|
|
20240618,112000,6922468,1035,1035,1035,1035,0
|
|
20240618,111900,6922468,1035,1035,1035,1035,0
|
|
20240618,111800,6922468,1035,1035,1035,1035,0
|
|
20240618,111700,6922468,1035,1035,1035,1035,0
|
|
20240618,111600,6922468,1035,1035,1035,1035,0
|
|
20240618,111500,6922468,1035,1035,1035,1035,0
|
|
20240618,111400,6922468,1035,1035,1035,1035,0
|
|
20240618,111300,6922468,1035,1030,1035,1030,4
|
|
20240618,111200,6918343,1028,1028,1028,1028,0
|
|
20240618,111100,6918343,1028,1028,1028,1028,0
|
|
20240618,111000,6918343,1028,1028,1028,1028,0
|
|
20240618,110900,6918343,1028,1028,1028,1028,0
|
|
20240618,110800,6918343,1028,1028,1028,1028,0
|
|
20240618,110700,6918343,1028,1028,1028,1028,0
|
|
20240618,110600,6918343,1028,1028,1028,1028,0
|
|
20240618,110500,6918343,1028,1028,1028,1028,0
|
|
20240618,110400,6918343,1028,1028,1028,1028,0
|
|
20240618,110300,6918343,1028,1028,1028,1028,0
|
|
20240618,110200,6918343,1028,1028,1028,1028,0
|
|
20240618,110100,6918343,1028,1028,1028,1028,0
|
|
20240618,110000,6918343,1028,1028,1028,1028,48
|
|
20240618,105900,6868999,1028,1028,1028,1028,500
|
|
20240618,105800,6354999,1028,1028,1028,1028,200
|
|
20240618,105700,6149399,1028,1028,1028,1028,0
|
|
20240618,105600,6149399,1028,1028,1028,1028,0
|
|
20240618,105500,6149399,1028,1028,1028,1028,0
|
|
20240618,105400,6149399,1028,1028,1028,1028,0
|
|
20240618,105300,6149399,1028,1028,1028,1028,0
|
|
20240618,105200,6149399,1028,1028,1028,1028,0
|
|
20240618,105100,6149399,1028,1028,1028,1028,0
|
|
20240618,105000,6149399,1028,1028,1028,1028,0
|
|
20240618,104900,6149399,1028,1028,1028,1028,0
|
|
20240618,104800,6149399,1028,1028,1028,1028,0
|
|
20240618,104700,6149399,1028,1028,1028,1028,0
|
|
20240618,104600,6149399,1028,1028,1028,1028,0
|
|
20240618,104500,6149399,1028,1028,1028,1028,0
|
|
20240618,104400,6149399,1028,1028,1028,1028,0
|
|
20240618,104300,6149399,1028,1028,1028,1028,0
|
|
20240618,104200,6149399,1028,1028,1028,1028,0
|
|
20240618,104100,6149399,1028,1028,1028,1028,0
|
|
20240618,104000,6149399,1028,1028,1028,1028,0
|
|
20240618,103900,6149399,1028,1028,1028,1028,0
|
|
20240618,103800,6149399,1028,1028,1028,1028,0
|
|
20240618,103700,6149399,1028,1028,1028,1028,0
|
|
20240618,103600,6149399,1028,1028,1028,1028,0
|
|
20240618,103500,6149399,1028,1028,1028,1028,0
|
|
20240618,103400,6149399,1028,1028,1028,1028,0
|
|
20240618,103300,6149399,1028,1028,1028,1028,100
|
|
20240618,103200,6046599,1028,1028,1028,1028,0
|
|
20240618,103100,6046599,1028,1028,1028,1028,0
|
|
20240618,103000,6046599,1028,1028,1028,1028,0
|
|
20240618,102900,6046599,1028,1028,1028,1028,0
|
|
20240618,102800,6046599,1028,1024,1028,1024,302
|
|
20240618,102700,5736943,1024,1024,1024,1024,0
|
|
20240618,102600,5736943,1024,1024,1024,1024,0
|
|
20240618,102500,5736943,1024,1024,1024,1024,0
|
|
20240618,102400,5736943,1024,1024,1024,1024,200
|
|
20240618,102300,5532143,1024,1027,1027,1024,200
|
|
20240618,102200,5327340,1027,1027,1027,1027,0
|
|
20240618,102100,5327340,1027,1027,1027,1027,12
|
|
20240618,102000,5315016,1027,1027,1027,1027,0
|
|
20240618,101900,5315016,1027,1027,1027,1027,0
|
|
20240618,101800,5315016,1027,1027,1027,1027,0
|
|
20240618,101700,5315016,1027,1027,1027,1027,0
|
|
20240618,101600,5315016,1027,1028,1028,1027,51
|
|
20240618,101500,5262638,1028,1028,1028,1028,0
|
|
20240618,101400,5262638,1028,1028,1028,1028,0
|
|
20240618,101300,5262638,1028,1028,1028,1028,0
|
|
20240618,101200,5262638,1028,1028,1028,1028,0
|
|
20240618,101100,5262638,1028,1028,1028,1028,0
|
|
20240618,101000,5262638,1028,1028,1028,1028,0
|
|
20240618,100900,5262638,1028,1028,1028,1028,0
|
|
20240618,100800,5262638,1028,1028,1028,1028,0
|
|
20240618,100700,5262638,1028,1029,1029,1028,1161
|
|
20240618,100600,4068811,1030,1030,1030,1030,0
|
|
20240618,100500,4068811,1030,1030,1030,1030,0
|
|
20240618,100400,4068811,1030,1030,1030,1030,0
|
|
20240618,100300,4068811,1030,1030,1030,1030,0
|
|
20240618,100200,4068811,1030,1030,1030,1030,0
|
|
20240618,100100,4068811,1030,1030,1030,1030,0
|
|
20240618,100000,4068811,1030,1030,1030,1030,0
|
|
20240618,095900,4068811,1030,1030,1030,1030,0
|
|
20240618,095800,4068811,1030,1030,1030,1030,0
|
|
20240618,095700,4068811,1030,1030,1030,1030,0
|
|
20240618,095600,4068811,1030,1030,1030,1030,0
|
|
20240618,095500,4068811,1030,1030,1030,1030,0
|
|
20240618,095400,4068811,1030,1030,1030,1030,0
|
|
20240618,095300,4068811,1030,1030,1030,1030,124
|
|
20240618,095200,3941091,1030,1030,1030,1030,0
|
|
20240618,095100,3941091,1030,1030,1030,1030,0
|
|
20240618,095000,3941091,1030,1030,1030,1030,103
|
|
20240618,094900,3835001,1035,1035,1035,1035,0
|
|
20240618,094800,3835001,1035,1035,1035,1035,0
|
|
20240618,094700,3835001,1035,1035,1035,1035,0
|
|
20240618,094600,3835001,1035,1035,1035,1035,0
|
|
20240618,094500,3835001,1035,1035,1035,1035,2
|
|
20240618,094400,3832931,1035,1035,1035,1035,0
|
|
20240618,094300,3832931,1035,1035,1035,1035,0
|
|
20240618,094200,3832931,1035,1035,1035,1035,0
|
|
20240618,094100,3832931,1035,1035,1035,1035,0
|
|
20240618,094000,3832931,1035,1035,1035,1035,0
|
|
20240618,093900,3832931,1035,1035,1035,1035,0
|
|
20240618,093800,3832931,1035,1035,1035,1035,0
|
|
20240618,093700,3832931,1035,1035,1035,1035,1
|
|
20240618,093600,3831896,1040,1040,1040,1040,0
|
|
20240618,093500,3831896,1040,1040,1040,1040,0
|
|
20240618,093400,3831896,1040,1040,1040,1040,0
|
|
20240618,093300,3831896,1040,1040,1040,1040,0
|
|
20240618,093200,3831896,1040,1040,1040,1040,0
|
|
20240618,093100,3831896,1040,1040,1040,1040,0
|
|
20240618,093000,3831896,1040,1040,1040,1040,1
|
|
20240618,092900,3830856,1046,1046,1046,1046,0
|
|
20240618,092800,3830856,1046,1046,1046,1046,0
|
|
20240618,092700,3830856,1046,1046,1046,1046,0
|
|
20240618,092600,3830856,1046,1046,1046,1046,0
|
|
20240618,092500,3830856,1046,1046,1046,1046,0
|
|
20240618,092400,3830856,1046,1046,1046,1046,0
|
|
20240618,092300,3830856,1046,1046,1046,1046,0
|
|
20240618,092200,3830856,1046,1046,1046,1046,0
|
|
20240618,092100,3830856,1046,1034,1046,1029,1358
|
|
20240618,092000,2431760,1048,1048,1048,1048,10
|
|
20240618,091900,2421280,1048,1048,1048,1048,25
|
|
20240618,091800,2395080,1048,1048,1048,1048,15
|
|
20240618,091700,2379360,1048,1048,1048,1048,1
|
|
20240618,091600,2378312,1048,1048,1048,1048,0
|
|
20240618,091500,2378312,1048,1048,1048,1048,0
|
|
20240618,091400,2378312,1048,1048,1048,1048,0
|
|
20240618,091300,2378312,1048,1048,1048,1048,0
|
|
20240618,091200,2378312,1048,1048,1048,1048,0
|
|
20240618,091100,2378312,1048,1048,1048,1048,0
|
|
20240618,091000,2378312,1048,1048,1048,1048,0
|
|
20240618,090900,2378312,1048,1048,1048,1048,0
|
|
20240618,090800,2378312,1048,1048,1048,1048,0
|
|
20240618,090700,2378312,1048,1029,1048,1029,113
|
|
20240618,090600,2262016,1050,1050,1050,1050,0
|
|
20240618,090500,2262016,1050,1050,1050,1050,0
|
|
20240618,090400,2262016,1050,1050,1050,1050,0
|
|
20240618,090300,2262016,1050,1050,1050,1050,0
|
|
20240618,090200,2262016,1050,1050,1050,1050,0
|
|
20240618,090100,2262016,1050,1024,1050,1024,600
|
|
20240618,090000,1634304,1024,1024,1024,1024,1596
|