653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,195000,48640630,4435,4435,4435,4435,450
|
|
20240618,194900,48640630,4435,4435,4435,4435,0
|
|
20240618,194800,48640630,4435,4435,4435,4435,0
|
|
20240618,194700,48640630,4435,4435,4435,4435,0
|
|
20240618,194600,48640630,4435,4435,4435,4435,0
|
|
20240618,194500,48640630,4435,4435,4435,4435,0
|
|
20240618,194400,48640630,4435,4435,4435,4435,0
|
|
20240618,194300,48640630,4435,4435,4435,4435,0
|
|
20240618,194200,48640630,4435,4435,4435,4435,0
|
|
20240618,194100,48640630,4435,4435,4435,4435,0
|
|
20240618,194000,48640630,4435,4435,4435,4435,0
|
|
20240618,193900,48640630,4435,4435,4435,4435,0
|
|
20240618,193800,48640630,4435,4435,4435,4435,0
|
|
20240618,193700,48640630,4435,4435,4435,4435,0
|
|
20240618,193600,48640630,4435,4435,4435,4435,0
|
|
20240618,193500,48640630,4435,4435,4435,4435,0
|
|
20240618,193400,48640630,4435,4435,4435,4435,0
|
|
20240618,193300,48640630,4435,4435,4435,4435,0
|
|
20240618,193200,48640630,4435,4435,4435,4435,0
|
|
20240618,193100,48640630,4435,4435,4435,4435,0
|
|
20240618,193000,48640630,4435,4435,4435,4435,0
|
|
20240618,192900,48640630,4435,4435,4435,4435,0
|
|
20240618,192800,48640630,4435,4435,4435,4435,0
|
|
20240618,192700,48640630,4435,4435,4435,4435,0
|
|
20240618,192600,48640630,4435,4435,4435,4435,0
|
|
20240618,192500,48640630,4435,4435,4435,4435,0
|
|
20240618,192400,48640630,4435,4435,4435,4435,0
|
|
20240618,192300,48640630,4435,4435,4435,4435,0
|
|
20240618,192200,48640630,4435,4435,4435,4435,0
|
|
20240618,192100,48640630,4435,4435,4435,4435,0
|
|
20240618,192000,48640630,4435,4435,4435,4435,450
|
|
20240618,191900,48640630,4435,4435,4435,4435,0
|
|
20240618,191800,48640630,4435,4435,4435,4435,0
|
|
20240618,191700,48640630,4435,4435,4435,4435,0
|
|
20240618,191600,48640630,4435,4435,4435,4435,0
|
|
20240618,191500,48640630,4435,4435,4435,4435,0
|
|
20240618,191400,48640630,4435,4435,4435,4435,0
|
|
20240618,191300,48640630,4435,4435,4435,4435,0
|
|
20240618,191200,48640630,4435,4435,4435,4435,0
|
|
20240618,191100,48640630,4435,4435,4435,4435,0
|
|
20240618,191000,48640630,4435,4435,4435,4435,0
|
|
20240618,190900,48640630,4435,4435,4435,4435,0
|
|
20240618,190800,48640630,4435,4435,4435,4435,0
|
|
20240618,190700,48640630,4435,4435,4435,4435,0
|
|
20240618,190600,48640630,4435,4435,4435,4435,0
|
|
20240618,190500,48640630,4435,4435,4435,4435,0
|
|
20240618,190400,48640630,4435,4435,4435,4435,0
|
|
20240618,190300,48640630,4435,4435,4435,4435,0
|
|
20240618,190200,48640630,4435,4435,4435,4435,0
|
|
20240618,190100,48640630,4435,4435,4435,4435,0
|
|
20240618,190000,48640630,4435,4435,4435,4435,0
|
|
20240618,185900,48640630,4435,4435,4435,4435,0
|
|
20240618,185800,48640630,4435,4435,4435,4435,0
|
|
20240618,185700,48640630,4435,4435,4435,4435,0
|
|
20240618,185600,48640630,4435,4435,4435,4435,0
|
|
20240618,185500,48640630,4435,4435,4435,4435,0
|
|
20240618,185400,48640630,4435,4435,4435,4435,0
|
|
20240618,185300,48640630,4435,4435,4435,4435,0
|
|
20240618,185200,48640630,4435,4435,4435,4435,0
|
|
20240618,185100,48640630,4435,4435,4435,4435,0
|
|
20240618,185000,48640630,4435,4435,4435,4435,450
|
|
20240618,184900,48640630,4435,4435,4435,4435,0
|
|
20240618,184800,48640630,4435,4435,4435,4435,0
|
|
20240618,184700,48640630,4435,4435,4435,4435,0
|
|
20240618,184600,48640630,4435,4435,4435,4435,0
|
|
20240618,184500,48640630,4435,4435,4435,4435,0
|
|
20240618,184400,48640630,4435,4435,4435,4435,0
|
|
20240618,184300,48640630,4435,4435,4435,4435,0
|
|
20240618,184200,48640630,4435,4435,4435,4435,0
|
|
20240618,184100,48640630,4435,4435,4435,4435,0
|
|
20240618,184000,48640630,4435,4435,4435,4435,0
|
|
20240618,183900,48640630,4435,4435,4435,4435,0
|
|
20240618,183800,48640630,4435,4435,4435,4435,0
|
|
20240618,183700,48640630,4435,4435,4435,4435,0
|
|
20240618,183600,48640630,4435,4435,4435,4435,0
|
|
20240618,183500,48640630,4435,4435,4435,4435,0
|
|
20240618,183400,48640630,4435,4435,4435,4435,0
|
|
20240618,183300,48640630,4435,4435,4435,4435,0
|
|
20240618,183200,48640630,4435,4435,4435,4435,0
|
|
20240618,183100,48640630,4435,4435,4435,4435,0
|
|
20240618,183000,48640630,4435,4435,4435,4435,0
|
|
20240618,182900,48640630,4435,4435,4435,4435,0
|
|
20240618,182800,48640630,4435,4435,4435,4435,0
|
|
20240618,182700,48640630,4435,4435,4435,4435,0
|
|
20240618,182600,48640630,4435,4435,4435,4435,0
|
|
20240618,182500,48640630,4435,4435,4435,4435,0
|
|
20240618,182400,48640630,4435,4435,4435,4435,0
|
|
20240618,182300,48640630,4435,4435,4435,4435,0
|
|
20240618,182200,48640630,4435,4435,4435,4435,0
|
|
20240618,182100,48640630,4435,4435,4435,4435,0
|
|
20240618,182000,48640630,4435,4435,4435,4435,450
|
|
20240618,181900,48640630,4435,4435,4435,4435,0
|
|
20240618,181800,48640630,4435,4435,4435,4435,0
|
|
20240618,181700,48640630,4435,4435,4435,4435,0
|
|
20240618,181600,48640630,4435,4435,4435,4435,0
|
|
20240618,181500,48640630,4435,4435,4435,4435,0
|
|
20240618,181400,48640630,4435,4435,4435,4435,0
|
|
20240618,181300,48640630,4435,4435,4435,4435,0
|
|
20240618,181200,48640630,4435,4435,4435,4435,0
|
|
20240618,181100,48640630,4435,4435,4435,4435,0
|
|
20240618,181000,48640630,4435,4435,4435,4435,0
|
|
20240618,180900,48640630,4435,4435,4435,4435,0
|
|
20240618,180800,48640630,4435,4435,4435,4435,0
|
|
20240618,180700,48640630,4435,4435,4435,4435,0
|
|
20240618,180600,48640630,4435,4435,4435,4435,0
|
|
20240618,180500,48640630,4435,4435,4435,4435,0
|
|
20240618,180400,48640630,4435,4435,4435,4435,0
|
|
20240618,180300,48640630,4435,4435,4435,4435,0
|
|
20240618,180200,48640630,4435,4435,4435,4435,0
|
|
20240618,180100,48640630,4435,4435,4435,4435,0
|
|
20240618,180000,48640630,4435,4435,4435,4435,0
|
|
20240618,175900,48640630,4435,4435,4435,4435,0
|
|
20240618,175800,48640630,4435,4435,4435,4435,0
|
|
20240618,175700,48640630,4435,4435,4435,4435,0
|
|
20240618,175600,48640630,4435,4435,4435,4435,0
|
|
20240618,175500,48640630,4435,4435,4435,4435,0
|
|
20240618,175400,48640630,4435,4435,4435,4435,0
|
|
20240618,175300,48640630,4435,4435,4435,4435,0
|
|
20240618,175200,48640630,4435,4435,4435,4435,0
|
|
20240618,175100,48640630,4435,4435,4435,4435,0
|
|
20240618,175000,48640630,4435,4435,4435,4435,450
|
|
20240618,174900,48640630,4435,4435,4435,4435,0
|
|
20240618,174800,48640630,4435,4435,4435,4435,0
|
|
20240618,174700,48640630,4435,4435,4435,4435,0
|
|
20240618,174600,48640630,4435,4435,4435,4435,0
|
|
20240618,174500,48640630,4435,4435,4435,4435,0
|
|
20240618,174400,48640630,4435,4435,4435,4435,0
|
|
20240618,174300,48640630,4435,4435,4435,4435,0
|
|
20240618,174200,48640630,4435,4435,4435,4435,0
|
|
20240618,174100,48640630,4435,4435,4435,4435,0
|
|
20240618,174000,48640630,4435,4435,4435,4435,0
|
|
20240618,173900,48640630,4435,4435,4435,4435,0
|
|
20240618,173800,48640630,4435,4435,4435,4435,0
|
|
20240618,173700,48640630,4435,4435,4435,4435,0
|
|
20240618,173600,48640630,4435,4435,4435,4435,0
|
|
20240618,173500,48640630,4435,4435,4435,4435,0
|
|
20240618,173400,48640630,4435,4435,4435,4435,0
|
|
20240618,173300,48640630,4435,4435,4435,4435,0
|
|
20240618,173200,48640630,4435,4435,4435,4435,0
|
|
20240618,173100,48640630,4435,4435,4435,4435,0
|
|
20240618,173000,48640630,4435,4435,4435,4435,0
|
|
20240618,172900,48640630,4435,4435,4435,4435,0
|
|
20240618,172800,48640630,4435,4435,4435,4435,0
|
|
20240618,172700,48640630,4435,4435,4435,4435,0
|
|
20240618,172600,48640630,4435,4435,4435,4435,0
|
|
20240618,172500,48640630,4435,4435,4435,4435,0
|
|
20240618,172400,48640630,4435,4435,4435,4435,0
|
|
20240618,172300,48640630,4435,4435,4435,4435,0
|
|
20240618,172200,48640630,4435,4435,4435,4435,0
|
|
20240618,172100,48640630,4435,4435,4435,4435,0
|
|
20240618,172000,48640630,4435,4435,4435,4435,450
|
|
20240618,171900,48640630,4435,4435,4435,4435,0
|
|
20240618,171800,48640630,4435,4435,4435,4435,0
|
|
20240618,171700,48640630,4435,4435,4435,4435,0
|
|
20240618,171600,48640630,4435,4435,4435,4435,0
|
|
20240618,171500,48640630,4435,4435,4435,4435,0
|
|
20240618,171400,48640630,4435,4435,4435,4435,0
|
|
20240618,171300,48640630,4435,4435,4435,4435,0
|
|
20240618,171200,48640630,4435,4435,4435,4435,0
|
|
20240618,171100,48640630,4435,4435,4435,4435,0
|
|
20240618,171000,48640630,4435,4435,4435,4435,0
|
|
20240618,170900,48640630,4435,4435,4435,4435,0
|
|
20240618,170800,48640630,4435,4435,4435,4435,0
|
|
20240618,170700,48640630,4435,4435,4435,4435,0
|
|
20240618,170600,48640630,4435,4435,4435,4435,0
|
|
20240618,170500,48640630,4435,4435,4435,4435,0
|
|
20240618,170400,48640630,4435,4435,4435,4435,0
|
|
20240618,170300,48640630,4435,4435,4435,4435,0
|
|
20240618,170200,48640630,4435,4435,4435,4435,0
|
|
20240618,170100,48640630,4435,4435,4435,4435,0
|
|
20240618,170000,48640630,4435,4435,4435,4435,0
|
|
20240618,165900,48640630,4435,4435,4435,4435,0
|
|
20240618,165800,48640630,4435,4435,4435,4435,0
|
|
20240618,165700,48640630,4435,4435,4435,4435,0
|
|
20240618,165600,48640630,4435,4435,4435,4435,0
|
|
20240618,165500,48640630,4435,4435,4435,4435,0
|
|
20240618,165400,48640630,4435,4435,4435,4435,0
|
|
20240618,165300,48640630,4435,4435,4435,4435,0
|
|
20240618,165200,48640630,4435,4435,4435,4435,0
|
|
20240618,165100,48640630,4435,4435,4435,4435,0
|
|
20240618,165000,48640630,4435,4435,4435,4435,450
|
|
20240618,164900,48640630,4435,4435,4435,4435,0
|
|
20240618,164800,48640630,4435,4435,4435,4435,0
|
|
20240618,164700,48640630,4435,4435,4435,4435,0
|
|
20240618,164600,48640630,4435,4435,4435,4435,0
|
|
20240618,164500,48640630,4435,4435,4435,4435,0
|
|
20240618,164400,48640630,4435,4435,4435,4435,0
|
|
20240618,164300,48640630,4435,4435,4435,4435,0
|
|
20240618,164200,48640630,4435,4435,4435,4435,0
|
|
20240618,164100,48640630,4435,4435,4435,4435,0
|
|
20240618,164000,48640630,4435,4435,4435,4435,0
|
|
20240618,163900,48640630,4435,4435,4435,4435,0
|
|
20240618,163800,48640630,4435,4435,4435,4435,0
|
|
20240618,163700,48640630,4435,4435,4435,4435,0
|
|
20240618,163600,48640630,4435,4435,4435,4435,0
|
|
20240618,163500,48640630,4435,4435,4435,4435,0
|
|
20240618,163400,48640630,4435,4435,4435,4435,0
|
|
20240618,163300,48640630,4435,4435,4435,4435,0
|
|
20240618,163200,48640630,4435,4435,4435,4435,0
|
|
20240618,163100,48640630,4435,4435,4435,4435,0
|
|
20240618,163000,48640630,4435,4435,4435,4435,0
|
|
20240618,162900,48640630,4435,4435,4435,4435,0
|
|
20240618,162800,48640630,4435,4435,4435,4435,0
|
|
20240618,162700,48640630,4435,4435,4435,4435,0
|
|
20240618,162600,48640630,4435,4435,4435,4435,0
|
|
20240618,162500,48640630,4435,4435,4435,4435,0
|
|
20240618,162400,48640630,4435,4435,4435,4435,0
|
|
20240618,162300,48640630,4435,4435,4435,4435,0
|
|
20240618,162200,48640630,4435,4435,4435,4435,0
|
|
20240618,162100,48640630,4435,4435,4435,4435,0
|
|
20240618,162000,48640630,4435,4435,4435,4435,450
|
|
20240618,161900,48640630,4435,4435,4435,4435,0
|
|
20240618,161800,48640630,4435,4435,4435,4435,0
|
|
20240618,161700,48640630,4435,4435,4435,4435,0
|
|
20240618,161600,48640630,4435,4435,4435,4435,0
|
|
20240618,161500,48640630,4435,4435,4435,4435,0
|
|
20240618,161400,48640630,4435,4435,4435,4435,0
|
|
20240618,161300,48640630,4435,4435,4435,4435,0
|
|
20240618,161200,48640630,4435,4435,4435,4435,0
|
|
20240618,161100,48640630,4435,4435,4435,4435,0
|
|
20240618,161000,48640630,4435,4435,4435,4435,0
|
|
20240618,160900,48640630,4435,4435,4435,4435,0
|
|
20240618,160800,48640630,4435,4435,4435,4435,0
|
|
20240618,160700,48640630,4435,4435,4435,4435,0
|
|
20240618,160600,48640630,4435,4435,4435,4435,0
|
|
20240618,160500,48640630,4435,4435,4435,4435,0
|
|
20240618,160400,48640630,4435,4435,4435,4435,0
|
|
20240618,160300,48640630,4435,4435,4435,4435,0
|
|
20240618,160200,48640630,4435,4435,4435,4435,0
|
|
20240618,160100,48640630,4435,4435,4435,4435,0
|
|
20240618,160000,48640630,4435,4435,4435,4435,0
|
|
20240618,155900,48640630,4435,4435,4435,4435,0
|
|
20240618,155800,48640630,4435,4435,4435,4435,0
|
|
20240618,155700,48640630,4435,4435,4435,4435,0
|
|
20240618,155600,48640630,4435,4435,4435,4435,0
|
|
20240618,155500,48640630,4435,4435,4435,4435,0
|
|
20240618,155400,48640630,4435,4435,4435,4435,0
|
|
20240618,155300,48640630,4435,4435,4435,4435,0
|
|
20240618,155200,48640630,4435,4435,4435,4435,0
|
|
20240618,155100,48640630,4435,4435,4435,4435,0
|
|
20240618,155000,48640630,4435,4435,4435,4435,450
|
|
20240618,154900,48640630,4435,4435,4435,4435,0
|
|
20240618,154800,48640630,4435,4435,4435,4435,0
|
|
20240618,154700,48640630,4435,4435,4435,4435,0
|
|
20240618,154600,48640630,4435,4435,4435,4435,0
|
|
20240618,154500,48640630,4435,4435,4435,4435,0
|
|
20240618,154400,48640630,4435,4435,4435,4435,0
|
|
20240618,154300,48640630,4435,4435,4435,4435,0
|
|
20240618,154200,48640630,4435,4435,4435,4435,0
|
|
20240618,154100,48640630,4435,4435,4435,4435,0
|
|
20240618,154000,48640630,4435,4435,4435,4435,0
|
|
20240618,153900,48640630,4435,4435,4435,4435,0
|
|
20240618,153800,48640630,4435,4435,4435,4435,0
|
|
20240618,153700,48640630,4435,4435,4435,4435,0
|
|
20240618,153600,48640630,4435,4435,4435,4435,0
|
|
20240618,153500,48640630,4435,4435,4435,4435,0
|
|
20240618,153400,48640630,4435,4435,4435,4435,0
|
|
20240618,153300,48640630,4435,4435,4435,4435,0
|
|
20240618,153200,48640630,4435,4435,4435,4435,0
|
|
20240618,153100,48640630,4435,4435,4435,4435,0
|
|
20240618,153000,48640630,4435,4435,4435,4435,450
|
|
20240618,152900,46644880,4420,4420,4420,4420,0
|
|
20240618,152800,46644880,4420,4420,4420,4420,0
|
|
20240618,152700,46644880,4420,4420,4420,4420,0
|
|
20240618,152600,46644880,4420,4420,4420,4420,0
|
|
20240618,152500,46644880,4420,4420,4420,4420,0
|
|
20240618,152400,46644880,4420,4420,4420,4420,0
|
|
20240618,152300,46644880,4420,4420,4420,4420,0
|
|
20240618,152200,46644880,4420,4420,4420,4420,0
|
|
20240618,152100,46644880,4420,4420,4420,4420,0
|
|
20240618,152000,46644880,4420,4420,4420,4420,0
|
|
20240618,151900,46644880,4420,4420,4420,4420,0
|
|
20240618,151800,46644880,4420,4420,4420,4420,0
|
|
20240618,151700,46644880,4420,4420,4420,4420,950
|
|
20240618,151600,42445880,4415,4415,4415,4415,20
|
|
20240618,151500,42357580,4420,4415,4420,4415,72
|
|
20240618,151400,42039420,4415,4415,4415,4415,0
|
|
20240618,151300,42039420,4415,4415,4415,4415,16
|
|
20240618,151200,41968780,4415,4415,4415,4415,90
|
|
20240618,151100,41571430,4420,4415,4420,4415,21
|
|
20240618,151000,41478690,4415,4415,4415,4415,278
|
|
20240618,150900,40251320,4420,4420,4420,4420,0
|
|
20240618,150800,40251320,4420,4420,4420,4420,0
|
|
20240618,150700,40251320,4420,4420,4420,4420,8
|
|
20240618,150600,40215960,4420,4420,4420,4420,0
|
|
20240618,150500,40215960,4420,4420,4420,4420,0
|
|
20240618,150400,40215960,4420,4420,4420,4420,0
|
|
20240618,150300,40215960,4420,4420,4420,4420,226
|
|
20240618,150200,39217040,4420,4420,4420,4420,0
|
|
20240618,150100,39217040,4420,4420,4420,4420,0
|
|
20240618,150000,39217040,4420,4420,4420,4420,25
|
|
20240618,145900,39106540,4420,4420,4420,4420,0
|
|
20240618,145800,39106540,4420,4420,4420,4420,19
|
|
20240618,145700,39022560,4420,4420,4420,4420,0
|
|
20240618,145600,39022560,4420,4420,4420,4420,0
|
|
20240618,145500,39022560,4420,4420,4420,4420,0
|
|
20240618,145400,39022560,4420,4420,4420,4420,300
|
|
20240618,145300,37696560,4420,4420,4420,4420,0
|
|
20240618,145200,37696560,4420,4420,4420,4420,0
|
|
20240618,145100,37696560,4420,4420,4420,4420,0
|
|
20240618,145000,37696560,4420,4420,4420,4420,0
|
|
20240618,144900,37696560,4420,4420,4420,4420,0
|
|
20240618,144800,37696560,4420,4420,4420,4420,0
|
|
20240618,144700,37696560,4420,4420,4420,4420,0
|
|
20240618,144600,37696560,4420,4420,4420,4420,0
|
|
20240618,144500,37696560,4420,4420,4420,4420,0
|
|
20240618,144400,37696560,4420,4420,4420,4420,0
|
|
20240618,144300,37696560,4420,4420,4420,4420,0
|
|
20240618,144200,37696560,4420,4420,4420,4420,0
|
|
20240618,144100,37696560,4420,4420,4420,4420,0
|
|
20240618,144000,37696560,4420,4420,4420,4420,0
|
|
20240618,143900,37696560,4420,4420,4420,4420,0
|
|
20240618,143800,37696560,4420,4420,4420,4420,0
|
|
20240618,143700,37696560,4420,4420,4420,4420,50
|
|
20240618,143600,37475560,4420,4420,4420,4420,0
|
|
20240618,143500,37475560,4420,4420,4420,4420,0
|
|
20240618,143400,37475560,4420,4420,4420,4420,0
|
|
20240618,143300,37475560,4420,4420,4420,4420,0
|
|
20240618,143200,37475560,4420,4420,4420,4420,0
|
|
20240618,143100,37475560,4420,4420,4420,4420,0
|
|
20240618,143000,37475560,4420,4420,4420,4420,0
|
|
20240618,142900,37475560,4420,4420,4420,4420,0
|
|
20240618,142800,37475560,4420,4420,4420,4420,0
|
|
20240618,142700,37475560,4420,4420,4420,4420,0
|
|
20240618,142600,37475560,4420,4420,4420,4420,12
|
|
20240618,142500,37422520,4420,4420,4420,4420,0
|
|
20240618,142400,37422520,4420,4420,4420,4420,0
|
|
20240618,142300,37422520,4420,4420,4420,4420,0
|
|
20240618,142200,37422520,4420,4420,4420,4420,0
|
|
20240618,142100,37422520,4420,4420,4420,4420,0
|
|
20240618,142000,37422520,4420,4420,4420,4420,0
|
|
20240618,141900,37422520,4420,4420,4420,4420,0
|
|
20240618,141800,37422520,4420,4420,4420,4420,100
|
|
20240618,141700,36980520,4420,4420,4420,4420,0
|
|
20240618,141600,36980520,4420,4420,4420,4420,0
|
|
20240618,141500,36980520,4420,4420,4420,4420,0
|
|
20240618,141400,36980520,4420,4420,4420,4420,0
|
|
20240618,141300,36980520,4420,4420,4420,4420,0
|
|
20240618,141200,36980520,4420,4420,4420,4420,0
|
|
20240618,141100,36980520,4420,4420,4420,4420,0
|
|
20240618,141000,36980520,4420,4420,4420,4420,0
|
|
20240618,140900,36980520,4420,4420,4420,4420,0
|
|
20240618,140800,36980520,4420,4420,4420,4420,5
|
|
20240618,140700,36958420,4420,4420,4420,4420,0
|
|
20240618,140600,36958420,4420,4420,4420,4420,0
|
|
20240618,140500,36958420,4420,4420,4420,4420,28
|
|
20240618,140400,36834660,4420,4420,4420,4420,0
|
|
20240618,140300,36834660,4420,4420,4420,4420,0
|
|
20240618,140200,36834660,4420,4420,4420,4420,0
|
|
20240618,140100,36834660,4420,4420,4420,4420,70
|
|
20240618,140000,36525260,4420,4420,4420,4420,0
|
|
20240618,135900,36525260,4420,4420,4420,4420,0
|
|
20240618,135800,36525260,4420,4420,4420,4420,0
|
|
20240618,135700,36525260,4420,4420,4420,4420,0
|
|
20240618,135600,36525260,4420,4420,4420,4420,0
|
|
20240618,135500,36525260,4420,4420,4420,4420,0
|
|
20240618,135400,36525260,4420,4420,4420,4420,0
|
|
20240618,135300,36525260,4420,4420,4420,4420,0
|
|
20240618,135200,36525260,4420,4425,4425,4420,777
|
|
20240618,135100,33088410,4430,4430,4430,4430,0
|
|
20240618,135000,33088410,4430,4430,4430,4430,0
|
|
20240618,134900,33088410,4430,4430,4430,4430,0
|
|
20240618,134800,33088410,4430,4430,4430,4430,10
|
|
20240618,134700,33044110,4430,4430,4430,4430,0
|
|
20240618,134600,33044110,4430,4430,4430,4430,10
|
|
20240618,134500,32999810,4430,4430,4430,4430,0
|
|
20240618,134400,32999810,4430,4430,4430,4430,0
|
|
20240618,134300,32999810,4430,4430,4430,4430,0
|
|
20240618,134200,32999810,4430,4430,4430,4430,0
|
|
20240618,134100,32999810,4430,4430,4430,4430,0
|
|
20240618,134000,32999810,4430,4430,4430,4430,0
|
|
20240618,133900,32999810,4430,4430,4430,4430,4
|
|
20240618,133800,32982090,4430,4430,4430,4430,0
|
|
20240618,133700,32982090,4430,4430,4430,4430,0
|
|
20240618,133600,32982090,4430,4430,4430,4430,0
|
|
20240618,133500,32982090,4430,4430,4430,4430,3
|
|
20240618,133400,32968800,4430,4430,4430,4430,0
|
|
20240618,133300,32968800,4430,4430,4430,4430,0
|
|
20240618,133200,32968800,4430,4430,4430,4430,1
|
|
20240618,133100,32964370,4430,4430,4430,4430,0
|
|
20240618,133000,32964370,4430,4430,4430,4430,0
|
|
20240618,132900,32964370,4430,4430,4430,4430,0
|
|
20240618,132800,32964370,4430,4430,4430,4430,0
|
|
20240618,132700,32964370,4430,4430,4430,4430,0
|
|
20240618,132600,32964370,4430,4430,4430,4430,1
|
|
20240618,132500,32959940,4435,4435,4435,4435,0
|
|
20240618,132400,32959940,4435,4435,4435,4435,0
|
|
20240618,132300,32959940,4435,4435,4435,4435,0
|
|
20240618,132200,32959940,4435,4435,4435,4435,25
|
|
20240618,132100,32849065,4435,4435,4435,4435,10
|
|
20240618,132000,32804715,4420,4420,4420,4420,0
|
|
20240618,131900,32804715,4420,4420,4420,4420,0
|
|
20240618,131800,32804715,4420,4420,4420,4420,0
|
|
20240618,131700,32804715,4420,4420,4420,4420,0
|
|
20240618,131600,32804715,4420,4420,4420,4420,0
|
|
20240618,131500,32804715,4420,4420,4420,4420,0
|
|
20240618,131400,32804715,4420,4420,4420,4420,0
|
|
20240618,131300,32804715,4420,4420,4420,4420,0
|
|
20240618,131200,32804715,4420,4420,4420,4420,0
|
|
20240618,131100,32804715,4420,4420,4420,4420,0
|
|
20240618,131000,32804715,4420,4420,4420,4420,0
|
|
20240618,130900,32804715,4420,4420,4420,4420,0
|
|
20240618,130800,32804715,4420,4420,4420,4420,0
|
|
20240618,130700,32804715,4420,4420,4420,4420,0
|
|
20240618,130600,32804715,4420,4420,4420,4420,0
|
|
20240618,130500,32804715,4420,4420,4420,4420,0
|
|
20240618,130400,32804715,4420,4420,4420,4420,0
|
|
20240618,130300,32804715,4420,4420,4420,4420,0
|
|
20240618,130200,32804715,4420,4420,4420,4420,0
|
|
20240618,130100,32804715,4420,4425,4425,4420,500
|
|
20240618,130000,30593785,4425,4425,4425,4425,400
|
|
20240618,125900,28823785,4425,4425,4425,4425,0
|
|
20240618,125800,28823785,4425,4425,4425,4425,0
|
|
20240618,125700,28823785,4425,4425,4425,4425,0
|
|
20240618,125600,28823785,4425,4425,4425,4425,0
|
|
20240618,125500,28823785,4425,4425,4425,4425,0
|
|
20240618,125400,28823785,4425,4425,4425,4425,0
|
|
20240618,125300,28823785,4425,4425,4425,4425,0
|
|
20240618,125200,28823785,4425,4425,4425,4425,0
|
|
20240618,125100,28823785,4425,4425,4425,4425,0
|
|
20240618,125000,28823785,4425,4425,4425,4425,0
|
|
20240618,124900,28823785,4425,4425,4425,4425,0
|
|
20240618,124800,28823785,4425,4425,4425,4425,563
|
|
20240618,124700,26332510,4425,4425,4425,4425,0
|
|
20240618,124600,26332510,4425,4425,4425,4425,0
|
|
20240618,124500,26332510,4425,4425,4425,4425,0
|
|
20240618,124400,26332510,4425,4425,4425,4425,11
|
|
20240618,124300,26283835,4425,4425,4425,4425,0
|
|
20240618,124200,26283835,4425,4425,4425,4425,0
|
|
20240618,124100,26283835,4425,4425,4425,4425,0
|
|
20240618,124000,26283835,4425,4425,4425,4425,0
|
|
20240618,123900,26283835,4425,4425,4425,4425,0
|
|
20240618,123800,26283835,4425,4425,4425,4425,0
|
|
20240618,123700,26283835,4425,4425,4425,4425,0
|
|
20240618,123600,26283835,4425,4425,4425,4425,0
|
|
20240618,123500,26283835,4425,4425,4425,4425,0
|
|
20240618,123400,26283835,4425,4425,4425,4425,0
|
|
20240618,123300,26283835,4425,4425,4425,4425,1
|
|
20240618,123200,26279410,4425,4425,4425,4425,0
|
|
20240618,123100,26279410,4425,4425,4425,4425,0
|
|
20240618,123000,26279410,4425,4425,4425,4425,0
|
|
20240618,122900,26279410,4425,4425,4425,4425,0
|
|
20240618,122800,26279410,4425,4425,4425,4425,2
|
|
20240618,122700,26270560,4425,4425,4425,4425,0
|
|
20240618,122600,26270560,4425,4425,4425,4425,26
|
|
20240618,122500,26155510,4430,4430,4430,4430,0
|
|
20240618,122400,26155510,4430,4430,4430,4430,0
|
|
20240618,122300,26155510,4430,4430,4430,4430,0
|
|
20240618,122200,26155510,4430,4430,4430,4430,0
|
|
20240618,122100,26155510,4430,4430,4430,4430,1
|
|
20240618,122000,26151080,4430,4430,4430,4430,140
|
|
20240618,121900,25530880,4430,4430,4430,4430,0
|
|
20240618,121800,25530880,4430,4430,4430,4430,0
|
|
20240618,121700,25530880,4430,4430,4430,4430,0
|
|
20240618,121600,25530880,4430,4430,4430,4430,0
|
|
20240618,121500,25530880,4430,4430,4430,4430,45
|
|
20240618,121400,25331530,4430,4430,4430,4430,0
|
|
20240618,121300,25331530,4430,4430,4430,4430,0
|
|
20240618,121200,25331530,4430,4430,4430,4430,0
|
|
20240618,121100,25331530,4430,4430,4430,4430,0
|
|
20240618,121000,25331530,4430,4435,4435,4430,3
|
|
20240618,120900,25318230,4435,4435,4435,4435,0
|
|
20240618,120800,25318230,4435,4435,4435,4435,0
|
|
20240618,120700,25318230,4435,4435,4435,4435,0
|
|
20240618,120600,25318230,4435,4435,4435,4435,0
|
|
20240618,120500,25318230,4435,4435,4435,4435,0
|
|
20240618,120400,25318230,4435,4435,4435,4435,0
|
|
20240618,120300,25318230,4435,4435,4435,4435,0
|
|
20240618,120200,25318230,4435,4435,4435,4435,0
|
|
20240618,120100,25318230,4435,4435,4435,4435,0
|
|
20240618,120000,25318230,4435,4435,4435,4435,10
|
|
20240618,115900,25273880,4435,4435,4435,4435,0
|
|
20240618,115800,25273880,4435,4435,4435,4435,0
|
|
20240618,115700,25273880,4435,4435,4435,4435,0
|
|
20240618,115600,25273880,4435,4435,4435,4435,0
|
|
20240618,115500,25273880,4435,4435,4435,4435,0
|
|
20240618,115400,25273880,4435,4435,4435,4435,0
|
|
20240618,115300,25273880,4435,4435,4435,4435,0
|
|
20240618,115200,25273880,4435,4435,4435,4435,0
|
|
20240618,115100,25273880,4435,4435,4435,4435,0
|
|
20240618,115000,25273880,4435,4435,4435,4435,0
|
|
20240618,114900,25273880,4435,4435,4435,4435,1
|
|
20240618,114800,25269445,4435,4435,4435,4435,0
|
|
20240618,114700,25269445,4435,4435,4435,4435,0
|
|
20240618,114600,25269445,4435,4435,4435,4435,50
|
|
20240618,114500,25047695,4435,4435,4435,4435,0
|
|
20240618,114400,25047695,4435,4435,4435,4435,0
|
|
20240618,114300,25047695,4435,4435,4435,4435,0
|
|
20240618,114200,25047695,4435,4435,4435,4435,0
|
|
20240618,114100,25047695,4435,4435,4435,4435,0
|
|
20240618,114000,25047695,4435,4435,4435,4435,0
|
|
20240618,113900,25047695,4435,4435,4435,4435,0
|
|
20240618,113800,25047695,4435,4435,4435,4435,0
|
|
20240618,113700,25047695,4435,4435,4435,4435,0
|
|
20240618,113600,25047695,4435,4435,4435,4435,0
|
|
20240618,113500,25047695,4435,4435,4435,4435,1
|
|
20240618,113400,25043260,4440,4440,4440,4440,0
|
|
20240618,113300,25043260,4440,4440,4440,4440,0
|
|
20240618,113200,25043260,4440,4440,4440,4440,0
|
|
20240618,113100,25043260,4440,4440,4440,4440,0
|
|
20240618,113000,25043260,4440,4440,4440,4440,0
|
|
20240618,112900,25043260,4440,4440,4440,4440,0
|
|
20240618,112800,25043260,4440,4440,4440,4440,0
|
|
20240618,112700,25043260,4440,4440,4440,4440,53
|
|
20240618,112600,24807940,4440,4440,4440,4440,1
|
|
20240618,112500,24803500,4435,4435,4435,4435,0
|
|
20240618,112400,24803500,4435,4435,4435,4435,0
|
|
20240618,112300,24803500,4435,4435,4435,4435,1
|
|
20240618,112200,24799065,4435,4435,4435,4435,0
|
|
20240618,112100,24799065,4435,4435,4435,4435,52
|
|
20240618,112000,24568445,4440,4440,4440,4440,2
|
|
20240618,111900,24559565,4440,4440,4440,4440,1
|
|
20240618,111800,24555125,4440,4440,4440,4440,1
|
|
20240618,111700,24550685,4445,4445,4445,4445,0
|
|
20240618,111600,24550685,4445,4445,4445,4445,0
|
|
20240618,111500,24550685,4445,4445,4445,4445,0
|
|
20240618,111400,24550685,4445,4445,4445,4445,0
|
|
20240618,111300,24550685,4445,4445,4445,4445,0
|
|
20240618,111200,24550685,4445,4445,4445,4445,0
|
|
20240618,111100,24550685,4445,4445,4445,4445,0
|
|
20240618,111000,24550685,4445,4445,4445,4445,0
|
|
20240618,110900,24550685,4445,4445,4445,4445,0
|
|
20240618,110800,24550685,4445,4445,4445,4445,0
|
|
20240618,110700,24550685,4445,4445,4445,4445,0
|
|
20240618,110600,24550685,4445,4445,4445,4445,0
|
|
20240618,110500,24550685,4445,4445,4445,4445,0
|
|
20240618,110400,24550685,4445,4445,4445,4445,0
|
|
20240618,110300,24550685,4445,4445,4445,4445,10
|
|
20240618,110200,24506235,4445,4445,4445,4445,0
|
|
20240618,110100,24506235,4445,4445,4445,4445,0
|
|
20240618,110000,24506235,4445,4445,4445,4445,0
|
|
20240618,105900,24506235,4445,4445,4445,4445,0
|
|
20240618,105800,24506235,4445,4445,4445,4445,1
|
|
20240618,105700,24501790,4430,4430,4430,4430,0
|
|
20240618,105600,24501790,4430,4430,4430,4430,0
|
|
20240618,105500,24501790,4430,4430,4430,4430,1
|
|
20240618,105400,24497360,4445,4445,4445,4445,20
|
|
20240618,105300,24408460,4445,4445,4445,4445,0
|
|
20240618,105200,24408460,4445,4445,4445,4445,1
|
|
20240618,105100,24404015,4445,4445,4445,4445,0
|
|
20240618,105000,24404015,4445,4445,4445,4445,5
|
|
20240618,104900,24381790,4445,4445,4445,4445,7
|
|
20240618,104800,24350675,4445,4445,4445,4445,8
|
|
20240618,104700,24315115,4430,4430,4430,4430,0
|
|
20240618,104600,24315115,4430,4430,4430,4430,0
|
|
20240618,104500,24315115,4430,4430,4430,4430,0
|
|
20240618,104400,24315115,4430,4430,4430,4430,0
|
|
20240618,104300,24315115,4430,4430,4430,4430,0
|
|
20240618,104200,24315115,4430,4430,4430,4430,100
|
|
20240618,104100,23872115,4430,4430,4430,4430,5
|
|
20240618,104000,23849965,4425,4425,4425,4425,0
|
|
20240618,103900,23849965,4425,4425,4425,4425,0
|
|
20240618,103800,23849965,4425,4425,4425,4425,0
|
|
20240618,103700,23849965,4425,4425,4425,4425,0
|
|
20240618,103600,23849965,4425,4425,4425,4425,0
|
|
20240618,103500,23849965,4425,4425,4425,4425,0
|
|
20240618,103400,23849965,4425,4425,4425,4425,0
|
|
20240618,103300,23849965,4425,4425,4425,4425,0
|
|
20240618,103200,23849965,4425,4425,4425,4425,0
|
|
20240618,103100,23849965,4425,4425,4425,4425,0
|
|
20240618,103000,23849965,4425,4425,4425,4425,0
|
|
20240618,102900,23849965,4425,4425,4425,4425,0
|
|
20240618,102800,23849965,4425,4425,4425,4425,0
|
|
20240618,102700,23849965,4425,4425,4425,4425,0
|
|
20240618,102600,23849965,4425,4425,4425,4425,0
|
|
20240618,102500,23849965,4425,4425,4425,4425,0
|
|
20240618,102400,23849965,4425,4425,4425,4425,0
|
|
20240618,102300,23849965,4425,4425,4425,4425,0
|
|
20240618,102200,23849965,4425,4425,4425,4425,0
|
|
20240618,102100,23849965,4425,4425,4425,4425,0
|
|
20240618,102000,23849965,4425,4425,4425,4425,0
|
|
20240618,101900,23849965,4425,4425,4425,4425,0
|
|
20240618,101800,23849965,4425,4425,4425,4425,0
|
|
20240618,101700,23849965,4425,4425,4425,4425,41
|
|
20240618,101600,23668540,4445,4445,4445,4445,0
|
|
20240618,101500,23668540,4445,4445,4445,4445,0
|
|
20240618,101400,23668540,4445,4445,4445,4445,0
|
|
20240618,101300,23668540,4445,4445,4445,4445,0
|
|
20240618,101200,23668540,4445,4445,4445,4445,0
|
|
20240618,101100,23668540,4445,4445,4445,4445,0
|
|
20240618,101000,23668540,4445,4445,4445,4445,5
|
|
20240618,100900,23646315,4445,4445,4445,4445,0
|
|
20240618,100800,23646315,4445,4445,4445,4445,0
|
|
20240618,100700,23646315,4445,4445,4445,4445,0
|
|
20240618,100600,23646315,4445,4445,4445,4445,0
|
|
20240618,100500,23646315,4445,4445,4445,4445,0
|
|
20240618,100400,23646315,4445,4445,4445,4445,1
|
|
20240618,100300,23641870,4445,4445,4445,4445,1
|
|
20240618,100200,23637425,4445,4445,4445,4445,0
|
|
20240618,100100,23637425,4445,4445,4445,4445,0
|
|
20240618,100000,23637425,4445,4445,4445,4445,0
|
|
20240618,095900,23637425,4445,4445,4445,4445,9
|
|
20240618,095800,23597420,4445,4445,4445,4445,0
|
|
20240618,095700,23597420,4445,4445,4445,4445,0
|
|
20240618,095600,23597420,4445,4445,4445,4445,269
|
|
20240618,095500,22401715,4445,4445,4445,4445,0
|
|
20240618,095400,22401715,4445,4445,4445,4425,6
|
|
20240618,095300,22375105,4420,4420,4420,4420,0
|
|
20240618,095200,22375105,4420,4420,4420,4420,0
|
|
20240618,095100,22375105,4420,4420,4420,4420,0
|
|
20240618,095000,22375105,4420,4420,4420,4420,0
|
|
20240618,094900,22375105,4420,4420,4420,4420,0
|
|
20240618,094800,22375105,4420,4420,4420,4420,0
|
|
20240618,094700,22375105,4420,4420,4420,4420,15
|
|
20240618,094600,22308805,4420,4420,4420,4420,0
|
|
20240618,094500,22308805,4420,4420,4420,4420,0
|
|
20240618,094400,22308805,4420,4420,4420,4420,46
|
|
20240618,094300,22105485,4420,4420,4420,4420,1
|
|
20240618,094200,22101065,4450,4450,4450,4450,0
|
|
20240618,094100,22101065,4450,4450,4450,4450,0
|
|
20240618,094000,22101065,4450,4450,4450,4450,0
|
|
20240618,093900,22101065,4450,4460,4460,4450,1747
|
|
20240618,093800,14326835,4470,4470,4470,4470,0
|
|
20240618,093700,14326835,4470,4470,4470,4470,0
|
|
20240618,093600,14326835,4470,4470,4470,4470,0
|
|
20240618,093500,14326835,4470,4470,4470,4470,0
|
|
20240618,093400,14326835,4470,4470,4470,4470,0
|
|
20240618,093300,14326835,4470,4470,4470,4470,0
|
|
20240618,093200,14326835,4470,4470,4470,4470,0
|
|
20240618,093100,14326835,4470,4470,4470,4470,0
|
|
20240618,093000,14326835,4470,4470,4470,4470,0
|
|
20240618,092900,14326835,4470,4470,4470,4470,20
|
|
20240618,092800,14237435,4470,4470,4470,4470,10
|
|
20240618,092700,14192735,4470,4470,4470,4470,0
|
|
20240618,092600,14192735,4470,4470,4470,4470,0
|
|
20240618,092500,14192735,4470,4470,4470,4470,0
|
|
20240618,092400,14192735,4470,4470,4470,4470,0
|
|
20240618,092300,14192735,4470,4470,4470,4470,0
|
|
20240618,092200,14192735,4470,4470,4470,4470,5
|
|
20240618,092100,14170385,4450,4450,4450,4450,0
|
|
20240618,092000,14170385,4450,4450,4450,4450,0
|
|
20240618,091900,14170385,4450,4450,4450,4450,0
|
|
20240618,091800,14170385,4450,4450,4450,4450,0
|
|
20240618,091700,14170385,4450,4450,4450,4450,150
|
|
20240618,091600,13502885,4470,4470,4470,4470,0
|
|
20240618,091500,13502885,4470,4470,4470,4470,0
|
|
20240618,091400,13502885,4470,4455,4470,4455,2083
|
|
20240618,091300,4222670,4450,4450,4450,4450,10
|
|
20240618,091200,4178170,4450,4460,4460,4450,241
|
|
20240618,091100,3104395,4455,4455,4455,4455,0
|
|
20240618,091000,3104395,4455,4455,4455,4455,0
|
|
20240618,090900,3104395,4455,4455,4455,4455,0
|
|
20240618,090800,3104395,4455,4455,4455,4455,10
|
|
20240618,090700,3059845,4450,4450,4450,4450,0
|
|
20240618,090600,3059845,4450,4450,4450,4450,0
|
|
20240618,090500,3059845,4450,4450,4450,4450,5
|
|
20240618,090400,3037595,4450,4450,4450,4450,50
|
|
20240618,090300,2815095,4450,4545,4545,4450,175
|
|
20240618,090200,2035475,4545,4545,4545,4545,0
|
|
20240618,090100,2035475,4545,4545,4545,4545,19
|
|
20240618,090000,1949120,4460,4450,4460,4450,406
|