703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,204000,263602045,3695,3695,3695,3695,1095
|
|
20240618,203900,263602045,3695,3695,3695,3695,0
|
|
20240618,203800,263602045,3695,3695,3695,3695,0
|
|
20240618,203700,263602045,3695,3695,3695,3695,0
|
|
20240618,203600,263602045,3695,3695,3695,3695,0
|
|
20240618,203500,263602045,3695,3695,3695,3695,0
|
|
20240618,203400,263602045,3695,3695,3695,3695,0
|
|
20240618,203300,263602045,3695,3695,3695,3695,0
|
|
20240618,203200,263602045,3695,3695,3695,3695,0
|
|
20240618,203100,263602045,3695,3695,3695,3695,0
|
|
20240618,203000,263602045,3695,3695,3695,3695,0
|
|
20240618,202900,263602045,3695,3695,3695,3695,0
|
|
20240618,202800,263602045,3695,3695,3695,3695,0
|
|
20240618,202700,263602045,3695,3695,3695,3695,0
|
|
20240618,202600,263602045,3695,3695,3695,3695,0
|
|
20240618,202500,263602045,3695,3695,3695,3695,0
|
|
20240618,202400,263602045,3695,3695,3695,3695,0
|
|
20240618,202300,263602045,3695,3695,3695,3695,0
|
|
20240618,202200,263602045,3695,3695,3695,3695,0
|
|
20240618,202100,263602045,3695,3695,3695,3695,0
|
|
20240618,202000,263602045,3695,3695,3695,3695,0
|
|
20240618,201900,263602045,3695,3695,3695,3695,0
|
|
20240618,201800,263602045,3695,3695,3695,3695,0
|
|
20240618,201700,263602045,3695,3695,3695,3695,0
|
|
20240618,201600,263602045,3695,3695,3695,3695,0
|
|
20240618,201500,263602045,3695,3695,3695,3695,0
|
|
20240618,201400,263602045,3695,3695,3695,3695,0
|
|
20240618,201300,263602045,3695,3695,3695,3695,0
|
|
20240618,201200,263602045,3695,3695,3695,3695,0
|
|
20240618,201100,263602045,3695,3695,3695,3695,0
|
|
20240618,201000,263602045,3695,3695,3695,3695,1095
|
|
20240618,200900,263602045,3695,3695,3695,3695,0
|
|
20240618,200800,263602045,3695,3695,3695,3695,0
|
|
20240618,200700,263602045,3695,3695,3695,3695,0
|
|
20240618,200600,263602045,3695,3695,3695,3695,0
|
|
20240618,200500,263602045,3695,3695,3695,3695,0
|
|
20240618,200400,263602045,3695,3695,3695,3695,0
|
|
20240618,200300,263602045,3695,3695,3695,3695,0
|
|
20240618,200200,263602045,3695,3695,3695,3695,0
|
|
20240618,200100,263602045,3695,3695,3695,3695,0
|
|
20240618,200000,263602045,3695,3695,3695,3695,0
|
|
20240618,195900,263602045,3695,3695,3695,3695,0
|
|
20240618,195800,263602045,3695,3695,3695,3695,0
|
|
20240618,195700,263602045,3695,3695,3695,3695,0
|
|
20240618,195600,263602045,3695,3695,3695,3695,0
|
|
20240618,195500,263602045,3695,3695,3695,3695,0
|
|
20240618,195400,263602045,3695,3695,3695,3695,0
|
|
20240618,195300,263602045,3695,3695,3695,3695,0
|
|
20240618,195200,263602045,3695,3695,3695,3695,0
|
|
20240618,195100,263602045,3695,3695,3695,3695,0
|
|
20240618,195000,263602045,3695,3695,3695,3695,0
|
|
20240618,194900,263602045,3695,3695,3695,3695,0
|
|
20240618,194800,263602045,3695,3695,3695,3695,0
|
|
20240618,194700,263602045,3695,3695,3695,3695,0
|
|
20240618,194600,263602045,3695,3695,3695,3695,0
|
|
20240618,194500,263602045,3695,3695,3695,3695,0
|
|
20240618,194400,263602045,3695,3695,3695,3695,0
|
|
20240618,194300,263602045,3695,3695,3695,3695,0
|
|
20240618,194200,263602045,3695,3695,3695,3695,0
|
|
20240618,194100,263602045,3695,3695,3695,3695,0
|
|
20240618,194000,263602045,3695,3695,3695,3695,1095
|
|
20240618,193900,263602045,3695,3695,3695,3695,0
|
|
20240618,193800,263602045,3695,3695,3695,3695,0
|
|
20240618,193700,263602045,3695,3695,3695,3695,0
|
|
20240618,193600,263602045,3695,3695,3695,3695,0
|
|
20240618,193500,263602045,3695,3695,3695,3695,0
|
|
20240618,193400,263602045,3695,3695,3695,3695,0
|
|
20240618,193300,263602045,3695,3695,3695,3695,0
|
|
20240618,193200,263602045,3695,3695,3695,3695,0
|
|
20240618,193100,263602045,3695,3695,3695,3695,0
|
|
20240618,193000,263602045,3695,3695,3695,3695,0
|
|
20240618,192900,263602045,3695,3695,3695,3695,0
|
|
20240618,192800,263602045,3695,3695,3695,3695,0
|
|
20240618,192700,263602045,3695,3695,3695,3695,0
|
|
20240618,192600,263602045,3695,3695,3695,3695,0
|
|
20240618,192500,263602045,3695,3695,3695,3695,0
|
|
20240618,192400,263602045,3695,3695,3695,3695,0
|
|
20240618,192300,263602045,3695,3695,3695,3695,0
|
|
20240618,192200,263602045,3695,3695,3695,3695,0
|
|
20240618,192100,263602045,3695,3695,3695,3695,0
|
|
20240618,192000,263602045,3695,3695,3695,3695,0
|
|
20240618,191900,263602045,3695,3695,3695,3695,0
|
|
20240618,191800,263602045,3695,3695,3695,3695,0
|
|
20240618,191700,263602045,3695,3695,3695,3695,0
|
|
20240618,191600,263602045,3695,3695,3695,3695,0
|
|
20240618,191500,263602045,3695,3695,3695,3695,0
|
|
20240618,191400,263602045,3695,3695,3695,3695,0
|
|
20240618,191300,263602045,3695,3695,3695,3695,0
|
|
20240618,191200,263602045,3695,3695,3695,3695,0
|
|
20240618,191100,263602045,3695,3695,3695,3695,0
|
|
20240618,191000,263602045,3695,3695,3695,3695,1095
|
|
20240618,190900,263602045,3695,3695,3695,3695,0
|
|
20240618,190800,263602045,3695,3695,3695,3695,0
|
|
20240618,190700,263602045,3695,3695,3695,3695,0
|
|
20240618,190600,263602045,3695,3695,3695,3695,0
|
|
20240618,190500,263602045,3695,3695,3695,3695,0
|
|
20240618,190400,263602045,3695,3695,3695,3695,0
|
|
20240618,190300,263602045,3695,3695,3695,3695,0
|
|
20240618,190200,263602045,3695,3695,3695,3695,0
|
|
20240618,190100,263602045,3695,3695,3695,3695,0
|
|
20240618,190000,263602045,3695,3695,3695,3695,0
|
|
20240618,185900,263602045,3695,3695,3695,3695,0
|
|
20240618,185800,263602045,3695,3695,3695,3695,0
|
|
20240618,185700,263602045,3695,3695,3695,3695,0
|
|
20240618,185600,263602045,3695,3695,3695,3695,0
|
|
20240618,185500,263602045,3695,3695,3695,3695,0
|
|
20240618,185400,263602045,3695,3695,3695,3695,0
|
|
20240618,185300,263602045,3695,3695,3695,3695,0
|
|
20240618,185200,263602045,3695,3695,3695,3695,0
|
|
20240618,185100,263602045,3695,3695,3695,3695,0
|
|
20240618,185000,263602045,3695,3695,3695,3695,0
|
|
20240618,184900,263602045,3695,3695,3695,3695,0
|
|
20240618,184800,263602045,3695,3695,3695,3695,0
|
|
20240618,184700,263602045,3695,3695,3695,3695,0
|
|
20240618,184600,263602045,3695,3695,3695,3695,0
|
|
20240618,184500,263602045,3695,3695,3695,3695,0
|
|
20240618,184400,263602045,3695,3695,3695,3695,0
|
|
20240618,184300,263602045,3695,3695,3695,3695,0
|
|
20240618,184200,263602045,3695,3695,3695,3695,0
|
|
20240618,184100,263602045,3695,3695,3695,3695,0
|
|
20240618,184000,263602045,3695,3695,3695,3695,1095
|
|
20240618,183900,263602045,3695,3695,3695,3695,0
|
|
20240618,183800,263602045,3695,3695,3695,3695,0
|
|
20240618,183700,263602045,3695,3695,3695,3695,0
|
|
20240618,183600,263602045,3695,3695,3695,3695,0
|
|
20240618,183500,263602045,3695,3695,3695,3695,0
|
|
20240618,183400,263602045,3695,3695,3695,3695,0
|
|
20240618,183300,263602045,3695,3695,3695,3695,0
|
|
20240618,183200,263602045,3695,3695,3695,3695,0
|
|
20240618,183100,263602045,3695,3695,3695,3695,0
|
|
20240618,183000,263602045,3695,3695,3695,3695,0
|
|
20240618,182900,263602045,3695,3695,3695,3695,0
|
|
20240618,182800,263602045,3695,3695,3695,3695,0
|
|
20240618,182700,263602045,3695,3695,3695,3695,0
|
|
20240618,182600,263602045,3695,3695,3695,3695,0
|
|
20240618,182500,263602045,3695,3695,3695,3695,0
|
|
20240618,182400,263602045,3695,3695,3695,3695,0
|
|
20240618,182300,263602045,3695,3695,3695,3695,0
|
|
20240618,182200,263602045,3695,3695,3695,3695,0
|
|
20240618,182100,263602045,3695,3695,3695,3695,0
|
|
20240618,182000,263602045,3695,3695,3695,3695,0
|
|
20240618,181900,263602045,3695,3695,3695,3695,0
|
|
20240618,181800,263602045,3695,3695,3695,3695,0
|
|
20240618,181700,263602045,3695,3695,3695,3695,0
|
|
20240618,181600,263602045,3695,3695,3695,3695,0
|
|
20240618,181500,263602045,3695,3695,3695,3695,0
|
|
20240618,181400,263602045,3695,3695,3695,3695,0
|
|
20240618,181300,263602045,3695,3695,3695,3695,0
|
|
20240618,181200,263602045,3695,3695,3695,3695,0
|
|
20240618,181100,263602045,3695,3695,3695,3695,0
|
|
20240618,181000,263602045,3695,3695,3695,3695,1095
|
|
20240618,180900,263602045,3695,3695,3695,3695,0
|
|
20240618,180800,263602045,3695,3695,3695,3695,0
|
|
20240618,180700,263602045,3695,3695,3695,3695,0
|
|
20240618,180600,263602045,3695,3695,3695,3695,0
|
|
20240618,180500,263602045,3695,3695,3695,3695,0
|
|
20240618,180400,263602045,3695,3695,3695,3695,0
|
|
20240618,180300,263602045,3695,3695,3695,3695,0
|
|
20240618,180200,263602045,3695,3695,3695,3695,0
|
|
20240618,180100,263602045,3695,3695,3695,3695,0
|
|
20240618,180000,263602045,3695,3695,3695,3695,0
|
|
20240618,175900,263602045,3695,3695,3695,3695,0
|
|
20240618,175800,263602045,3695,3695,3695,3695,0
|
|
20240618,175700,263602045,3695,3695,3695,3695,0
|
|
20240618,175600,263602045,3695,3695,3695,3695,0
|
|
20240618,175500,263602045,3695,3695,3695,3695,0
|
|
20240618,175400,263602045,3695,3695,3695,3695,0
|
|
20240618,175300,263602045,3695,3695,3695,3695,0
|
|
20240618,175200,263602045,3695,3695,3695,3695,0
|
|
20240618,175100,263602045,3695,3695,3695,3695,0
|
|
20240618,175000,263602045,3695,3695,3695,3695,0
|
|
20240618,174900,263602045,3695,3695,3695,3695,0
|
|
20240618,174800,263602045,3695,3695,3695,3695,0
|
|
20240618,174700,263602045,3695,3695,3695,3695,0
|
|
20240618,174600,263602045,3695,3695,3695,3695,0
|
|
20240618,174500,263602045,3695,3695,3695,3695,0
|
|
20240618,174400,263602045,3695,3695,3695,3695,0
|
|
20240618,174300,263602045,3695,3695,3695,3695,0
|
|
20240618,174200,263602045,3695,3695,3695,3695,0
|
|
20240618,174100,263602045,3695,3695,3695,3695,0
|
|
20240618,174000,263602045,3695,3695,3695,3695,1095
|
|
20240618,173900,263602045,3695,3695,3695,3695,0
|
|
20240618,173800,263602045,3695,3695,3695,3695,0
|
|
20240618,173700,263602045,3695,3695,3695,3695,0
|
|
20240618,173600,263602045,3695,3695,3695,3695,0
|
|
20240618,173500,263602045,3695,3695,3695,3695,0
|
|
20240618,173400,263602045,3695,3695,3695,3695,0
|
|
20240618,173300,263602045,3695,3695,3695,3695,0
|
|
20240618,173200,263602045,3695,3695,3695,3695,0
|
|
20240618,173100,263602045,3695,3695,3695,3695,0
|
|
20240618,173000,263602045,3695,3695,3695,3695,0
|
|
20240618,172900,263602045,3695,3695,3695,3695,0
|
|
20240618,172800,263602045,3695,3695,3695,3695,0
|
|
20240618,172700,263602045,3695,3695,3695,3695,0
|
|
20240618,172600,263602045,3695,3695,3695,3695,0
|
|
20240618,172500,263602045,3695,3695,3695,3695,0
|
|
20240618,172400,263602045,3695,3695,3695,3695,0
|
|
20240618,172300,263602045,3695,3695,3695,3695,0
|
|
20240618,172200,263602045,3695,3695,3695,3695,0
|
|
20240618,172100,263602045,3695,3695,3695,3695,0
|
|
20240618,172000,263602045,3695,3695,3695,3695,0
|
|
20240618,171900,263602045,3695,3695,3695,3695,0
|
|
20240618,171800,263602045,3695,3695,3695,3695,0
|
|
20240618,171700,263602045,3695,3695,3695,3695,0
|
|
20240618,171600,263602045,3695,3695,3695,3695,0
|
|
20240618,171500,263602045,3695,3695,3695,3695,0
|
|
20240618,171400,263602045,3695,3695,3695,3695,0
|
|
20240618,171300,263602045,3695,3695,3695,3695,0
|
|
20240618,171200,263602045,3695,3695,3695,3695,0
|
|
20240618,171100,263602045,3695,3695,3695,3695,0
|
|
20240618,171000,263602045,3695,3695,3695,3695,1095
|
|
20240618,170900,263602045,3695,3695,3695,3695,0
|
|
20240618,170800,263602045,3695,3695,3695,3695,0
|
|
20240618,170700,263602045,3695,3695,3695,3695,0
|
|
20240618,170600,263602045,3695,3695,3695,3695,0
|
|
20240618,170500,263602045,3695,3695,3695,3695,0
|
|
20240618,170400,263602045,3695,3695,3695,3695,0
|
|
20240618,170300,263602045,3695,3695,3695,3695,0
|
|
20240618,170200,263602045,3695,3695,3695,3695,0
|
|
20240618,170100,263602045,3695,3695,3695,3695,0
|
|
20240618,170000,263602045,3695,3695,3695,3695,0
|
|
20240618,165900,263602045,3695,3695,3695,3695,0
|
|
20240618,165800,263602045,3695,3695,3695,3695,0
|
|
20240618,165700,263602045,3695,3695,3695,3695,0
|
|
20240618,165600,263602045,3695,3695,3695,3695,0
|
|
20240618,165500,263602045,3695,3695,3695,3695,0
|
|
20240618,165400,263602045,3695,3695,3695,3695,0
|
|
20240618,165300,263602045,3695,3695,3695,3695,0
|
|
20240618,165200,263602045,3695,3695,3695,3695,0
|
|
20240618,165100,263602045,3695,3695,3695,3695,0
|
|
20240618,165000,263602045,3695,3695,3695,3695,0
|
|
20240618,164900,263602045,3695,3695,3695,3695,0
|
|
20240618,164800,263602045,3695,3695,3695,3695,0
|
|
20240618,164700,263602045,3695,3695,3695,3695,0
|
|
20240618,164600,263602045,3695,3695,3695,3695,0
|
|
20240618,164500,263602045,3695,3695,3695,3695,0
|
|
20240618,164400,263602045,3695,3695,3695,3695,0
|
|
20240618,164300,263602045,3695,3695,3695,3695,0
|
|
20240618,164200,263602045,3695,3695,3695,3695,0
|
|
20240618,164100,263602045,3695,3695,3695,3695,0
|
|
20240618,164000,263602045,3695,3695,3695,3695,1095
|
|
20240618,163900,263602045,3695,3695,3695,3695,0
|
|
20240618,163800,263602045,3695,3695,3695,3695,0
|
|
20240618,163700,263602045,3695,3695,3695,3695,0
|
|
20240618,163600,263602045,3695,3695,3695,3695,0
|
|
20240618,163500,263602045,3695,3695,3695,3695,0
|
|
20240618,163400,263602045,3695,3695,3695,3695,0
|
|
20240618,163300,263602045,3695,3695,3695,3695,0
|
|
20240618,163200,263602045,3695,3695,3695,3695,0
|
|
20240618,163100,263602045,3695,3695,3695,3695,0
|
|
20240618,163000,263602045,3695,3695,3695,3695,0
|
|
20240618,162900,263602045,3695,3695,3695,3695,0
|
|
20240618,162800,263602045,3695,3695,3695,3695,0
|
|
20240618,162700,263602045,3695,3695,3695,3695,0
|
|
20240618,162600,263602045,3695,3695,3695,3695,0
|
|
20240618,162500,263602045,3695,3695,3695,3695,0
|
|
20240618,162400,263602045,3695,3695,3695,3695,0
|
|
20240618,162300,263602045,3695,3695,3695,3695,0
|
|
20240618,162200,263602045,3695,3695,3695,3695,0
|
|
20240618,162100,263602045,3695,3695,3695,3695,0
|
|
20240618,162000,263602045,3695,3695,3695,3695,0
|
|
20240618,161900,263602045,3695,3695,3695,3695,0
|
|
20240618,161800,263602045,3695,3695,3695,3695,0
|
|
20240618,161700,263602045,3695,3695,3695,3695,0
|
|
20240618,161600,263602045,3695,3695,3695,3695,0
|
|
20240618,161500,263602045,3695,3695,3695,3695,0
|
|
20240618,161400,263602045,3695,3695,3695,3695,0
|
|
20240618,161300,263602045,3695,3695,3695,3695,0
|
|
20240618,161200,263602045,3695,3695,3695,3695,0
|
|
20240618,161100,263602045,3695,3695,3695,3695,0
|
|
20240618,161000,263602045,3695,3695,3695,3695,1095
|
|
20240618,160900,263602045,3695,3695,3695,3695,0
|
|
20240618,160800,263602045,3695,3695,3695,3695,0
|
|
20240618,160700,263602045,3695,3695,3695,3695,0
|
|
20240618,160600,263602045,3695,3695,3695,3695,0
|
|
20240618,160500,263602045,3695,3695,3695,3695,0
|
|
20240618,160400,263602045,3695,3695,3695,3695,0
|
|
20240618,160300,263602045,3695,3695,3695,3695,0
|
|
20240618,160200,263602045,3695,3695,3695,3695,0
|
|
20240618,160100,263602045,3695,3695,3695,3695,0
|
|
20240618,160000,263602045,3695,3695,3695,3695,0
|
|
20240618,155900,263602045,3695,3695,3695,3695,0
|
|
20240618,155800,263602045,3695,3695,3695,3695,0
|
|
20240618,155700,263602045,3695,3695,3695,3695,0
|
|
20240618,155600,263602045,3695,3695,3695,3695,0
|
|
20240618,155500,263602045,3695,3695,3695,3695,0
|
|
20240618,155400,263602045,3695,3695,3695,3695,0
|
|
20240618,155300,263602045,3695,3695,3695,3695,0
|
|
20240618,155200,263602045,3695,3695,3695,3695,0
|
|
20240618,155100,263602045,3695,3695,3695,3695,0
|
|
20240618,155000,263602045,3695,3695,3695,3695,0
|
|
20240618,154900,263602045,3695,3695,3695,3695,0
|
|
20240618,154800,263602045,3695,3695,3695,3695,0
|
|
20240618,154700,263602045,3695,3695,3695,3695,0
|
|
20240618,154600,263602045,3695,3695,3695,3695,0
|
|
20240618,154500,263602045,3695,3695,3695,3695,0
|
|
20240618,154400,263602045,3695,3695,3695,3695,0
|
|
20240618,154300,263602045,3695,3695,3695,3695,0
|
|
20240618,154200,263602045,3695,3695,3695,3695,0
|
|
20240618,154100,263602045,3695,3695,3695,3695,0
|
|
20240618,154000,263602045,3695,3695,3695,3695,1095
|
|
20240618,153900,263602045,3695,3695,3695,3695,0
|
|
20240618,153800,263602045,3695,3695,3695,3695,0
|
|
20240618,153700,263602045,3695,3695,3695,3695,0
|
|
20240618,153600,263602045,3695,3695,3695,3695,0
|
|
20240618,153500,263602045,3695,3695,3695,3695,0
|
|
20240618,153400,263602045,3695,3695,3695,3695,0
|
|
20240618,153300,263602045,3695,3695,3695,3695,0
|
|
20240618,153200,263602045,3695,3695,3695,3695,0
|
|
20240618,153100,263602045,3695,3695,3695,3695,0
|
|
20240618,153000,263602045,3695,3695,3695,3695,1095
|
|
20240618,152900,259556020,3695,3695,3695,3695,0
|
|
20240618,152800,259556020,3695,3695,3695,3695,0
|
|
20240618,152700,259556020,3695,3695,3695,3695,0
|
|
20240618,152600,259556020,3695,3695,3695,3695,0
|
|
20240618,152500,259556020,3695,3695,3695,3695,0
|
|
20240618,152400,259556020,3695,3695,3695,3695,0
|
|
20240618,152300,259556020,3695,3695,3695,3695,0
|
|
20240618,152200,259556020,3695,3695,3695,3695,0
|
|
20240618,152100,259556020,3695,3695,3695,3695,0
|
|
20240618,152000,259556020,3695,3695,3695,3695,0
|
|
20240618,151900,259556020,3695,3630,3695,3620,4148
|
|
20240618,151800,244418010,3655,3655,3655,3655,246
|
|
20240618,151700,243518880,3635,3655,3655,3635,2300
|
|
20240618,151600,235143570,3655,3650,3655,3650,501
|
|
20240618,151500,233314915,3655,3655,3655,3655,0
|
|
20240618,151400,233314915,3655,3655,3655,3655,1
|
|
20240618,151300,233311260,3650,3650,3650,3650,50
|
|
20240618,151200,233128760,3650,3650,3650,3650,274
|
|
20240618,151100,232128660,3655,3655,3655,3655,0
|
|
20240618,151000,232128660,3655,3655,3655,3655,0
|
|
20240618,150900,232128660,3655,3655,3655,3655,0
|
|
20240618,150800,232128660,3655,3655,3655,3655,0
|
|
20240618,150700,232128660,3655,3655,3655,3655,10
|
|
20240618,150600,232092110,3655,3655,3655,3655,2
|
|
20240618,150500,232084800,3645,3645,3645,3645,0
|
|
20240618,150400,232084800,3645,3645,3645,3645,10
|
|
20240618,150300,232048350,3655,3655,3655,3655,0
|
|
20240618,150200,232048350,3655,3655,3655,3655,0
|
|
20240618,150100,232048350,3655,3655,3655,3655,0
|
|
20240618,150000,232048350,3655,3655,3655,3655,0
|
|
20240618,145900,232048350,3655,3655,3655,3655,0
|
|
20240618,145800,232048350,3655,3655,3655,3655,0
|
|
20240618,145700,232048350,3655,3655,3655,3655,200
|
|
20240618,145600,231317350,3655,3655,3655,3655,0
|
|
20240618,145500,231317350,3655,3655,3655,3655,0
|
|
20240618,145400,231317350,3655,3655,3655,3655,0
|
|
20240618,145300,231317350,3655,3655,3655,3655,0
|
|
20240618,145200,231317350,3655,3650,3655,3650,151
|
|
20240618,145100,230766195,3650,3650,3650,3650,0
|
|
20240618,145000,230766195,3650,3650,3650,3650,0
|
|
20240618,144900,230766195,3650,3650,3650,3650,0
|
|
20240618,144800,230766195,3650,3650,3650,3650,0
|
|
20240618,144700,230766195,3650,3650,3650,3650,1068
|
|
20240618,144600,226867995,3650,3650,3650,3650,1
|
|
20240618,144500,226864345,3655,3655,3655,3655,0
|
|
20240618,144400,226864345,3655,3655,3655,3655,0
|
|
20240618,144300,226864345,3655,3655,3655,3655,0
|
|
20240618,144200,226864345,3655,3655,3655,3655,0
|
|
20240618,144100,226864345,3655,3655,3655,3655,0
|
|
20240618,144000,226864345,3655,3655,3655,3655,0
|
|
20240618,143900,226864345,3655,3655,3655,3655,500
|
|
20240618,143800,225036845,3655,3655,3655,3655,0
|
|
20240618,143700,225036845,3655,3655,3655,3655,0
|
|
20240618,143600,225036845,3655,3655,3655,3655,0
|
|
20240618,143500,225036845,3655,3655,3655,3655,0
|
|
20240618,143400,225036845,3655,3655,3655,3655,0
|
|
20240618,143300,225036845,3655,3650,3655,3650,33
|
|
20240618,143200,224916360,3655,3655,3655,3655,0
|
|
20240618,143100,224916360,3655,3655,3655,3655,0
|
|
20240618,143000,224916360,3655,3655,3655,3655,0
|
|
20240618,142900,224916360,3655,3655,3655,3655,0
|
|
20240618,142800,224916360,3655,3655,3655,3655,0
|
|
20240618,142700,224916360,3655,3655,3655,3655,0
|
|
20240618,142600,224916360,3655,3655,3655,3655,0
|
|
20240618,142500,224916360,3655,3655,3655,3655,0
|
|
20240618,142400,224916360,3655,3655,3655,3655,0
|
|
20240618,142300,224916360,3655,3655,3655,3655,0
|
|
20240618,142200,224916360,3655,3655,3655,3655,0
|
|
20240618,142100,224916360,3655,3655,3655,3655,2
|
|
20240618,142000,224909050,3635,3640,3640,3635,1300
|
|
20240618,141900,220182120,3645,3645,3645,3645,200
|
|
20240618,141800,219453120,3640,3645,3645,3640,200
|
|
20240618,141700,218724520,3645,3645,3645,3645,0
|
|
20240618,141600,218724520,3645,3645,3645,3645,180
|
|
20240618,141500,218068420,3650,3650,3650,3650,0
|
|
20240618,141400,218068420,3650,3650,3650,3650,0
|
|
20240618,141300,218068420,3650,3650,3650,3650,320
|
|
20240618,141200,216900420,3655,3655,3655,3655,0
|
|
20240618,141100,216900420,3655,3655,3655,3655,0
|
|
20240618,141000,216900420,3655,3655,3655,3655,0
|
|
20240618,140900,216900420,3655,3655,3655,3655,2
|
|
20240618,140800,216893110,3655,3655,3655,3655,0
|
|
20240618,140700,216893110,3655,3655,3655,3655,0
|
|
20240618,140600,216893110,3655,3655,3655,3655,55
|
|
20240618,140500,216692085,3655,3655,3655,3655,0
|
|
20240618,140400,216692085,3655,3655,3655,3655,0
|
|
20240618,140300,216692085,3655,3655,3655,3655,0
|
|
20240618,140200,216692085,3655,3655,3655,3655,0
|
|
20240618,140100,216692085,3655,3655,3655,3655,1
|
|
20240618,140000,216688430,3640,3640,3640,3640,0
|
|
20240618,135900,216688430,3640,3640,3640,3640,887
|
|
20240618,135800,213459750,3655,3655,3655,3655,0
|
|
20240618,135700,213459750,3655,3655,3655,3655,0
|
|
20240618,135600,213459750,3655,3655,3655,3655,0
|
|
20240618,135500,213459750,3655,3655,3655,3655,0
|
|
20240618,135400,213459750,3655,3655,3655,3655,0
|
|
20240618,135300,213459750,3655,3655,3655,3655,0
|
|
20240618,135200,213459750,3655,3655,3655,3655,0
|
|
20240618,135100,213459750,3655,3655,3655,3655,0
|
|
20240618,135000,213459750,3655,3655,3655,3655,0
|
|
20240618,134900,213459750,3655,3665,3665,3635,2002
|
|
20240618,134800,206181280,3640,3640,3640,3640,0
|
|
20240618,134700,206181280,3640,3640,3640,3640,3000
|
|
20240618,134600,195261280,3665,3665,3665,3665,0
|
|
20240618,134500,195261280,3665,3665,3665,3665,42
|
|
20240618,134400,195107350,3665,3665,3665,3665,0
|
|
20240618,134300,195107350,3665,3665,3665,3665,0
|
|
20240618,134200,195107350,3665,3665,3665,3665,0
|
|
20240618,134100,195107350,3665,3665,3665,3665,0
|
|
20240618,134000,195107350,3665,3665,3665,3665,0
|
|
20240618,133900,195107350,3665,3665,3665,3665,0
|
|
20240618,133800,195107350,3665,3665,3665,3665,0
|
|
20240618,133700,195107350,3665,3665,3665,3665,1
|
|
20240618,133600,195103685,3665,3665,3665,3640,263
|
|
20240618,133500,194144370,3650,3650,3650,3650,1
|
|
20240618,133400,194140720,3665,3665,3665,3665,0
|
|
20240618,133300,194140720,3665,3650,3665,3650,177
|
|
20240618,133200,193494640,3665,3665,3665,3665,1
|
|
20240618,133100,193490975,3665,3665,3665,3665,0
|
|
20240618,133000,193490975,3665,3665,3665,3665,251
|
|
20240618,132900,192571060,3665,3660,3665,3660,8187
|
|
20240618,132800,162568780,3665,3665,3665,3665,0
|
|
20240618,132700,162568780,3665,3665,3665,3665,1
|
|
20240618,132600,162565115,3665,3655,3665,3655,3
|
|
20240618,132500,162554135,3650,3650,3650,3650,0
|
|
20240618,132400,162554135,3650,3650,3650,3650,0
|
|
20240618,132300,162554135,3650,3645,3650,3640,3332
|
|
20240618,132200,150423285,3665,3650,3665,3645,1001
|
|
20240618,132100,146774115,3665,3665,3665,3665,0
|
|
20240618,132000,146774115,3665,3665,3665,3665,0
|
|
20240618,131900,146774115,3665,3665,3665,3665,0
|
|
20240618,131800,146774115,3665,3665,3665,3665,1
|
|
20240618,131700,146770450,3665,3665,3665,3665,0
|
|
20240618,131600,146770450,3665,3650,3665,3650,7
|
|
20240618,131500,146744825,3665,3665,3665,3665,0
|
|
20240618,131400,146744825,3665,3665,3665,3665,0
|
|
20240618,131300,146744825,3665,3665,3665,3665,1
|
|
20240618,131200,146741160,3645,3650,3665,3645,625
|
|
20240618,131100,144458835,3665,3665,3665,3665,0
|
|
20240618,131000,144458835,3665,3665,3665,3665,0
|
|
20240618,130900,144458835,3665,3665,3665,3665,0
|
|
20240618,130800,144458835,3665,3665,3665,3665,0
|
|
20240618,130700,144458835,3665,3665,3665,3665,0
|
|
20240618,130600,144458835,3665,3665,3665,3665,0
|
|
20240618,130500,144458835,3665,3665,3665,3665,1
|
|
20240618,130400,144455170,3650,3650,3650,3650,1
|
|
20240618,130300,144451520,3655,3655,3655,3655,0
|
|
20240618,130200,144451520,3655,3655,3655,3655,0
|
|
20240618,130100,144451520,3655,3655,3655,3655,22
|
|
20240618,130000,144371110,3660,3665,3665,3660,78
|
|
20240618,125900,144085310,3670,3670,3670,3670,0
|
|
20240618,125800,144085310,3670,3670,3670,3670,0
|
|
20240618,125700,144085310,3670,3670,3670,3670,0
|
|
20240618,125600,144085310,3670,3670,3670,3670,1
|
|
20240618,125500,144081640,3665,3665,3665,3665,25
|
|
20240618,125400,143990015,3665,3665,3665,3665,0
|
|
20240618,125300,143990015,3665,3665,3665,3665,0
|
|
20240618,125200,143990015,3665,3665,3665,3665,2
|
|
20240618,125100,143982685,3670,3670,3670,3670,0
|
|
20240618,125000,143982685,3670,3670,3670,3670,0
|
|
20240618,124900,143982685,3670,3670,3670,3670,0
|
|
20240618,124800,143982685,3670,3670,3670,3670,0
|
|
20240618,124700,143982685,3670,3670,3670,3670,0
|
|
20240618,124600,143982685,3670,3670,3670,3670,1
|
|
20240618,124500,143979015,3670,3670,3670,3670,9
|
|
20240618,124400,143945985,3680,3680,3680,3680,0
|
|
20240618,124300,143945985,3680,3680,3680,3680,0
|
|
20240618,124200,143945985,3680,3680,3680,3680,0
|
|
20240618,124100,143945985,3680,3680,3680,3680,0
|
|
20240618,124000,143945985,3680,3680,3680,3680,1
|
|
20240618,123900,143942305,3670,3670,3670,3670,1
|
|
20240618,123800,143938635,3675,3675,3675,3675,0
|
|
20240618,123700,143938635,3675,3680,3680,3675,207
|
|
20240618,123600,143177235,3685,3685,3685,3685,0
|
|
20240618,123500,143177235,3685,3685,3685,3685,0
|
|
20240618,123400,143177235,3685,3685,3685,3685,0
|
|
20240618,123300,143177235,3685,3685,3685,3685,0
|
|
20240618,123200,143177235,3685,3685,3685,3685,0
|
|
20240618,123100,143177235,3685,3685,3685,3685,0
|
|
20240618,123000,143177235,3685,3685,3685,3685,1
|
|
20240618,122900,143173550,3680,3680,3680,3680,0
|
|
20240618,122800,143173550,3680,3680,3680,3680,100
|
|
20240618,122700,142805550,3685,3685,3685,3685,0
|
|
20240618,122600,142805550,3685,3685,3685,3685,1
|
|
20240618,122500,142801865,3670,3670,3670,3670,8
|
|
20240618,122400,142772505,3690,3690,3690,3690,0
|
|
20240618,122300,142772505,3690,3690,3690,3690,0
|
|
20240618,122200,142772505,3690,3690,3690,3690,0
|
|
20240618,122100,142772505,3690,3690,3690,3690,0
|
|
20240618,122000,142772505,3690,3690,3690,3690,0
|
|
20240618,121900,142772505,3690,3690,3690,3690,0
|
|
20240618,121800,142772505,3690,3690,3690,3690,0
|
|
20240618,121700,142772505,3690,3690,3690,3690,0
|
|
20240618,121600,142772505,3690,3690,3690,3690,1
|
|
20240618,121500,142768815,3690,3690,3690,3690,0
|
|
20240618,121400,142768815,3690,3690,3690,3690,0
|
|
20240618,121300,142768815,3690,3690,3690,3690,0
|
|
20240618,121200,142768815,3690,3690,3690,3690,0
|
|
20240618,121100,142768815,3690,3690,3690,3690,1
|
|
20240618,121000,142765125,3685,3685,3685,3685,1479
|
|
20240618,120900,137315010,3680,3680,3680,3680,96
|
|
20240618,120800,136961730,3680,3650,3680,3650,1876
|
|
20240618,120700,130092830,3650,3650,3650,3650,0
|
|
20240618,120600,130092830,3650,3660,3660,3645,2306
|
|
20240618,120500,121672710,3670,3670,3670,3670,0
|
|
20240618,120400,121672710,3670,3670,3670,3670,0
|
|
20240618,120300,121672710,3670,3670,3670,3670,0
|
|
20240618,120200,121672710,3670,3670,3670,3670,5
|
|
20240618,120100,121654360,3670,3670,3670,3670,0
|
|
20240618,120000,121654360,3670,3670,3670,3670,0
|
|
20240618,115900,121654360,3670,3665,3670,3660,201
|
|
20240618,115800,120918300,3670,3670,3670,3670,1
|
|
20240618,115700,120914630,3670,3670,3670,3670,0
|
|
20240618,115600,120914630,3670,3670,3670,3670,0
|
|
20240618,115500,120914630,3670,3670,3670,3670,0
|
|
20240618,115400,120914630,3670,3670,3670,3670,0
|
|
20240618,115300,120914630,3670,3670,3670,3670,2
|
|
20240618,115200,120907290,3670,3670,3670,3670,0
|
|
20240618,115100,120907290,3670,3670,3670,3670,0
|
|
20240618,115000,120907290,3670,3670,3670,3670,0
|
|
20240618,114900,120907290,3670,3670,3670,3670,20
|
|
20240618,114800,120833890,3670,3670,3670,3670,0
|
|
20240618,114700,120833890,3670,3670,3670,3670,0
|
|
20240618,114600,120833890,3670,3670,3670,3670,1
|
|
20240618,114500,120830220,3670,3670,3670,3670,0
|
|
20240618,114400,120830220,3670,3670,3670,3670,616
|
|
20240618,114300,118569500,3670,3670,3670,3670,1
|
|
20240618,114200,118565830,3660,3665,3670,3660,4
|
|
20240618,114100,118551170,3670,3670,3670,3670,0
|
|
20240618,114000,118551170,3670,3670,3670,3670,1
|
|
20240618,113900,118547500,3660,3660,3660,3660,156
|
|
20240618,113800,117976540,3670,3670,3670,3670,0
|
|
20240618,113700,117976540,3670,3670,3670,3670,1
|
|
20240618,113600,117972870,3670,3670,3670,3670,0
|
|
20240618,113500,117972870,3670,3670,3670,3670,0
|
|
20240618,113400,117972870,3670,3670,3670,3670,6
|
|
20240618,113300,117950850,3670,3670,3670,3670,1
|
|
20240618,113200,117947180,3670,3670,3670,3670,0
|
|
20240618,113100,117947180,3670,3670,3670,3670,0
|
|
20240618,113000,117947180,3670,3670,3670,3670,3
|
|
20240618,112900,117936170,3655,3655,3655,3655,0
|
|
20240618,112800,117936170,3655,3655,3655,3655,200
|
|
20240618,112700,117205170,3680,3680,3680,3680,0
|
|
20240618,112600,117205170,3680,3680,3680,3680,0
|
|
20240618,112500,117205170,3680,3680,3680,3680,0
|
|
20240618,112400,117205170,3680,3680,3680,3680,1
|
|
20240618,112300,117201490,3680,3680,3680,3680,0
|
|
20240618,112200,117201490,3680,3680,3680,3680,1
|
|
20240618,112100,117197810,3680,3655,3680,3650,2501
|
|
20240618,112000,108069000,3685,3665,3685,3650,2001
|
|
20240618,111900,100750365,3690,3690,3690,3690,1
|
|
20240618,111800,100746675,3690,3690,3690,3690,0
|
|
20240618,111700,100746675,3690,3690,3690,3690,2
|
|
20240618,111600,100739295,3690,3690,3690,3690,0
|
|
20240618,111500,100739295,3690,3690,3690,3660,3368
|
|
20240618,111400,88394800,3690,3690,3690,3690,0
|
|
20240618,111300,88394800,3690,3690,3690,3690,0
|
|
20240618,111200,88394800,3690,3690,3690,3690,0
|
|
20240618,111100,88394800,3690,3690,3690,3690,1
|
|
20240618,111000,88391110,3690,3690,3690,3690,0
|
|
20240618,110900,88391110,3690,3690,3690,3690,0
|
|
20240618,110800,88391110,3690,3690,3690,3690,1
|
|
20240618,110700,88387420,3665,3670,3670,3665,744
|
|
20240618,110600,85659760,3690,3690,3690,3690,0
|
|
20240618,110500,85659760,3690,3690,3690,3690,3
|
|
20240618,110400,85648690,3690,3695,3695,3690,202
|
|
20240618,110300,84903305,3695,3695,3695,3695,1
|
|
20240618,110200,84899610,3670,3670,3670,3670,485
|
|
20240618,110100,83119660,3695,3695,3695,3695,1
|
|
20240618,110000,83115965,3695,3675,3695,3670,2278
|
|
20240618,105900,74754295,3695,3695,3695,3675,203
|
|
20240618,105800,74008210,3695,3695,3695,3680,931
|
|
20240618,105700,70582100,3685,3695,3695,3685,1143
|
|
20240618,105600,66364220,3720,3720,3720,3720,0
|
|
20240618,105500,66364220,3720,3720,3720,3720,1
|
|
20240618,105400,66360500,3700,3700,3700,3700,583
|
|
20240618,105300,64203400,3720,3720,3720,3720,0
|
|
20240618,105200,64203400,3720,3720,3720,3720,0
|
|
20240618,105100,64203400,3720,3720,3720,3720,0
|
|
20240618,105000,64203400,3720,3720,3720,3720,0
|
|
20240618,104900,64203400,3720,3720,3720,3720,10
|
|
20240618,104800,64166200,3720,3720,3720,3720,0
|
|
20240618,104700,64166200,3720,3720,3720,3720,0
|
|
20240618,104600,64166200,3720,3720,3720,3720,0
|
|
20240618,104500,64166200,3720,3720,3720,3720,0
|
|
20240618,104400,64166200,3720,3720,3720,3720,0
|
|
20240618,104300,64166200,3720,3720,3720,3720,0
|
|
20240618,104200,64166200,3720,3720,3720,3720,0
|
|
20240618,104100,64166200,3720,3720,3720,3720,0
|
|
20240618,104000,64166200,3720,3720,3720,3720,0
|
|
20240618,103900,64166200,3720,3720,3720,3720,0
|
|
20240618,103800,64166200,3720,3720,3720,3720,0
|
|
20240618,103700,64166200,3720,3720,3720,3720,2
|
|
20240618,103600,64158760,3700,3705,3705,3700,1118
|
|
20240618,103500,60019960,3725,3725,3725,3725,0
|
|
20240618,103400,60019960,3725,3725,3725,3725,0
|
|
20240618,103300,60019960,3725,3725,3725,3725,0
|
|
20240618,103200,60019960,3725,3725,3725,3725,0
|
|
20240618,103100,60019960,3725,3725,3725,3725,0
|
|
20240618,103000,60019960,3725,3725,3725,3725,0
|
|
20240618,102900,60019960,3725,3725,3725,3725,0
|
|
20240618,102800,60019960,3725,3725,3725,3725,0
|
|
20240618,102700,60019960,3725,3725,3725,3725,1
|
|
20240618,102600,60016235,3725,3725,3725,3725,0
|
|
20240618,102500,60016235,3725,3725,3725,3725,0
|
|
20240618,102400,60016235,3725,3725,3725,3725,0
|
|
20240618,102300,60016235,3725,3725,3725,3725,0
|
|
20240618,102200,60016235,3725,3725,3725,3725,0
|
|
20240618,102100,60016235,3725,3725,3725,3725,0
|
|
20240618,102000,60016235,3725,3725,3725,3725,0
|
|
20240618,101900,60016235,3725,3725,3725,3720,102
|
|
20240618,101800,59636785,3700,3700,3700,3700,0
|
|
20240618,101700,59636785,3700,3700,3700,3700,0
|
|
20240618,101600,59636785,3700,3700,3700,3700,26
|
|
20240618,101500,59540585,3725,3725,3725,3725,0
|
|
20240618,101400,59540585,3725,3725,3725,3725,0
|
|
20240618,101300,59540585,3725,3725,3725,3725,0
|
|
20240618,101200,59540585,3725,3725,3725,3725,0
|
|
20240618,101100,59540585,3725,3725,3725,3725,0
|
|
20240618,101000,59540585,3725,3725,3725,3725,0
|
|
20240618,100900,59540585,3725,3725,3725,3725,0
|
|
20240618,100800,59540585,3725,3725,3725,3725,1
|
|
20240618,100700,59536860,3705,3705,3705,3705,97
|
|
20240618,100600,59177475,3725,3725,3725,3725,0
|
|
20240618,100500,59177475,3725,3725,3725,3725,0
|
|
20240618,100400,59177475,3725,3725,3725,3725,0
|
|
20240618,100300,59177475,3725,3725,3725,3725,0
|
|
20240618,100200,59177475,3725,3725,3725,3725,0
|
|
20240618,100100,59177475,3725,3725,3725,3725,0
|
|
20240618,100000,59177475,3725,3715,3725,3715,8
|
|
20240618,095900,59147705,3715,3715,3715,3715,0
|
|
20240618,095800,59147705,3715,3715,3715,3715,2
|
|
20240618,095700,59140275,3730,3730,3730,3730,0
|
|
20240618,095600,59140275,3730,3730,3730,3730,0
|
|
20240618,095500,59140275,3730,3730,3730,3730,0
|
|
20240618,095400,59140275,3730,3730,3730,3730,0
|
|
20240618,095300,59140275,3730,3705,3730,3705,141
|
|
20240618,095200,58617845,3730,3730,3730,3730,0
|
|
20240618,095100,58617845,3730,3730,3730,3730,0
|
|
20240618,095000,58617845,3730,3730,3730,3730,0
|
|
20240618,094900,58617845,3730,3730,3730,3730,0
|
|
20240618,094800,58617845,3730,3730,3730,3730,0
|
|
20240618,094700,58617845,3730,3730,3730,3730,1
|
|
20240618,094600,58614115,3730,3730,3730,3730,0
|
|
20240618,094500,58614115,3730,3730,3730,3730,0
|
|
20240618,094400,58614115,3730,3725,3730,3725,4
|
|
20240618,094300,58599210,3725,3715,3725,3715,16
|
|
20240618,094200,58539695,3715,3715,3715,3715,1
|
|
20240618,094100,58535980,3715,3695,3715,3695,1192
|
|
20240618,094000,54124860,3695,3695,3695,3695,17
|
|
20240618,093900,54062045,3700,3700,3700,3700,20
|
|
20240618,093800,53988045,3700,3700,3700,3700,1
|
|
20240618,093700,53984345,3700,3700,3700,3700,0
|
|
20240618,093600,53984345,3700,3695,3700,3670,1846
|
|
20240618,093500,47184020,3695,3695,3695,3695,4
|
|
20240618,093400,47169240,3695,3695,3700,3695,8
|
|
20240618,093300,47139675,3695,3695,3695,3695,40
|
|
20240618,093200,46991875,3695,3700,3700,3665,2358
|
|
20240618,093100,38310635,3700,3705,3705,3700,254
|
|
20240618,093000,37369625,3710,3710,3710,3710,8
|
|
20240618,092900,37339945,3735,3735,3735,3735,0
|
|
20240618,092800,37339945,3735,3735,3735,3735,0
|
|
20240618,092700,37339945,3735,3710,3735,3705,108
|
|
20240618,092600,36939275,3745,3745,3745,3745,0
|
|
20240618,092500,36939275,3745,3745,3745,3745,0
|
|
20240618,092400,36939275,3745,3725,3745,3725,36
|
|
20240618,092300,36804810,3725,3720,3725,3680,2122
|
|
20240618,092200,28968435,3725,3730,3730,3725,309
|
|
20240618,092100,27816050,3760,3750,3760,3730,401
|
|
20240618,092000,26318250,3765,3765,3765,3765,0
|
|
20240618,091900,26318250,3765,3760,3765,3760,2
|
|
20240618,091800,26310725,3765,3760,3765,3760,10
|
|
20240618,091700,26273115,3755,3750,3755,3750,612
|
|
20240618,091600,23978075,3750,3750,3750,3750,0
|
|
20240618,091500,23978075,3750,3735,3750,3735,2000
|
|
20240618,091400,16492040,3740,3740,3740,3740,0
|
|
20240618,091300,16492040,3740,3730,3740,3730,15
|
|
20240618,091200,16436045,3700,3735,3735,3700,3000
|
|
20240618,091100,5311305,3750,3750,3750,3750,200
|
|
20240618,091000,4561305,3750,3750,3750,3750,0
|
|
20240618,090900,4561305,3750,3750,3750,3750,1
|
|
20240618,090800,4557555,3735,3750,3750,3735,539
|
|
20240618,090700,2544090,3760,3760,3760,3760,1
|
|
20240618,090600,2540330,3755,3755,3755,3755,500
|
|
20240618,090500,662830,3735,3735,3735,3735,100
|
|
20240618,090400,289330,3765,3765,3765,3765,0
|
|
20240618,090300,289330,3765,3765,3765,3765,1
|
|
20240618,090200,285565,3750,3750,3750,3750,20
|
|
20240618,090100,210565,3765,3765,3765,3765,0
|
|
20240618,090000,210565,3765,3760,3765,3760,56
|