740 lines
35 KiB
CSV
740 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,211700,232250395,3795,3795,3795,3795,1503
|
|
20240618,211600,232250395,3795,3795,3795,3795,0
|
|
20240618,211500,232250395,3795,3795,3795,3795,0
|
|
20240618,211400,232250395,3795,3795,3795,3795,0
|
|
20240618,211300,232250395,3795,3795,3795,3795,0
|
|
20240618,211200,232250395,3795,3795,3795,3795,0
|
|
20240618,211100,232250395,3795,3795,3795,3795,0
|
|
20240618,211000,232250395,3795,3795,3795,3795,0
|
|
20240618,210900,232250395,3795,3795,3795,3795,0
|
|
20240618,210800,232250395,3795,3795,3795,3795,0
|
|
20240618,210700,232250395,3795,3795,3795,3795,0
|
|
20240618,210600,232250395,3795,3795,3795,3795,0
|
|
20240618,210500,232250395,3795,3795,3795,3795,0
|
|
20240618,210400,232250395,3795,3795,3795,3795,0
|
|
20240618,210300,232250395,3795,3795,3795,3795,0
|
|
20240618,210200,232250395,3795,3795,3795,3795,0
|
|
20240618,210100,232250395,3795,3795,3795,3795,0
|
|
20240618,210000,232250395,3795,3795,3795,3795,0
|
|
20240618,205900,232250395,3795,3795,3795,3795,0
|
|
20240618,205800,232250395,3795,3795,3795,3795,0
|
|
20240618,205700,232250395,3795,3795,3795,3795,0
|
|
20240618,205600,232250395,3795,3795,3795,3795,0
|
|
20240618,205500,232250395,3795,3795,3795,3795,0
|
|
20240618,205400,232250395,3795,3795,3795,3795,0
|
|
20240618,205300,232250395,3795,3795,3795,3795,0
|
|
20240618,205200,232250395,3795,3795,3795,3795,0
|
|
20240618,205100,232250395,3795,3795,3795,3795,0
|
|
20240618,205000,232250395,3795,3795,3795,3795,0
|
|
20240618,204900,232250395,3795,3795,3795,3795,0
|
|
20240618,204800,232250395,3795,3795,3795,3795,0
|
|
20240618,204700,232250395,3795,3795,3795,3795,1503
|
|
20240618,204600,232250395,3795,3795,3795,3795,0
|
|
20240618,204500,232250395,3795,3795,3795,3795,0
|
|
20240618,204400,232250395,3795,3795,3795,3795,0
|
|
20240618,204300,232250395,3795,3795,3795,3795,0
|
|
20240618,204200,232250395,3795,3795,3795,3795,0
|
|
20240618,204100,232250395,3795,3795,3795,3795,0
|
|
20240618,204000,232250395,3795,3795,3795,3795,0
|
|
20240618,203900,232250395,3795,3795,3795,3795,0
|
|
20240618,203800,232250395,3795,3795,3795,3795,0
|
|
20240618,203700,232250395,3795,3795,3795,3795,0
|
|
20240618,203600,232250395,3795,3795,3795,3795,0
|
|
20240618,203500,232250395,3795,3795,3795,3795,0
|
|
20240618,203400,232250395,3795,3795,3795,3795,0
|
|
20240618,203300,232250395,3795,3795,3795,3795,0
|
|
20240618,203200,232250395,3795,3795,3795,3795,0
|
|
20240618,203100,232250395,3795,3795,3795,3795,0
|
|
20240618,203000,232250395,3795,3795,3795,3795,0
|
|
20240618,202900,232250395,3795,3795,3795,3795,0
|
|
20240618,202800,232250395,3795,3795,3795,3795,0
|
|
20240618,202700,232250395,3795,3795,3795,3795,0
|
|
20240618,202600,232250395,3795,3795,3795,3795,0
|
|
20240618,202500,232250395,3795,3795,3795,3795,0
|
|
20240618,202400,232250395,3795,3795,3795,3795,0
|
|
20240618,202300,232250395,3795,3795,3795,3795,0
|
|
20240618,202200,232250395,3795,3795,3795,3795,0
|
|
20240618,202100,232250395,3795,3795,3795,3795,0
|
|
20240618,202000,232250395,3795,3795,3795,3795,0
|
|
20240618,201900,232250395,3795,3795,3795,3795,0
|
|
20240618,201800,232250395,3795,3795,3795,3795,0
|
|
20240618,201700,232250395,3795,3795,3795,3795,1503
|
|
20240618,201600,232250395,3795,3795,3795,3795,0
|
|
20240618,201500,232250395,3795,3795,3795,3795,0
|
|
20240618,201400,232250395,3795,3795,3795,3795,0
|
|
20240618,201300,232250395,3795,3795,3795,3795,0
|
|
20240618,201200,232250395,3795,3795,3795,3795,0
|
|
20240618,201100,232250395,3795,3795,3795,3795,0
|
|
20240618,201000,232250395,3795,3795,3795,3795,0
|
|
20240618,200900,232250395,3795,3795,3795,3795,0
|
|
20240618,200800,232250395,3795,3795,3795,3795,0
|
|
20240618,200700,232250395,3795,3795,3795,3795,0
|
|
20240618,200600,232250395,3795,3795,3795,3795,0
|
|
20240618,200500,232250395,3795,3795,3795,3795,0
|
|
20240618,200400,232250395,3795,3795,3795,3795,0
|
|
20240618,200300,232250395,3795,3795,3795,3795,0
|
|
20240618,200200,232250395,3795,3795,3795,3795,0
|
|
20240618,200100,232250395,3795,3795,3795,3795,0
|
|
20240618,200000,232250395,3795,3795,3795,3795,0
|
|
20240618,195900,232250395,3795,3795,3795,3795,0
|
|
20240618,195800,232250395,3795,3795,3795,3795,0
|
|
20240618,195700,232250395,3795,3795,3795,3795,0
|
|
20240618,195600,232250395,3795,3795,3795,3795,0
|
|
20240618,195500,232250395,3795,3795,3795,3795,0
|
|
20240618,195400,232250395,3795,3795,3795,3795,0
|
|
20240618,195300,232250395,3795,3795,3795,3795,0
|
|
20240618,195200,232250395,3795,3795,3795,3795,0
|
|
20240618,195100,232250395,3795,3795,3795,3795,0
|
|
20240618,195000,232250395,3795,3795,3795,3795,0
|
|
20240618,194900,232250395,3795,3795,3795,3795,0
|
|
20240618,194800,232250395,3795,3795,3795,3795,0
|
|
20240618,194700,232250395,3795,3795,3795,3795,1503
|
|
20240618,194600,232250395,3795,3795,3795,3795,0
|
|
20240618,194500,232250395,3795,3795,3795,3795,0
|
|
20240618,194400,232250395,3795,3795,3795,3795,0
|
|
20240618,194300,232250395,3795,3795,3795,3795,0
|
|
20240618,194200,232250395,3795,3795,3795,3795,0
|
|
20240618,194100,232250395,3795,3795,3795,3795,0
|
|
20240618,194000,232250395,3795,3795,3795,3795,0
|
|
20240618,193900,232250395,3795,3795,3795,3795,0
|
|
20240618,193800,232250395,3795,3795,3795,3795,0
|
|
20240618,193700,232250395,3795,3795,3795,3795,0
|
|
20240618,193600,232250395,3795,3795,3795,3795,0
|
|
20240618,193500,232250395,3795,3795,3795,3795,0
|
|
20240618,193400,232250395,3795,3795,3795,3795,0
|
|
20240618,193300,232250395,3795,3795,3795,3795,0
|
|
20240618,193200,232250395,3795,3795,3795,3795,0
|
|
20240618,193100,232250395,3795,3795,3795,3795,0
|
|
20240618,193000,232250395,3795,3795,3795,3795,0
|
|
20240618,192900,232250395,3795,3795,3795,3795,0
|
|
20240618,192800,232250395,3795,3795,3795,3795,0
|
|
20240618,192700,232250395,3795,3795,3795,3795,0
|
|
20240618,192600,232250395,3795,3795,3795,3795,0
|
|
20240618,192500,232250395,3795,3795,3795,3795,0
|
|
20240618,192400,232250395,3795,3795,3795,3795,0
|
|
20240618,192300,232250395,3795,3795,3795,3795,0
|
|
20240618,192200,232250395,3795,3795,3795,3795,0
|
|
20240618,192100,232250395,3795,3795,3795,3795,0
|
|
20240618,192000,232250395,3795,3795,3795,3795,0
|
|
20240618,191900,232250395,3795,3795,3795,3795,0
|
|
20240618,191800,232250395,3795,3795,3795,3795,0
|
|
20240618,191700,232250395,3795,3795,3795,3795,1503
|
|
20240618,191600,232250395,3795,3795,3795,3795,0
|
|
20240618,191500,232250395,3795,3795,3795,3795,0
|
|
20240618,191400,232250395,3795,3795,3795,3795,0
|
|
20240618,191300,232250395,3795,3795,3795,3795,0
|
|
20240618,191200,232250395,3795,3795,3795,3795,0
|
|
20240618,191100,232250395,3795,3795,3795,3795,0
|
|
20240618,191000,232250395,3795,3795,3795,3795,0
|
|
20240618,190900,232250395,3795,3795,3795,3795,0
|
|
20240618,190800,232250395,3795,3795,3795,3795,0
|
|
20240618,190700,232250395,3795,3795,3795,3795,0
|
|
20240618,190600,232250395,3795,3795,3795,3795,0
|
|
20240618,190500,232250395,3795,3795,3795,3795,0
|
|
20240618,190400,232250395,3795,3795,3795,3795,0
|
|
20240618,190300,232250395,3795,3795,3795,3795,0
|
|
20240618,190200,232250395,3795,3795,3795,3795,0
|
|
20240618,190100,232250395,3795,3795,3795,3795,0
|
|
20240618,190000,232250395,3795,3795,3795,3795,0
|
|
20240618,185900,232250395,3795,3795,3795,3795,0
|
|
20240618,185800,232250395,3795,3795,3795,3795,0
|
|
20240618,185700,232250395,3795,3795,3795,3795,0
|
|
20240618,185600,232250395,3795,3795,3795,3795,0
|
|
20240618,185500,232250395,3795,3795,3795,3795,0
|
|
20240618,185400,232250395,3795,3795,3795,3795,0
|
|
20240618,185300,232250395,3795,3795,3795,3795,0
|
|
20240618,185200,232250395,3795,3795,3795,3795,0
|
|
20240618,185100,232250395,3795,3795,3795,3795,0
|
|
20240618,185000,232250395,3795,3795,3795,3795,0
|
|
20240618,184900,232250395,3795,3795,3795,3795,0
|
|
20240618,184800,232250395,3795,3795,3795,3795,0
|
|
20240618,184700,232250395,3795,3795,3795,3795,1503
|
|
20240618,184600,232250395,3795,3795,3795,3795,0
|
|
20240618,184500,232250395,3795,3795,3795,3795,0
|
|
20240618,184400,232250395,3795,3795,3795,3795,0
|
|
20240618,184300,232250395,3795,3795,3795,3795,0
|
|
20240618,184200,232250395,3795,3795,3795,3795,0
|
|
20240618,184100,232250395,3795,3795,3795,3795,0
|
|
20240618,184000,232250395,3795,3795,3795,3795,0
|
|
20240618,183900,232250395,3795,3795,3795,3795,0
|
|
20240618,183800,232250395,3795,3795,3795,3795,0
|
|
20240618,183700,232250395,3795,3795,3795,3795,0
|
|
20240618,183600,232250395,3795,3795,3795,3795,0
|
|
20240618,183500,232250395,3795,3795,3795,3795,0
|
|
20240618,183400,232250395,3795,3795,3795,3795,0
|
|
20240618,183300,232250395,3795,3795,3795,3795,0
|
|
20240618,183200,232250395,3795,3795,3795,3795,0
|
|
20240618,183100,232250395,3795,3795,3795,3795,0
|
|
20240618,183000,232250395,3795,3795,3795,3795,0
|
|
20240618,182900,232250395,3795,3795,3795,3795,0
|
|
20240618,182800,232250395,3795,3795,3795,3795,0
|
|
20240618,182700,232250395,3795,3795,3795,3795,0
|
|
20240618,182600,232250395,3795,3795,3795,3795,0
|
|
20240618,182500,232250395,3795,3795,3795,3795,0
|
|
20240618,182400,232250395,3795,3795,3795,3795,0
|
|
20240618,182300,232250395,3795,3795,3795,3795,0
|
|
20240618,182200,232250395,3795,3795,3795,3795,0
|
|
20240618,182100,232250395,3795,3795,3795,3795,0
|
|
20240618,182000,232250395,3795,3795,3795,3795,0
|
|
20240618,181900,232250395,3795,3795,3795,3795,0
|
|
20240618,181800,232250395,3795,3795,3795,3795,0
|
|
20240618,181700,232250395,3795,3795,3795,3795,1503
|
|
20240618,181600,232250395,3795,3795,3795,3795,0
|
|
20240618,181500,232250395,3795,3795,3795,3795,0
|
|
20240618,181400,232250395,3795,3795,3795,3795,0
|
|
20240618,181300,232250395,3795,3795,3795,3795,0
|
|
20240618,181200,232250395,3795,3795,3795,3795,0
|
|
20240618,181100,232250395,3795,3795,3795,3795,0
|
|
20240618,181000,232250395,3795,3795,3795,3795,0
|
|
20240618,180900,232250395,3795,3795,3795,3795,0
|
|
20240618,180800,232250395,3795,3795,3795,3795,0
|
|
20240618,180700,232250395,3795,3795,3795,3795,0
|
|
20240618,180600,232250395,3795,3795,3795,3795,0
|
|
20240618,180500,232250395,3795,3795,3795,3795,0
|
|
20240618,180400,232250395,3795,3795,3795,3795,0
|
|
20240618,180300,232250395,3795,3795,3795,3795,0
|
|
20240618,180200,232250395,3795,3795,3795,3795,0
|
|
20240618,180100,232250395,3795,3795,3795,3795,0
|
|
20240618,180000,232250395,3795,3795,3795,3795,0
|
|
20240618,175900,232250395,3795,3795,3795,3795,0
|
|
20240618,175800,232250395,3795,3795,3795,3795,0
|
|
20240618,175700,232250395,3795,3795,3795,3795,0
|
|
20240618,175600,232250395,3795,3795,3795,3795,0
|
|
20240618,175500,232250395,3795,3795,3795,3795,0
|
|
20240618,175400,232250395,3795,3795,3795,3795,0
|
|
20240618,175300,232250395,3795,3795,3795,3795,0
|
|
20240618,175200,232250395,3795,3795,3795,3795,0
|
|
20240618,175100,232250395,3795,3795,3795,3795,0
|
|
20240618,175000,232250395,3795,3795,3795,3795,0
|
|
20240618,174900,232250395,3795,3795,3795,3795,0
|
|
20240618,174800,232250395,3795,3795,3795,3795,0
|
|
20240618,174700,232250395,3795,3795,3795,3795,1503
|
|
20240618,174600,232250395,3795,3795,3795,3795,0
|
|
20240618,174500,232250395,3795,3795,3795,3795,0
|
|
20240618,174400,232250395,3795,3795,3795,3795,0
|
|
20240618,174300,232250395,3795,3795,3795,3795,0
|
|
20240618,174200,232250395,3795,3795,3795,3795,0
|
|
20240618,174100,232250395,3795,3795,3795,3795,0
|
|
20240618,174000,232250395,3795,3795,3795,3795,0
|
|
20240618,173900,232250395,3795,3795,3795,3795,0
|
|
20240618,173800,232250395,3795,3795,3795,3795,0
|
|
20240618,173700,232250395,3795,3795,3795,3795,0
|
|
20240618,173600,232250395,3795,3795,3795,3795,0
|
|
20240618,173500,232250395,3795,3795,3795,3795,0
|
|
20240618,173400,232250395,3795,3795,3795,3795,0
|
|
20240618,173300,232250395,3795,3795,3795,3795,0
|
|
20240618,173200,232250395,3795,3795,3795,3795,0
|
|
20240618,173100,232250395,3795,3795,3795,3795,0
|
|
20240618,173000,232250395,3795,3795,3795,3795,0
|
|
20240618,172900,232250395,3795,3795,3795,3795,0
|
|
20240618,172800,232250395,3795,3795,3795,3795,0
|
|
20240618,172700,232250395,3795,3795,3795,3795,0
|
|
20240618,172600,232250395,3795,3795,3795,3795,0
|
|
20240618,172500,232250395,3795,3795,3795,3795,0
|
|
20240618,172400,232250395,3795,3795,3795,3795,0
|
|
20240618,172300,232250395,3795,3795,3795,3795,0
|
|
20240618,172200,232250395,3795,3795,3795,3795,0
|
|
20240618,172100,232250395,3795,3795,3795,3795,0
|
|
20240618,172000,232250395,3795,3795,3795,3795,0
|
|
20240618,171900,232250395,3795,3795,3795,3795,0
|
|
20240618,171800,232250395,3795,3795,3795,3795,0
|
|
20240618,171700,232250395,3795,3795,3795,3795,1503
|
|
20240618,171600,232250395,3795,3795,3795,3795,0
|
|
20240618,171500,232250395,3795,3795,3795,3795,0
|
|
20240618,171400,232250395,3795,3795,3795,3795,0
|
|
20240618,171300,232250395,3795,3795,3795,3795,0
|
|
20240618,171200,232250395,3795,3795,3795,3795,0
|
|
20240618,171100,232250395,3795,3795,3795,3795,0
|
|
20240618,171000,232250395,3795,3795,3795,3795,0
|
|
20240618,170900,232250395,3795,3795,3795,3795,0
|
|
20240618,170800,232250395,3795,3795,3795,3795,0
|
|
20240618,170700,232250395,3795,3795,3795,3795,0
|
|
20240618,170600,232250395,3795,3795,3795,3795,0
|
|
20240618,170500,232250395,3795,3795,3795,3795,0
|
|
20240618,170400,232250395,3795,3795,3795,3795,0
|
|
20240618,170300,232250395,3795,3795,3795,3795,0
|
|
20240618,170200,232250395,3795,3795,3795,3795,0
|
|
20240618,170100,232250395,3795,3795,3795,3795,0
|
|
20240618,170000,232250395,3795,3795,3795,3795,0
|
|
20240618,165900,232250395,3795,3795,3795,3795,0
|
|
20240618,165800,232250395,3795,3795,3795,3795,0
|
|
20240618,165700,232250395,3795,3795,3795,3795,0
|
|
20240618,165600,232250395,3795,3795,3795,3795,0
|
|
20240618,165500,232250395,3795,3795,3795,3795,0
|
|
20240618,165400,232250395,3795,3795,3795,3795,0
|
|
20240618,165300,232250395,3795,3795,3795,3795,0
|
|
20240618,165200,232250395,3795,3795,3795,3795,0
|
|
20240618,165100,232250395,3795,3795,3795,3795,0
|
|
20240618,165000,232250395,3795,3795,3795,3795,0
|
|
20240618,164900,232250395,3795,3795,3795,3795,0
|
|
20240618,164800,232250395,3795,3795,3795,3795,0
|
|
20240618,164700,232250395,3795,3795,3795,3795,1503
|
|
20240618,164600,232250395,3795,3795,3795,3795,0
|
|
20240618,164500,232250395,3795,3795,3795,3795,0
|
|
20240618,164400,232250395,3795,3795,3795,3795,0
|
|
20240618,164300,232250395,3795,3795,3795,3795,0
|
|
20240618,164200,232250395,3795,3795,3795,3795,0
|
|
20240618,164100,232250395,3795,3795,3795,3795,0
|
|
20240618,164000,232250395,3795,3795,3795,3795,0
|
|
20240618,163900,232250395,3795,3795,3795,3795,0
|
|
20240618,163800,232250395,3795,3795,3795,3795,0
|
|
20240618,163700,232250395,3795,3795,3795,3795,0
|
|
20240618,163600,232250395,3795,3795,3795,3795,0
|
|
20240618,163500,232250395,3795,3795,3795,3795,0
|
|
20240618,163400,232250395,3795,3795,3795,3795,0
|
|
20240618,163300,232250395,3795,3795,3795,3795,0
|
|
20240618,163200,232250395,3795,3795,3795,3795,0
|
|
20240618,163100,232250395,3795,3795,3795,3795,0
|
|
20240618,163000,232250395,3795,3795,3795,3795,0
|
|
20240618,162900,232250395,3795,3795,3795,3795,0
|
|
20240618,162800,232250395,3795,3795,3795,3795,0
|
|
20240618,162700,232250395,3795,3795,3795,3795,0
|
|
20240618,162600,232250395,3795,3795,3795,3795,0
|
|
20240618,162500,232250395,3795,3795,3795,3795,0
|
|
20240618,162400,232250395,3795,3795,3795,3795,0
|
|
20240618,162300,232250395,3795,3795,3795,3795,0
|
|
20240618,162200,232250395,3795,3795,3795,3795,0
|
|
20240618,162100,232250395,3795,3795,3795,3795,0
|
|
20240618,162000,232250395,3795,3795,3795,3795,0
|
|
20240618,161900,232250395,3795,3795,3795,3795,0
|
|
20240618,161800,232250395,3795,3795,3795,3795,0
|
|
20240618,161700,232250395,3795,3795,3795,3795,1503
|
|
20240618,161600,232250395,3795,3795,3795,3795,0
|
|
20240618,161500,232250395,3795,3795,3795,3795,0
|
|
20240618,161400,232250395,3795,3795,3795,3795,0
|
|
20240618,161300,232250395,3795,3795,3795,3795,0
|
|
20240618,161200,232250395,3795,3795,3795,3795,0
|
|
20240618,161100,232250395,3795,3795,3795,3795,0
|
|
20240618,161000,232250395,3795,3795,3795,3795,0
|
|
20240618,160900,232250395,3795,3795,3795,3795,0
|
|
20240618,160800,232250395,3795,3795,3795,3795,0
|
|
20240618,160700,232250395,3795,3795,3795,3795,0
|
|
20240618,160600,232250395,3795,3795,3795,3795,0
|
|
20240618,160500,232250395,3795,3795,3795,3795,0
|
|
20240618,160400,232250395,3795,3795,3795,3795,0
|
|
20240618,160300,232250395,3795,3795,3795,3795,0
|
|
20240618,160200,232250395,3795,3795,3795,3795,0
|
|
20240618,160100,232250395,3795,3795,3795,3795,0
|
|
20240618,160000,232250395,3795,3795,3795,3795,0
|
|
20240618,155900,232250395,3795,3795,3795,3795,0
|
|
20240618,155800,232250395,3795,3795,3795,3795,0
|
|
20240618,155700,232250395,3795,3795,3795,3795,0
|
|
20240618,155600,232250395,3795,3795,3795,3795,0
|
|
20240618,155500,232250395,3795,3795,3795,3795,0
|
|
20240618,155400,232250395,3795,3795,3795,3795,0
|
|
20240618,155300,232250395,3795,3795,3795,3795,0
|
|
20240618,155200,232250395,3795,3795,3795,3795,0
|
|
20240618,155100,232250395,3795,3795,3795,3795,0
|
|
20240618,155000,232250395,3795,3795,3795,3795,0
|
|
20240618,154900,232250395,3795,3795,3795,3795,0
|
|
20240618,154800,232250395,3795,3795,3795,3795,0
|
|
20240618,154700,232250395,3795,3795,3795,3795,1503
|
|
20240618,154600,232250395,3795,3795,3795,3795,0
|
|
20240618,154500,232250395,3795,3795,3795,3795,0
|
|
20240618,154400,232250395,3795,3795,3795,3795,0
|
|
20240618,154300,232250395,3795,3795,3795,3795,0
|
|
20240618,154200,232250395,3795,3795,3795,3795,0
|
|
20240618,154100,232250395,3795,3795,3795,3795,0
|
|
20240618,154000,232250395,3795,3795,3795,3795,0
|
|
20240618,153900,232250395,3795,3795,3795,3795,0
|
|
20240618,153800,232250395,3795,3795,3795,3795,0
|
|
20240618,153700,232250395,3795,3795,3795,3795,0
|
|
20240618,153600,232250395,3795,3795,3795,3795,0
|
|
20240618,153500,232250395,3795,3795,3795,3795,0
|
|
20240618,153400,232250395,3795,3795,3795,3795,0
|
|
20240618,153300,232250395,3795,3795,3795,3795,0
|
|
20240618,153200,232250395,3795,3795,3795,3795,0
|
|
20240618,153100,232250395,3795,3795,3795,3795,0
|
|
20240618,153000,232250395,3795,3795,3795,3795,1503
|
|
20240618,152900,226546510,3795,3795,3795,3795,0
|
|
20240618,152800,226546510,3795,3795,3795,3795,0
|
|
20240618,152700,226546510,3795,3795,3795,3795,0
|
|
20240618,152600,226546510,3795,3795,3795,3795,0
|
|
20240618,152500,226546510,3795,3795,3795,3795,0
|
|
20240618,152400,226546510,3795,3795,3795,3795,0
|
|
20240618,152300,226546510,3795,3795,3795,3795,0
|
|
20240618,152200,226546510,3795,3795,3795,3795,0
|
|
20240618,152100,226546510,3795,3795,3795,3795,0
|
|
20240618,152000,226546510,3795,3795,3795,3795,0
|
|
20240618,151900,226546510,3795,3795,3795,3795,40
|
|
20240618,151800,226394710,3795,3795,3795,3795,508
|
|
20240618,151700,224466850,3810,3810,3810,3810,0
|
|
20240618,151600,224466850,3810,3810,3810,3810,4
|
|
20240618,151500,224451610,3805,3805,3805,3805,1
|
|
20240618,151400,224447805,3790,3800,3800,3790,320
|
|
20240618,151300,223234090,3810,3810,3810,3810,704
|
|
20240618,151200,220551850,3810,3810,3810,3810,1
|
|
20240618,151100,220548040,3800,3800,3800,3800,0
|
|
20240618,151000,220548040,3800,3810,3810,3800,372
|
|
20240618,150900,219134370,3810,3810,3810,3810,0
|
|
20240618,150800,219134370,3810,3810,3810,3810,0
|
|
20240618,150700,219134370,3810,3810,3810,3810,198
|
|
20240618,150600,218379990,3805,3805,3805,3805,0
|
|
20240618,150500,218379990,3805,3805,3805,3805,1
|
|
20240618,150400,218376185,3810,3810,3810,3810,0
|
|
20240618,150300,218376185,3810,3810,3810,3810,0
|
|
20240618,150200,218376185,3810,3810,3810,3810,0
|
|
20240618,150100,218376185,3810,3810,3810,3810,0
|
|
20240618,150000,218376185,3810,3810,3810,3810,0
|
|
20240618,145900,218376185,3810,3810,3810,3810,380
|
|
20240618,145800,216928385,3810,3810,3810,3810,0
|
|
20240618,145700,216928385,3810,3815,3815,3810,121
|
|
20240618,145600,216467370,3810,3810,3810,3810,75
|
|
20240618,145500,216181620,3815,3815,3815,3815,0
|
|
20240618,145400,216181620,3815,3815,3815,3815,11
|
|
20240618,145300,216139655,3810,3810,3810,3810,0
|
|
20240618,145200,216139655,3810,3810,3810,3810,0
|
|
20240618,145100,216139655,3810,3810,3810,3810,75
|
|
20240618,145000,215853905,3785,3785,3785,3785,150
|
|
20240618,144900,215286155,3810,3810,3810,3810,0
|
|
20240618,144800,215286155,3810,3810,3810,3810,0
|
|
20240618,144700,215286155,3810,3810,3810,3810,0
|
|
20240618,144600,215286155,3810,3810,3810,3810,0
|
|
20240618,144500,215286155,3810,3810,3810,3810,0
|
|
20240618,144400,215286155,3810,3810,3810,3810,0
|
|
20240618,144300,215286155,3810,3810,3810,3810,0
|
|
20240618,144200,215286155,3810,3810,3810,3810,0
|
|
20240618,144100,215286155,3810,3810,3810,3810,72
|
|
20240618,144000,215011835,3810,3790,3810,3790,1428
|
|
20240618,143900,209574700,3785,3785,3785,3785,0
|
|
20240618,143800,209574700,3785,3785,3785,3785,10
|
|
20240618,143700,209536850,3780,3780,3780,3780,0
|
|
20240618,143600,209536850,3780,3780,3780,3780,0
|
|
20240618,143500,209536850,3780,3765,3780,3765,18
|
|
20240618,143400,209468930,3765,3765,3765,3765,0
|
|
20240618,143300,209468930,3765,3765,3765,3765,1
|
|
20240618,143200,209465165,3765,3765,3765,3765,0
|
|
20240618,143100,209465165,3765,3765,3765,3765,0
|
|
20240618,143000,209465165,3765,3765,3765,3765,20
|
|
20240618,142900,209389865,3765,3765,3765,3765,0
|
|
20240618,142800,209389865,3765,3765,3765,3765,0
|
|
20240618,142700,209389865,3765,3765,3765,3765,10
|
|
20240618,142600,209352215,3780,3780,3780,3780,0
|
|
20240618,142500,209352215,3780,3780,3780,3780,102
|
|
20240618,142400,208966655,3780,3780,3780,3780,0
|
|
20240618,142300,208966655,3780,3780,3780,3780,2
|
|
20240618,142200,208959095,3780,3780,3780,3780,0
|
|
20240618,142100,208959095,3780,3780,3780,3780,0
|
|
20240618,142000,208959095,3780,3780,3780,3780,28
|
|
20240618,141900,208853255,3775,3775,3775,3775,0
|
|
20240618,141800,208853255,3775,3775,3775,3775,0
|
|
20240618,141700,208853255,3775,3755,3775,3750,230
|
|
20240618,141600,207989275,3755,3755,3755,3755,0
|
|
20240618,141500,207989275,3755,3755,3755,3755,0
|
|
20240618,141400,207989275,3755,3755,3755,3755,0
|
|
20240618,141300,207989275,3755,3755,3755,3755,0
|
|
20240618,141200,207989275,3755,3755,3755,3755,0
|
|
20240618,141100,207989275,3755,3780,3780,3755,201
|
|
20240618,141000,207234385,3780,3780,3780,3780,50
|
|
20240618,140900,207045385,3780,3780,3780,3780,2
|
|
20240618,140800,207037825,3755,3755,3755,3755,3
|
|
20240618,140700,207026560,3760,3760,3760,3760,173
|
|
20240618,140600,206376080,3780,3780,3780,3780,0
|
|
20240618,140500,206376080,3780,3780,3780,3780,1
|
|
20240618,140400,206372300,3780,3780,3780,3780,2
|
|
20240618,140300,206364740,3775,3775,3775,3775,0
|
|
20240618,140200,206364740,3775,3775,3775,3775,0
|
|
20240618,140100,206364740,3775,3775,3775,3775,500
|
|
20240618,140000,204477240,3775,3775,3775,3775,500
|
|
20240618,135900,202589740,3755,3755,3755,3755,0
|
|
20240618,135800,202589740,3755,3755,3755,3755,0
|
|
20240618,135700,202589740,3755,3755,3755,3755,300
|
|
20240618,135600,201463240,3755,3775,3775,3755,301
|
|
20240618,135500,200332790,3760,3760,3760,3760,0
|
|
20240618,135400,200332790,3760,3760,3760,3760,0
|
|
20240618,135300,200332790,3760,3760,3760,3760,0
|
|
20240618,135200,200332790,3760,3760,3760,3760,0
|
|
20240618,135100,200332790,3760,3760,3760,3760,240
|
|
20240618,135000,199430390,3760,3760,3760,3760,0
|
|
20240618,134900,199430390,3760,3760,3760,3760,4
|
|
20240618,134800,199415350,3760,3760,3760,3760,0
|
|
20240618,134700,199415350,3760,3760,3760,3760,0
|
|
20240618,134600,199415350,3760,3760,3760,3760,728
|
|
20240618,134500,196678070,3760,3760,3760,3760,353
|
|
20240618,134400,195350790,3765,3775,3775,3765,66
|
|
20240618,134300,195102010,3775,3775,3775,3775,0
|
|
20240618,134200,195102010,3775,3775,3775,3775,0
|
|
20240618,134100,195102010,3775,3775,3775,3775,0
|
|
20240618,134000,195102010,3775,3775,3775,3775,0
|
|
20240618,133900,195102010,3775,3775,3775,3775,0
|
|
20240618,133800,195102010,3775,3775,3775,3775,0
|
|
20240618,133700,195102010,3775,3775,3775,3775,1
|
|
20240618,133600,195098235,3775,3775,3775,3775,0
|
|
20240618,133500,195098235,3775,3775,3775,3775,0
|
|
20240618,133400,195098235,3775,3775,3775,3775,0
|
|
20240618,133300,195098235,3775,3775,3775,3775,0
|
|
20240618,133200,195098235,3775,3775,3775,3775,1
|
|
20240618,133100,195094460,3765,3765,3765,3765,0
|
|
20240618,133000,195094460,3765,3775,3775,3765,1715
|
|
20240618,132900,188629735,3770,3775,3775,3770,203
|
|
20240618,132800,187863750,3775,3775,3775,3775,0
|
|
20240618,132700,187863750,3775,3775,3775,3775,0
|
|
20240618,132600,187863750,3775,3775,3775,3775,0
|
|
20240618,132500,187863750,3775,3775,3775,3775,0
|
|
20240618,132400,187863750,3775,3785,3785,3775,550
|
|
20240618,132300,185784200,3800,3800,3800,3800,0
|
|
20240618,132200,185784200,3800,3800,3800,3800,0
|
|
20240618,132100,185784200,3800,3800,3800,3800,0
|
|
20240618,132000,185784200,3800,3800,3800,3800,0
|
|
20240618,131900,185784200,3800,3800,3800,3800,0
|
|
20240618,131800,185784200,3800,3800,3800,3800,0
|
|
20240618,131700,185784200,3800,3800,3800,3800,0
|
|
20240618,131600,185784200,3800,3800,3800,3800,265
|
|
20240618,131500,184777200,3795,3795,3795,3795,1
|
|
20240618,131400,184773405,3800,3800,3800,3800,0
|
|
20240618,131300,184773405,3800,3800,3800,3800,1
|
|
20240618,131200,184769605,3800,3800,3800,3800,11
|
|
20240618,131100,184727805,3800,3800,3800,3800,158
|
|
20240618,131000,184127405,3800,3800,3800,3800,1
|
|
20240618,130900,184123605,3790,3790,3790,3790,0
|
|
20240618,130800,184123605,3790,3790,3790,3790,62
|
|
20240618,130700,183888625,3790,3790,3790,3790,0
|
|
20240618,130600,183888625,3790,3790,3790,3790,0
|
|
20240618,130500,183888625,3790,3790,3790,3790,0
|
|
20240618,130400,183888625,3790,3790,3790,3790,9
|
|
20240618,130300,183854515,3790,3775,3790,3775,2
|
|
20240618,130200,183846950,3790,3790,3790,3790,0
|
|
20240618,130100,183846950,3790,3790,3790,3790,0
|
|
20240618,130000,183846950,3790,3790,3790,3790,0
|
|
20240618,125900,183846950,3790,3790,3790,3790,0
|
|
20240618,125800,183846950,3790,3790,3790,3790,0
|
|
20240618,125700,183846950,3790,3790,3790,3790,1
|
|
20240618,125600,183843160,3800,3800,3800,3800,0
|
|
20240618,125500,183843160,3800,3800,3800,3800,0
|
|
20240618,125400,183843160,3800,3785,3800,3785,517
|
|
20240618,125300,181880845,3785,3785,3785,3785,247
|
|
20240618,125200,180945950,3780,3780,3780,3780,0
|
|
20240618,125100,180945950,3780,3780,3780,3780,53
|
|
20240618,125000,180745610,3785,3785,3785,3785,0
|
|
20240618,124900,180745610,3785,3785,3785,3785,50
|
|
20240618,124800,180556360,3785,3785,3785,3785,0
|
|
20240618,124700,180556360,3785,3785,3785,3785,0
|
|
20240618,124600,180556360,3785,3785,3785,3785,1
|
|
20240618,124500,180552575,3765,3770,3770,3765,400
|
|
20240618,124400,179046220,3780,3780,3780,3780,0
|
|
20240618,124300,179046220,3780,3780,3780,3780,0
|
|
20240618,124200,179046220,3780,3770,3780,3765,319
|
|
20240618,124100,177843055,3775,3775,3775,3775,570
|
|
20240618,124000,175691305,3775,3775,3775,3775,0
|
|
20240618,123900,175691305,3775,3775,3775,3775,0
|
|
20240618,123800,175691305,3775,3780,3780,3775,1927
|
|
20240618,123700,168416850,3780,3780,3780,3780,13
|
|
20240618,123600,168367710,3775,3775,3775,3775,329
|
|
20240618,123500,167125735,3775,3775,3775,3775,0
|
|
20240618,123400,167125735,3775,3775,3775,3775,27
|
|
20240618,123300,167023810,3775,3775,3775,3775,0
|
|
20240618,123200,167023810,3775,3775,3775,3775,0
|
|
20240618,123100,167023810,3775,3775,3775,3775,0
|
|
20240618,123000,167023810,3775,3775,3775,3775,0
|
|
20240618,122900,167023810,3775,3775,3775,3775,0
|
|
20240618,122800,167023810,3775,3775,3775,3775,3
|
|
20240618,122700,167012485,3775,3775,3775,3775,500
|
|
20240618,122600,165124985,3775,3775,3775,3775,0
|
|
20240618,122500,165124985,3775,3775,3775,3775,0
|
|
20240618,122400,165124985,3775,3775,3775,3775,0
|
|
20240618,122300,165124985,3775,3775,3775,3775,0
|
|
20240618,122200,165124985,3775,3775,3775,3775,0
|
|
20240618,122100,165124985,3775,3775,3775,3775,0
|
|
20240618,122000,165124985,3775,3775,3775,3775,0
|
|
20240618,121900,165124985,3775,3775,3775,3775,0
|
|
20240618,121800,165124985,3775,3775,3775,3775,0
|
|
20240618,121700,165124985,3775,3775,3775,3775,0
|
|
20240618,121600,165124985,3775,3775,3775,3775,0
|
|
20240618,121500,165124985,3775,3775,3775,3775,0
|
|
20240618,121400,165124985,3775,3775,3775,3775,0
|
|
20240618,121300,165124985,3775,3775,3775,3775,0
|
|
20240618,121200,165124985,3775,3775,3775,3775,0
|
|
20240618,121100,165124985,3775,3775,3775,3775,0
|
|
20240618,121000,165124985,3775,3775,3775,3775,0
|
|
20240618,120900,165124985,3775,3775,3775,3775,0
|
|
20240618,120800,165124985,3775,3775,3775,3775,6
|
|
20240618,120700,165102335,3775,3770,3775,3770,402
|
|
20240618,120600,163584925,3770,3770,3770,3770,0
|
|
20240618,120500,163584925,3770,3770,3770,3770,2
|
|
20240618,120400,163577385,3775,3770,3775,3770,8
|
|
20240618,120300,163547210,3770,3770,3770,3770,5
|
|
20240618,120200,163528360,3760,3770,3770,3760,130
|
|
20240618,120100,163038760,3770,3770,3770,3770,0
|
|
20240618,120000,163038760,3770,3770,3770,3770,0
|
|
20240618,115900,163038760,3770,3770,3770,3770,1
|
|
20240618,115800,163034990,3770,3770,3770,3770,19
|
|
20240618,115700,162963360,3770,3770,3770,3770,0
|
|
20240618,115600,162963360,3770,3770,3770,3770,1
|
|
20240618,115500,162959590,3755,3755,3755,3755,0
|
|
20240618,115400,162959590,3755,3755,3755,3755,0
|
|
20240618,115300,162959590,3755,3755,3755,3755,0
|
|
20240618,115200,162959590,3755,3755,3755,3755,0
|
|
20240618,115100,162959590,3755,3755,3755,3755,0
|
|
20240618,115000,162959590,3755,3755,3755,3755,0
|
|
20240618,114900,162959590,3755,3755,3755,3755,0
|
|
20240618,114800,162959590,3755,3755,3755,3755,0
|
|
20240618,114700,162959590,3755,3755,3755,3755,0
|
|
20240618,114600,162959590,3755,3755,3755,3755,280
|
|
20240618,114500,161908190,3755,3755,3755,3755,0
|
|
20240618,114400,161908190,3755,3760,3760,3755,162
|
|
20240618,114300,161299075,3765,3770,3770,3765,641
|
|
20240618,114200,158883705,3770,3770,3770,3770,0
|
|
20240618,114100,158883705,3770,3770,3770,3770,0
|
|
20240618,114000,158883705,3770,3770,3770,3770,0
|
|
20240618,113900,158883705,3770,3770,3770,3770,0
|
|
20240618,113800,158883705,3770,3770,3770,3770,0
|
|
20240618,113700,158883705,3770,3770,3770,3770,0
|
|
20240618,113600,158883705,3770,3770,3770,3770,0
|
|
20240618,113500,158883705,3770,3770,3770,3770,0
|
|
20240618,113400,158883705,3770,3770,3770,3770,187
|
|
20240618,113300,158178715,3775,3775,3775,3775,100
|
|
20240618,113200,157801215,3775,3775,3775,3775,0
|
|
20240618,113100,157801215,3775,3775,3775,3775,0
|
|
20240618,113000,157801215,3775,3775,3775,3775,1059
|
|
20240618,112900,153803490,3775,3775,3775,3775,0
|
|
20240618,112800,153803490,3775,3775,3775,3775,0
|
|
20240618,112700,153803490,3775,3775,3775,3775,155
|
|
20240618,112600,153218365,3780,3780,3780,3780,0
|
|
20240618,112500,153218365,3780,3780,3780,3780,0
|
|
20240618,112400,153218365,3780,3780,3780,3780,0
|
|
20240618,112300,153218365,3780,3780,3780,3780,0
|
|
20240618,112200,153218365,3780,3780,3780,3780,153
|
|
20240618,112100,152640025,3795,3795,3795,3795,0
|
|
20240618,112000,152640025,3795,3795,3795,3795,136
|
|
20240618,111900,152123905,3795,3795,3795,3795,3
|
|
20240618,111800,152112520,3790,3790,3790,3790,1
|
|
20240618,111700,152108730,3790,3790,3790,3790,0
|
|
20240618,111600,152108730,3790,3790,3790,3790,0
|
|
20240618,111500,152108730,3790,3785,3790,3785,34
|
|
20240618,111400,151979890,3785,3790,3790,3785,612
|
|
20240618,111300,149660435,3785,3770,3785,3770,369
|
|
20240618,111200,148267775,3765,3755,3765,3755,616
|
|
20240618,111100,145950235,3745,3745,3745,3745,400
|
|
20240618,111000,144452235,3745,3745,3745,3745,1
|
|
20240618,110900,144448490,3740,3740,3740,3740,1192
|
|
20240618,110800,139990410,3740,3740,3740,3740,15
|
|
20240618,110700,139934310,3740,3740,3740,3740,10
|
|
20240618,110600,139896910,3760,3720,3760,3720,1006
|
|
20240618,110500,136143110,3700,3740,3740,3700,3910
|
|
20240618,110400,121625730,3740,3760,3760,3740,328
|
|
20240618,110300,120397110,3740,3750,3750,3740,960
|
|
20240618,110200,116797210,3750,3765,3765,3750,5
|
|
20240618,110100,116778415,3765,3745,3765,3740,81
|
|
20240618,110000,116474505,3745,3740,3745,3740,68
|
|
20240618,105900,116220170,3745,3745,3745,3745,397
|
|
20240618,105800,114733405,3745,3750,3750,3745,230
|
|
20240618,105700,113871480,3770,3770,3770,3770,0
|
|
20240618,105600,113871480,3770,3770,3770,3770,200
|
|
20240618,105500,113117480,3770,3770,3770,3770,0
|
|
20240618,105400,113117480,3770,3770,3770,3770,0
|
|
20240618,105300,113117480,3770,3770,3770,3750,1932
|
|
20240618,105200,105869735,3770,3790,3790,3770,421
|
|
20240618,105100,104281340,3800,3800,3800,3800,2
|
|
20240618,105000,104273740,3800,3800,3800,3800,25
|
|
20240618,104900,104178740,3815,3800,3815,3780,974
|
|
20240618,104800,100495630,3775,3775,3775,3775,0
|
|
20240618,104700,100495630,3775,3810,3810,3775,2400
|
|
20240618,104600,91373680,3815,3820,3820,3815,1180
|
|
20240618,104500,86871680,3835,3835,3835,3835,0
|
|
20240618,104400,86871680,3835,3835,3835,3835,0
|
|
20240618,104300,86871680,3835,3835,3835,3835,0
|
|
20240618,104200,86871680,3835,3835,3835,3835,0
|
|
20240618,104100,86871680,3835,3835,3835,3835,0
|
|
20240618,104000,86871680,3835,3835,3835,3835,0
|
|
20240618,103900,86871680,3835,3830,3835,3830,263
|
|
20240618,103800,85863750,3830,3820,3830,3820,737
|
|
20240618,103700,83048330,3820,3835,3835,3820,1971
|
|
20240618,103600,75511140,3835,3845,3845,3835,810
|
|
20240618,103500,72400990,3850,3850,3850,3850,0
|
|
20240618,103400,72400990,3850,3850,3850,3850,10
|
|
20240618,103300,72362490,3850,3850,3850,3850,0
|
|
20240618,103200,72362490,3850,3850,3850,3850,0
|
|
20240618,103100,72362490,3850,3850,3850,3850,15
|
|
20240618,103000,72304740,3850,3850,3850,3850,0
|
|
20240618,102900,72304740,3850,3850,3850,3850,10
|
|
20240618,102800,72266240,3850,3850,3850,3850,0
|
|
20240618,102700,72266240,3850,3850,3850,3850,0
|
|
20240618,102600,72266240,3850,3850,3850,3850,0
|
|
20240618,102500,72266240,3850,3850,3850,3850,0
|
|
20240618,102400,72266240,3850,3850,3850,3850,0
|
|
20240618,102300,72266240,3850,3850,3850,3850,10
|
|
20240618,102200,72227740,3840,3840,3840,3840,0
|
|
20240618,102100,72227740,3840,3840,3840,3840,0
|
|
20240618,102000,72227740,3840,3840,3840,3840,59
|
|
20240618,101900,72001180,3840,3840,3840,3840,0
|
|
20240618,101800,72001180,3840,3840,3840,3840,650
|
|
20240618,101700,69505180,3840,3840,3840,3840,10
|
|
20240618,101600,69466780,3840,3840,3840,3840,0
|
|
20240618,101500,69466780,3840,3840,3840,3840,0
|
|
20240618,101400,69466780,3840,3845,3845,3840,713
|
|
20240618,101300,66728055,3855,3855,3855,3855,0
|
|
20240618,101200,66728055,3855,3855,3855,3855,0
|
|
20240618,101100,66728055,3855,3855,3855,3855,0
|
|
20240618,101000,66728055,3855,3855,3855,3855,0
|
|
20240618,100900,66728055,3855,3855,3855,3855,5
|
|
20240618,100800,66708780,3855,3855,3855,3855,6
|
|
20240618,100700,66685650,3845,3845,3845,3845,150
|
|
20240618,100600,66108900,3840,3840,3840,3840,1400
|
|
20240618,100500,60732900,3840,3840,3840,3840,1700
|
|
20240618,100400,54204900,3840,3860,3860,3840,1820
|
|
20240618,100300,47205015,3860,3860,3860,3860,1
|
|
20240618,100200,47201155,3860,3860,3860,3860,0
|
|
20240618,100100,47201155,3860,3860,3860,3860,58
|
|
20240618,100000,46977275,3880,3860,3880,3860,55
|
|
20240618,095900,46764025,3880,3880,3880,3860,7
|
|
20240618,095800,46736965,3880,3880,3880,3880,0
|
|
20240618,095700,46736965,3880,3880,3880,3880,47
|
|
20240618,095600,46554605,3880,3880,3880,3880,3
|
|
20240618,095500,46542965,3885,3885,3885,3885,12
|
|
20240618,095400,46496345,3900,3900,3900,3900,0
|
|
20240618,095300,46496345,3900,3900,3900,3900,0
|
|
20240618,095200,46496345,3900,3900,3900,3900,0
|
|
20240618,095100,46496345,3900,3900,3900,3900,0
|
|
20240618,095000,46496345,3900,3900,3900,3900,0
|
|
20240618,094900,46496345,3900,3900,3900,3900,0
|
|
20240618,094800,46496345,3900,3900,3900,3900,0
|
|
20240618,094700,46496345,3900,3895,3900,3895,167
|
|
20240618,094600,45845180,3870,3860,3870,3855,1084
|
|
20240618,094500,41660345,3890,3890,3890,3890,0
|
|
20240618,094400,41660345,3890,3890,3890,3890,0
|
|
20240618,094300,41660345,3890,3870,3890,3860,196
|
|
20240618,094200,40902410,3900,3900,3900,3900,2
|
|
20240618,094100,40894610,3910,3910,3910,3910,0
|
|
20240618,094000,40894610,3910,3910,3910,3910,0
|
|
20240618,093900,40894610,3910,3910,3910,3910,0
|
|
20240618,093800,40894610,3910,3910,3910,3910,0
|
|
20240618,093700,40894610,3910,3910,3910,3910,5
|
|
20240618,093600,40875060,3910,3910,3910,3910,20
|
|
20240618,093500,40796860,3920,3920,3920,3920,0
|
|
20240618,093400,40796860,3920,3920,3920,3920,0
|
|
20240618,093300,40796860,3920,3920,3920,3920,0
|
|
20240618,093200,40796860,3920,3920,3920,3920,1
|
|
20240618,093100,40792940,3925,3925,3925,3925,0
|
|
20240618,093000,40792940,3925,3925,3925,3925,0
|
|
20240618,092900,40792940,3925,3925,3925,3925,1
|
|
20240618,092800,40789015,3915,3915,3915,3915,50
|
|
20240618,092700,40593265,3915,3915,3915,3915,0
|
|
20240618,092600,40593265,3915,3915,3915,3915,0
|
|
20240618,092500,40593265,3915,3915,3915,3915,0
|
|
20240618,092400,40593265,3915,3900,3915,3900,470
|
|
20240618,092300,38760215,3900,3860,3900,3860,53
|
|
20240618,092200,38554560,3860,3865,3865,3860,65
|
|
20240618,092100,38303550,3865,3865,3865,3865,1
|
|
20240618,092000,38299685,3865,3865,3865,3865,1
|
|
20240618,091900,38295820,3900,3865,3900,3865,4632
|
|
20240618,091800,20388810,3865,3860,3865,3855,246
|
|
20240618,091700,19439215,3865,3870,3870,3865,109
|
|
20240618,091600,19017670,3875,3875,3875,3875,50
|
|
20240618,091500,18823920,3875,3870,3875,3870,5
|
|
20240618,091400,18804560,3885,3885,3885,3885,0
|
|
20240618,091300,18804560,3885,3885,3885,3885,102
|
|
20240618,091200,18408290,3885,3885,3885,3885,3
|
|
20240618,091100,18396635,3885,3840,3885,3840,1099
|
|
20240618,091000,14150420,3850,3850,3850,3850,450
|
|
20240618,090900,12417920,3850,3855,3875,3850,155
|
|
20240618,090800,11821075,3885,3845,3890,3840,1407
|
|
20240618,090700,6405060,3850,3850,3850,3850,5
|
|
20240618,090600,6385810,3880,3880,3880,3880,15
|
|
20240618,090500,6327610,3890,3890,3890,3890,0
|
|
20240618,090400,6327610,3890,3890,3890,3890,256
|
|
20240618,090300,5331770,3900,3900,3900,3900,0
|
|
20240618,090200,5331770,3900,3900,3900,3900,0
|
|
20240618,090100,5331770,3900,3845,3900,3845,326
|
|
20240618,090000,4078080,3840,3840,3840,3840,1062
|