597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185400,2509768865,3340,3340,3340,3340,3962
|
|
20240618,185300,2509768865,3340,3340,3340,3340,0
|
|
20240618,185200,2509768865,3340,3340,3340,3340,0
|
|
20240618,185100,2509768865,3340,3340,3340,3340,0
|
|
20240618,185000,2509768865,3340,3340,3340,3340,0
|
|
20240618,184900,2509768865,3340,3340,3340,3340,0
|
|
20240618,184800,2509768865,3340,3340,3340,3340,0
|
|
20240618,184700,2509768865,3340,3340,3340,3340,0
|
|
20240618,184600,2509768865,3340,3340,3340,3340,0
|
|
20240618,184500,2509768865,3340,3340,3340,3340,0
|
|
20240618,184400,2509768865,3340,3340,3340,3340,0
|
|
20240618,184300,2509768865,3340,3340,3340,3340,0
|
|
20240618,184200,2509768865,3340,3340,3340,3340,0
|
|
20240618,184100,2509768865,3340,3340,3340,3340,0
|
|
20240618,184000,2509768865,3340,3340,3340,3340,0
|
|
20240618,183900,2509768865,3340,3340,3340,3340,0
|
|
20240618,183800,2509768865,3340,3340,3340,3340,0
|
|
20240618,183700,2509768865,3340,3340,3340,3340,0
|
|
20240618,183600,2509768865,3340,3340,3340,3340,0
|
|
20240618,183500,2509768865,3340,3340,3340,3340,0
|
|
20240618,183400,2509768865,3340,3340,3340,3340,0
|
|
20240618,183300,2509768865,3340,3340,3340,3340,0
|
|
20240618,183200,2509768865,3340,3340,3340,3340,0
|
|
20240618,183100,2509768865,3340,3340,3340,3340,0
|
|
20240618,183000,2509768865,3340,3340,3340,3340,0
|
|
20240618,182900,2509768865,3340,3340,3340,3340,0
|
|
20240618,182800,2509768865,3340,3340,3340,3340,0
|
|
20240618,182700,2509768865,3340,3340,3340,3340,0
|
|
20240618,182600,2509768865,3340,3340,3340,3340,0
|
|
20240618,182500,2509768865,3340,3340,3340,3340,0
|
|
20240618,182400,2509768865,3340,3340,3340,3340,3962
|
|
20240618,182300,2509768865,3340,3340,3340,3340,0
|
|
20240618,182200,2509768865,3340,3340,3340,3340,0
|
|
20240618,182100,2509768865,3340,3340,3340,3340,0
|
|
20240618,182000,2509768865,3340,3340,3340,3340,0
|
|
20240618,181900,2509768865,3340,3340,3340,3340,0
|
|
20240618,181800,2509768865,3340,3340,3340,3340,0
|
|
20240618,181700,2509768865,3340,3340,3340,3340,0
|
|
20240618,181600,2509768865,3340,3340,3340,3340,0
|
|
20240618,181500,2509768865,3340,3340,3340,3340,0
|
|
20240618,181400,2509768865,3340,3340,3340,3340,0
|
|
20240618,181300,2509768865,3340,3340,3340,3340,0
|
|
20240618,181200,2509768865,3340,3340,3340,3340,0
|
|
20240618,181100,2509768865,3340,3340,3340,3340,0
|
|
20240618,181000,2509768865,3340,3340,3340,3340,0
|
|
20240618,180900,2509768865,3340,3340,3340,3340,0
|
|
20240618,180800,2509768865,3340,3340,3340,3340,0
|
|
20240618,180700,2509768865,3340,3340,3340,3340,0
|
|
20240618,180600,2509768865,3340,3340,3340,3340,0
|
|
20240618,180500,2509768865,3340,3340,3340,3340,0
|
|
20240618,180400,2509768865,3340,3340,3340,3340,0
|
|
20240618,180300,2509768865,3340,3340,3340,3340,0
|
|
20240618,180200,2509768865,3340,3340,3340,3340,0
|
|
20240618,180100,2509768865,3340,3340,3340,3340,0
|
|
20240618,180000,2509768865,3340,3340,3340,3340,0
|
|
20240618,175900,2509768865,3340,3340,3340,3340,0
|
|
20240618,175800,2509768865,3340,3340,3340,3340,0
|
|
20240618,175700,2509768865,3340,3340,3340,3340,0
|
|
20240618,175600,2509768865,3340,3340,3340,3340,0
|
|
20240618,175500,2509768865,3340,3340,3340,3340,0
|
|
20240618,175400,2509768865,3340,3340,3340,3340,3962
|
|
20240618,175300,2509768865,3340,3340,3340,3340,0
|
|
20240618,175200,2509768865,3340,3340,3340,3340,0
|
|
20240618,175100,2509768865,3340,3340,3340,3340,0
|
|
20240618,175000,2509768865,3340,3340,3340,3340,0
|
|
20240618,174900,2509768865,3340,3340,3340,3340,0
|
|
20240618,174800,2509768865,3340,3340,3340,3340,0
|
|
20240618,174700,2509768865,3340,3340,3340,3340,0
|
|
20240618,174600,2509768865,3340,3340,3340,3340,0
|
|
20240618,174500,2509768865,3340,3340,3340,3340,0
|
|
20240618,174400,2509768865,3340,3340,3340,3340,0
|
|
20240618,174300,2509768865,3340,3340,3340,3340,0
|
|
20240618,174200,2509768865,3340,3340,3340,3340,0
|
|
20240618,174100,2509768865,3340,3340,3340,3340,0
|
|
20240618,174000,2509768865,3340,3340,3340,3340,0
|
|
20240618,173900,2509768865,3340,3340,3340,3340,0
|
|
20240618,173800,2509768865,3340,3340,3340,3340,0
|
|
20240618,173700,2509768865,3340,3340,3340,3340,0
|
|
20240618,173600,2509768865,3340,3340,3340,3340,0
|
|
20240618,173500,2509768865,3340,3340,3340,3340,0
|
|
20240618,173400,2509768865,3340,3340,3340,3340,0
|
|
20240618,173300,2509768865,3340,3340,3340,3340,0
|
|
20240618,173200,2509768865,3340,3340,3340,3340,0
|
|
20240618,173100,2509768865,3340,3340,3340,3340,0
|
|
20240618,173000,2509768865,3340,3340,3340,3340,0
|
|
20240618,172900,2509768865,3340,3340,3340,3340,0
|
|
20240618,172800,2509768865,3340,3340,3340,3340,0
|
|
20240618,172700,2509768865,3340,3340,3340,3340,0
|
|
20240618,172600,2509768865,3340,3340,3340,3340,0
|
|
20240618,172500,2509768865,3340,3340,3340,3340,0
|
|
20240618,172400,2509768865,3340,3340,3340,3340,3962
|
|
20240618,172300,2509768865,3340,3340,3340,3340,0
|
|
20240618,172200,2509768865,3340,3340,3340,3340,0
|
|
20240618,172100,2509768865,3340,3340,3340,3340,0
|
|
20240618,172000,2509768865,3340,3340,3340,3340,0
|
|
20240618,171900,2509768865,3340,3340,3340,3340,0
|
|
20240618,171800,2509768865,3340,3340,3340,3340,0
|
|
20240618,171700,2509768865,3340,3340,3340,3340,0
|
|
20240618,171600,2509768865,3340,3340,3340,3340,0
|
|
20240618,171500,2509768865,3340,3340,3340,3340,0
|
|
20240618,171400,2509768865,3340,3340,3340,3340,0
|
|
20240618,171300,2509768865,3340,3340,3340,3340,0
|
|
20240618,171200,2509768865,3340,3340,3340,3340,0
|
|
20240618,171100,2509768865,3340,3340,3340,3340,0
|
|
20240618,171000,2509768865,3340,3340,3340,3340,0
|
|
20240618,170900,2509768865,3340,3340,3340,3340,0
|
|
20240618,170800,2509768865,3340,3340,3340,3340,0
|
|
20240618,170700,2509768865,3340,3340,3340,3340,0
|
|
20240618,170600,2509768865,3340,3340,3340,3340,0
|
|
20240618,170500,2509768865,3340,3340,3340,3340,0
|
|
20240618,170400,2509768865,3340,3340,3340,3340,0
|
|
20240618,170300,2509768865,3340,3340,3340,3340,0
|
|
20240618,170200,2509768865,3340,3340,3340,3340,0
|
|
20240618,170100,2509768865,3340,3340,3340,3340,0
|
|
20240618,170000,2509768865,3340,3340,3340,3340,0
|
|
20240618,165900,2509768865,3340,3340,3340,3340,0
|
|
20240618,165800,2509768865,3340,3340,3340,3340,0
|
|
20240618,165700,2509768865,3340,3340,3340,3340,0
|
|
20240618,165600,2509768865,3340,3340,3340,3340,0
|
|
20240618,165500,2509768865,3340,3340,3340,3340,0
|
|
20240618,165400,2509768865,3340,3340,3340,3340,3962
|
|
20240618,165300,2509768865,3340,3340,3340,3340,0
|
|
20240618,165200,2509768865,3340,3340,3340,3340,0
|
|
20240618,165100,2509768865,3340,3340,3340,3340,0
|
|
20240618,165000,2509768865,3340,3340,3340,3340,0
|
|
20240618,164900,2509768865,3340,3340,3340,3340,0
|
|
20240618,164800,2509768865,3340,3340,3340,3340,0
|
|
20240618,164700,2509768865,3340,3340,3340,3340,0
|
|
20240618,164600,2509768865,3340,3340,3340,3340,0
|
|
20240618,164500,2509768865,3340,3340,3340,3340,0
|
|
20240618,164400,2509768865,3340,3340,3340,3340,0
|
|
20240618,164300,2509768865,3340,3340,3340,3340,0
|
|
20240618,164200,2509768865,3340,3340,3340,3340,0
|
|
20240618,164100,2509768865,3340,3340,3340,3340,0
|
|
20240618,164000,2509768865,3340,3340,3340,3340,0
|
|
20240618,163900,2509768865,3340,3340,3340,3340,0
|
|
20240618,163800,2509768865,3340,3340,3340,3340,0
|
|
20240618,163700,2509768865,3340,3340,3340,3340,0
|
|
20240618,163600,2509768865,3340,3340,3340,3340,0
|
|
20240618,163500,2509768865,3340,3340,3340,3340,0
|
|
20240618,163400,2509768865,3340,3340,3340,3340,0
|
|
20240618,163300,2509768865,3340,3340,3340,3340,0
|
|
20240618,163200,2509768865,3340,3340,3340,3340,0
|
|
20240618,163100,2509768865,3340,3340,3340,3340,0
|
|
20240618,163000,2509768865,3340,3340,3340,3340,0
|
|
20240618,162900,2509768865,3340,3340,3340,3340,0
|
|
20240618,162800,2509768865,3340,3340,3340,3340,0
|
|
20240618,162700,2509768865,3340,3340,3340,3340,0
|
|
20240618,162600,2509768865,3340,3340,3340,3340,0
|
|
20240618,162500,2509768865,3340,3340,3340,3340,0
|
|
20240618,162400,2509768865,3340,3340,3340,3340,3962
|
|
20240618,162300,2509768865,3340,3340,3340,3340,0
|
|
20240618,162200,2509768865,3340,3340,3340,3340,0
|
|
20240618,162100,2509768865,3340,3340,3340,3340,0
|
|
20240618,162000,2509768865,3340,3340,3340,3340,0
|
|
20240618,161900,2509768865,3340,3340,3340,3340,0
|
|
20240618,161800,2509768865,3340,3340,3340,3340,0
|
|
20240618,161700,2509768865,3340,3340,3340,3340,0
|
|
20240618,161600,2509768865,3340,3340,3340,3340,0
|
|
20240618,161500,2509768865,3340,3340,3340,3340,0
|
|
20240618,161400,2509768865,3340,3340,3340,3340,0
|
|
20240618,161300,2509768865,3340,3340,3340,3340,0
|
|
20240618,161200,2509768865,3340,3340,3340,3340,0
|
|
20240618,161100,2509768865,3340,3340,3340,3340,0
|
|
20240618,161000,2509768865,3340,3340,3340,3340,0
|
|
20240618,160900,2509768865,3340,3340,3340,3340,0
|
|
20240618,160800,2509768865,3340,3340,3340,3340,0
|
|
20240618,160700,2509768865,3340,3340,3340,3340,0
|
|
20240618,160600,2509768865,3340,3340,3340,3340,0
|
|
20240618,160500,2509768865,3340,3340,3340,3340,0
|
|
20240618,160400,2509768865,3340,3340,3340,3340,0
|
|
20240618,160300,2509768865,3340,3340,3340,3340,0
|
|
20240618,160200,2509768865,3340,3340,3340,3340,0
|
|
20240618,160100,2509768865,3340,3340,3340,3340,0
|
|
20240618,160000,2509768865,3340,3340,3340,3340,0
|
|
20240618,155900,2509768865,3340,3340,3340,3340,0
|
|
20240618,155800,2509768865,3340,3340,3340,3340,0
|
|
20240618,155700,2509768865,3340,3340,3340,3340,0
|
|
20240618,155600,2509768865,3340,3340,3340,3340,0
|
|
20240618,155500,2509768865,3340,3340,3340,3340,0
|
|
20240618,155400,2509768865,3340,3340,3340,3340,3962
|
|
20240618,155300,2509768865,3340,3340,3340,3340,0
|
|
20240618,155200,2509768865,3340,3340,3340,3340,0
|
|
20240618,155100,2509768865,3340,3340,3340,3340,0
|
|
20240618,155000,2509768865,3340,3340,3340,3340,0
|
|
20240618,154900,2509768865,3340,3340,3340,3340,0
|
|
20240618,154800,2509768865,3340,3340,3340,3340,0
|
|
20240618,154700,2509768865,3340,3340,3340,3340,0
|
|
20240618,154600,2509768865,3340,3340,3340,3340,0
|
|
20240618,154500,2509768865,3340,3340,3340,3340,0
|
|
20240618,154400,2509768865,3340,3340,3340,3340,0
|
|
20240618,154300,2509768865,3340,3340,3340,3340,0
|
|
20240618,154200,2509768865,3340,3340,3340,3340,0
|
|
20240618,154100,2509768865,3340,3340,3340,3340,0
|
|
20240618,154000,2509768865,3340,3340,3340,3340,0
|
|
20240618,153900,2509768865,3340,3340,3340,3340,0
|
|
20240618,153800,2509768865,3340,3340,3340,3340,0
|
|
20240618,153700,2509768865,3340,3340,3340,3340,0
|
|
20240618,153600,2509768865,3340,3340,3340,3340,0
|
|
20240618,153500,2509768865,3340,3340,3340,3340,0
|
|
20240618,153400,2509768865,3340,3340,3340,3340,0
|
|
20240618,153300,2509768865,3340,3340,3340,3340,0
|
|
20240618,153200,2509768865,3340,3340,3340,3340,0
|
|
20240618,153100,2509768865,3340,3340,3340,3340,0
|
|
20240618,153000,2509768865,3340,3340,3340,3340,3962
|
|
20240618,152900,2496535785,3350,3350,3350,3350,0
|
|
20240618,152800,2496535785,3350,3350,3350,3350,0
|
|
20240618,152700,2496535785,3350,3350,3350,3350,0
|
|
20240618,152600,2496535785,3350,3350,3350,3350,0
|
|
20240618,152500,2496535785,3350,3350,3350,3350,0
|
|
20240618,152400,2496535785,3350,3350,3350,3350,0
|
|
20240618,152300,2496535785,3350,3350,3350,3350,0
|
|
20240618,152200,2496535785,3350,3350,3350,3350,0
|
|
20240618,152100,2496535785,3350,3350,3350,3350,0
|
|
20240618,152000,2496535785,3350,3350,3350,3350,0
|
|
20240618,151900,2496535785,3350,3350,3350,3345,1006
|
|
20240618,151800,2493170685,3350,3340,3350,3340,102
|
|
20240618,151700,2492829985,3350,3350,3350,3350,12
|
|
20240618,151600,2492789785,3345,3350,3350,3345,86
|
|
20240618,151500,2492502055,3345,3350,3350,3345,82
|
|
20240618,151400,2492227700,3350,3350,3350,3350,0
|
|
20240618,151300,2492227700,3350,3350,3350,3345,1511
|
|
20240618,151200,2487173370,3350,3340,3350,3335,2125
|
|
20240618,151100,2480065835,3340,3340,3340,3335,705
|
|
20240618,151000,2477712260,3340,3340,3340,3340,1015
|
|
20240618,150900,2474322160,3340,3340,3340,3340,136
|
|
20240618,150800,2473867920,3345,3345,3345,3345,68
|
|
20240618,150700,2473640460,3340,3340,3340,3340,1003
|
|
20240618,150600,2470290440,3340,3340,3340,3340,741
|
|
20240618,150500,2467815500,3340,3340,3340,3340,10
|
|
20240618,150400,2467782100,3340,3340,3340,3340,1352
|
|
20240618,150300,2463266420,3340,3340,3345,3340,1916
|
|
20240618,150200,2456866970,3340,3345,3345,3340,200
|
|
20240618,150100,2456198515,3345,3345,3345,3345,2
|
|
20240618,150000,2456191825,3340,3340,3340,3340,738
|
|
20240618,145900,2453726905,3340,3340,3340,3340,30
|
|
20240618,145800,2453626705,3345,3345,3345,3345,0
|
|
20240618,145700,2453626705,3345,3345,3345,3345,2629
|
|
20240618,145600,2444832700,3350,3350,3350,3350,28
|
|
20240618,145500,2444738900,3345,3345,3345,3345,100
|
|
20240618,145400,2444404400,3345,3345,3345,3345,627
|
|
20240618,145300,2442307085,3345,3345,3345,3345,299
|
|
20240618,145200,2441306930,3345,3345,3345,3345,200
|
|
20240618,145100,2440637930,3345,3345,3345,3345,186
|
|
20240618,145000,2440015760,3350,3345,3350,3345,116
|
|
20240618,144900,2439627660,3345,3345,3345,3345,50
|
|
20240618,144800,2439460410,3355,3340,3355,3340,2490
|
|
20240618,144700,2431126795,3350,3350,3350,3350,3000
|
|
20240618,144600,2421076795,3345,3340,3345,3340,2683
|
|
20240618,144500,2412103595,3340,3340,3340,3340,278
|
|
20240618,144400,2411175075,3350,3350,3350,3350,0
|
|
20240618,144300,2411175075,3350,3345,3350,3345,3503
|
|
20240618,144200,2399457530,3345,3345,3345,3340,140
|
|
20240618,144100,2398989915,3345,3340,3345,3340,55
|
|
20240618,144000,2398806210,3340,3340,3340,3340,6
|
|
20240618,143900,2398786170,3340,3340,3340,3340,615
|
|
20240618,143800,2396732070,3345,3345,3345,3345,1
|
|
20240618,143700,2396728725,3340,3340,3340,3340,535
|
|
20240618,143600,2394941825,3335,3335,3335,3335,138
|
|
20240618,143500,2394481595,3340,3340,3340,3340,0
|
|
20240618,143400,2394481595,3340,3340,3340,3340,1
|
|
20240618,143300,2394478255,3345,3335,3345,3335,9366
|
|
20240618,143200,2363150375,3345,3345,3345,3345,0
|
|
20240618,143100,2363150375,3345,3345,3345,3345,1000
|
|
20240618,143000,2359805375,3345,3335,3345,3335,142
|
|
20240618,142900,2359331790,3340,3345,3345,3340,4890
|
|
20240618,142800,2342999185,3345,3345,3345,3345,0
|
|
20240618,142700,2342999185,3345,3340,3345,3340,146
|
|
20240618,142600,2342511520,3340,3345,3345,3340,2207
|
|
20240618,142500,2335129605,3350,3350,3350,3350,0
|
|
20240618,142400,2335129605,3350,3345,3350,3345,142
|
|
20240618,142300,2334654610,3350,3350,3350,3350,2
|
|
20240618,142200,2334647910,3340,3340,3340,3340,0
|
|
20240618,142100,2334647910,3340,3350,3355,3340,1640
|
|
20240618,142000,2329169985,3355,3355,3355,3355,1605
|
|
20240618,141900,2323785210,3355,3350,3355,3350,33
|
|
20240618,141800,2323674645,3340,3340,3355,3340,1671
|
|
20240618,141700,2318077560,3350,3345,3350,3340,304
|
|
20240618,141600,2317062175,3345,3345,3345,3345,1
|
|
20240618,141500,2317058830,3350,3345,3350,3340,1645
|
|
20240618,141400,2311564450,3350,3350,3350,3340,1107
|
|
20240618,141300,2307866060,3350,3350,3350,3350,2
|
|
20240618,141200,2307859360,3340,3340,3340,3340,5908
|
|
20240618,141100,2288126640,3340,3340,3340,3340,0
|
|
20240618,141000,2288126640,3340,3340,3340,3340,0
|
|
20240618,140900,2288126640,3340,3340,3340,3340,624
|
|
20240618,140800,2286042480,3340,3340,3340,3340,0
|
|
20240618,140700,2286042480,3340,3340,3340,3340,22
|
|
20240618,140600,2285969000,3350,3340,3350,3340,1162
|
|
20240618,140500,2282087820,3345,3345,3345,3345,10
|
|
20240618,140400,2282054370,3345,3345,3345,3345,68
|
|
20240618,140300,2281826910,3345,3350,3350,3345,2811
|
|
20240618,140200,2272421615,3345,3345,3345,3345,0
|
|
20240618,140100,2272421615,3345,3345,3345,3345,106
|
|
20240618,140000,2272067045,3345,3345,3345,3345,487
|
|
20240618,135900,2270438030,3345,3345,3345,3345,0
|
|
20240618,135800,2270438030,3345,3345,3345,3345,200
|
|
20240618,135700,2269769030,3345,3350,3350,3345,143
|
|
20240618,135600,2269290690,3350,3350,3350,3350,34
|
|
20240618,135500,2269176790,3350,3350,3350,3350,1300
|
|
20240618,135400,2264821790,3355,3355,3355,3355,176
|
|
20240618,135300,2264231310,3350,3355,3355,3350,20050
|
|
20240618,135200,2197061280,3350,3355,3355,3350,143
|
|
20240618,135100,2196582210,3355,3355,3355,3355,296
|
|
20240618,135000,2195589130,3355,3355,3355,3355,68
|
|
20240618,134900,2195360990,3355,3355,3355,3355,1
|
|
20240618,134800,2195357635,3355,3355,3355,3355,32
|
|
20240618,134700,2195250275,3360,3355,3360,3355,500
|
|
20240618,134600,2193570335,3355,3355,3355,3355,292
|
|
20240618,134500,2192590675,3355,3355,3360,3355,3319
|
|
20240618,134400,2181454105,3355,3355,3355,3355,0
|
|
20240618,134300,2181454105,3355,3355,3355,3355,2436
|
|
20240618,134200,2173281325,3360,3360,3360,3360,2640
|
|
20240618,134100,2164410925,3360,3360,3360,3360,978
|
|
20240618,134000,2161124845,3355,3355,3355,3355,1490
|
|
20240618,133900,2156125895,3355,3355,3355,3355,876
|
|
20240618,133800,2153186915,3360,3360,3360,3355,511
|
|
20240618,133700,2151470455,3360,3355,3360,3355,4649
|
|
20240618,133600,2135855505,3355,3355,3355,3355,79
|
|
20240618,133500,2135590460,3345,3355,3355,3345,7354
|
|
20240618,133400,2110989075,3350,3355,3355,3350,1551
|
|
20240618,133300,2105787970,3350,3350,3350,3350,100
|
|
20240618,133200,2105452970,3355,3355,3355,3355,0
|
|
20240618,133100,2105452970,3355,3355,3355,3355,0
|
|
20240618,133000,2105452970,3355,3355,3355,3355,0
|
|
20240618,132900,2105452970,3355,3355,3355,3355,0
|
|
20240618,132800,2105452970,3355,3355,3355,3355,1110
|
|
20240618,132700,2101728920,3355,3350,3355,3350,2716
|
|
20240618,132600,2092616820,3350,3350,3350,3350,109
|
|
20240618,132500,2092251670,3350,3355,3355,3350,505
|
|
20240618,132400,2090559895,3350,3350,3350,3350,155
|
|
20240618,132300,2090040645,3350,3350,3350,3350,100
|
|
20240618,132200,2089705645,3345,3345,3345,3345,0
|
|
20240618,132100,2089705645,3345,3350,3350,3345,500
|
|
20240618,132000,2088031645,3345,3350,3350,3345,659
|
|
20240618,131900,2085826790,3345,3350,3350,3345,1301
|
|
20240618,131800,2081468555,3355,3355,3355,3355,2
|
|
20240618,131700,2081461845,3350,3350,3350,3350,0
|
|
20240618,131600,2081461845,3350,3350,3350,3350,53
|
|
20240618,131500,2081284295,3350,3350,3350,3350,0
|
|
20240618,131400,2081284295,3350,3350,3350,3350,0
|
|
20240618,131300,2081284295,3350,3350,3350,3350,419
|
|
20240618,131200,2079880645,3350,3350,3350,3350,0
|
|
20240618,131100,2079880645,3350,3350,3350,3350,0
|
|
20240618,131000,2079880645,3350,3350,3350,3350,350
|
|
20240618,130900,2078708145,3350,3350,3350,3350,452
|
|
20240618,130800,2077193945,3350,3345,3350,3345,350
|
|
20240618,130700,2076022445,3345,3345,3345,3345,308
|
|
20240618,130600,2074992185,3350,3350,3350,3350,500
|
|
20240618,130500,2073317185,3350,3350,3350,3350,2401
|
|
20240618,130400,2065273835,3350,3350,3350,3350,87
|
|
20240618,130300,2064982385,3350,3350,3350,3350,776
|
|
20240618,130200,2062382785,3350,3350,3350,3350,750
|
|
20240618,130100,2059870285,3350,3350,3350,3350,1108
|
|
20240618,130000,2056158485,3350,3350,3350,3350,1000
|
|
20240618,125900,2052808485,3350,3350,3350,3350,10592
|
|
20240618,125800,2017325285,3350,3350,3350,3350,0
|
|
20240618,125700,2017325285,3350,3350,3350,3350,0
|
|
20240618,125600,2017325285,3350,3355,3355,3350,692
|
|
20240618,125500,2015006585,3355,3355,3355,3355,126
|
|
20240618,125400,2014583855,3350,3350,3350,3350,1563
|
|
20240618,125300,2009347805,3355,3355,3355,3355,0
|
|
20240618,125200,2009347805,3355,3350,3355,3350,273
|
|
20240618,125100,2008432390,3355,3355,3355,3355,0
|
|
20240618,125000,2008432390,3355,3355,3355,3355,1
|
|
20240618,124900,2008429035,3355,3355,3355,3355,102
|
|
20240618,124800,2008086825,3360,3360,3360,3360,100
|
|
20240618,124700,2007750825,3360,3360,3360,3360,0
|
|
20240618,124600,2007750825,3360,3360,3360,3350,6977
|
|
20240618,124500,1984352465,3360,3355,3360,3355,101
|
|
20240618,124400,1984013605,3355,3360,3360,3355,62
|
|
20240618,124300,1983805450,3360,3360,3360,3360,0
|
|
20240618,124200,1983805450,3360,3360,3360,3360,5
|
|
20240618,124100,1983788650,3355,3355,3355,3355,89
|
|
20240618,124000,1983490055,3355,3355,3355,3355,1470
|
|
20240618,123900,1978558205,3355,3355,3355,3355,2305
|
|
20240618,123800,1970824930,3355,3360,3360,3355,2332
|
|
20240618,123700,1962989660,3360,3360,3360,3360,0
|
|
20240618,123600,1962989660,3360,3360,3360,3360,2270
|
|
20240618,123500,1955362460,3360,3360,3360,3360,600
|
|
20240618,123400,1953346460,3360,3365,3365,3360,2749
|
|
20240618,123300,1944109570,3360,3360,3360,3360,2739
|
|
20240618,123200,1934906530,3365,3365,3365,3365,0
|
|
20240618,123100,1934906530,3365,3365,3365,3365,0
|
|
20240618,123000,1934906530,3365,3365,3365,3365,5
|
|
20240618,122900,1934889705,3360,3360,3360,3360,704
|
|
20240618,122800,1932524265,3365,3365,3365,3365,0
|
|
20240618,122700,1932524265,3365,3365,3365,3365,0
|
|
20240618,122600,1932524265,3365,3365,3365,3365,1122
|
|
20240618,122500,1928748735,3360,3355,3360,3355,1769
|
|
20240618,122400,1922808945,3355,3355,3355,3355,0
|
|
20240618,122300,1922808945,3355,3355,3355,3355,60
|
|
20240618,122200,1922607645,3355,3355,3355,3355,20205
|
|
20240618,122100,1854819870,3360,3365,3365,3360,1609
|
|
20240618,122000,1849411130,3370,3365,3370,3360,2399
|
|
20240618,121900,1841342960,3370,3370,3370,3370,1
|
|
20240618,121800,1841339590,3365,3365,3365,3365,0
|
|
20240618,121700,1841339590,3365,3365,3365,3365,2463
|
|
20240618,121600,1833051595,3365,3360,3365,3360,275
|
|
20240618,121500,1832127495,3365,3365,3365,3365,0
|
|
20240618,121400,1832127495,3365,3365,3365,3365,100
|
|
20240618,121300,1831790995,3365,3360,3365,3360,1200
|
|
20240618,121200,1827753995,3360,3360,3360,3360,0
|
|
20240618,121100,1827753995,3360,3365,3365,3360,589
|
|
20240618,121000,1825773460,3360,3365,3365,3360,346
|
|
20240618,120900,1824610800,3360,3360,3360,3360,0
|
|
20240618,120800,1824610800,3360,3365,3365,3360,82
|
|
20240618,120700,1824335275,3360,3360,3360,3360,1
|
|
20240618,120600,1824331915,3360,3360,3360,3360,483
|
|
20240618,120500,1822709035,3360,3360,3365,3360,302
|
|
20240618,120400,1821693305,3360,3360,3360,3360,0
|
|
20240618,120300,1821693305,3360,3365,3365,3360,705
|
|
20240618,120200,1819321180,3360,3360,3360,3360,0
|
|
20240618,120100,1819321180,3360,3355,3360,3355,2818
|
|
20240618,120000,1809864845,3355,3365,3365,3355,307
|
|
20240618,115900,1808831800,3360,3360,3360,3360,1
|
|
20240618,115800,1808828440,3360,3360,3360,3360,1213
|
|
20240618,115700,1804752760,3370,3370,3370,3370,0
|
|
20240618,115600,1804752760,3370,3350,3370,3350,1363
|
|
20240618,115500,1800169635,3350,3360,3360,3350,13994
|
|
20240618,115400,1753271660,3360,3360,3360,3355,302
|
|
20240618,115300,1752257590,3365,3365,3365,3355,12365
|
|
20240618,115200,1710709225,3370,3370,3370,3370,23
|
|
20240618,115100,1710631715,3370,3370,3370,3370,1180
|
|
20240618,115000,1706655115,3370,3370,3375,3365,194
|
|
20240618,114900,1706001980,3360,3370,3370,3360,4226
|
|
20240618,114800,1691799915,3365,3365,3375,3365,4672
|
|
20240618,114700,1676057075,3360,3360,3360,3360,0
|
|
20240618,114600,1676057075,3360,3360,3360,3360,3000
|
|
20240618,114500,1665977075,3360,3370,3370,3360,407
|
|
20240618,114400,1664608030,3360,3375,3380,3360,3640
|
|
20240618,114300,1652342045,3365,3365,3375,3360,6251
|
|
20240618,114200,1631293825,3375,3360,3375,3360,12096
|
|
20240618,114100,1590622370,3360,3370,3375,3360,7976
|
|
20240618,114000,1563763190,3365,3375,3380,3365,23334
|
|
20240618,113900,1485100670,3375,3395,3400,3375,36727
|
|
20240618,113800,1360674585,3395,3400,3420,3390,36717
|
|
20240618,113700,1235831610,3400,3410,3415,3390,46801
|
|
20240618,113600,1076813745,3400,3390,3430,3390,106863
|
|
20240618,113500,712875030,3390,3365,3400,3365,43676
|
|
20240618,113400,564958120,3360,3360,3360,3360,318
|
|
20240618,113300,563889640,3360,3360,3360,3360,0
|
|
20240618,113200,563889640,3360,3360,3360,3360,21
|
|
20240618,113100,563819080,3360,3365,3365,3360,592
|
|
20240618,113000,561829955,3365,3365,3365,3365,61
|
|
20240618,112900,561624690,3360,3355,3360,3355,345
|
|
20240618,112800,560467210,3360,3355,3360,3355,50
|
|
20240618,112700,560299260,3355,3355,3355,3355,0
|
|
20240618,112600,560299260,3355,3355,3355,3350,1949
|
|
20240618,112500,553763325,3355,3360,3360,3355,3120
|
|
20240618,112400,543295130,3360,3360,3360,3360,1987
|
|
20240618,112300,536618810,3360,3365,3365,3360,3642
|
|
20240618,112200,524381235,3365,3365,3365,3365,343
|
|
20240618,112100,523227040,3365,3370,3375,3365,4842
|
|
20240618,112000,506905100,3375,3375,3375,3375,1500
|
|
20240618,111900,501842600,3375,3375,3380,3375,7798
|
|
20240618,111800,475517040,3375,3375,3380,3370,12031
|
|
20240618,111700,434885245,3375,3370,3375,3370,6328
|
|
20240618,111600,413528265,3375,3370,3380,3370,10614
|
|
20240618,111500,377716665,3370,3360,3370,3360,1257
|
|
20240618,111400,373490045,3360,3360,3360,3360,1
|
|
20240618,111300,373486685,3360,3360,3360,3360,0
|
|
20240618,111200,373486685,3360,3370,3370,3360,1134
|
|
20240618,111100,369670000,3370,3365,3370,3365,865
|
|
20240618,111000,366759270,3360,3360,3360,3360,2
|
|
20240618,110900,366752550,3365,3365,3365,3365,1
|
|
20240618,110800,366749185,3365,3365,3365,3365,1
|
|
20240618,110700,366745820,3360,3360,3360,3360,6
|
|
20240618,110600,366725660,3365,3365,3365,3365,3027
|
|
20240618,110500,356539805,3365,3365,3365,3365,55
|
|
20240618,110400,356354730,3365,3365,3365,3360,5735
|
|
20240618,110300,337056475,3365,3360,3365,3355,549
|
|
20240618,110200,335210110,3360,3360,3360,3360,0
|
|
20240618,110100,335210110,3360,3360,3360,3360,1024
|
|
20240618,110000,331769470,3355,3355,3355,3355,335
|
|
20240618,105900,330645545,3360,3360,3360,3360,0
|
|
20240618,105800,330645545,3360,3355,3360,3355,896
|
|
20240618,105700,327635235,3355,3355,3355,3355,0
|
|
20240618,105600,327635235,3355,3355,3355,3355,148
|
|
20240618,105500,327138695,3355,3355,3355,3355,482
|
|
20240618,105400,325521585,3355,3355,3355,3355,271
|
|
20240618,105300,324612380,3360,3360,3360,3360,0
|
|
20240618,105200,324612380,3360,3360,3360,3360,188
|
|
20240618,105100,323980700,3355,3360,3360,3355,4030
|
|
20240618,105000,310446460,3360,3365,3365,3360,290
|
|
20240618,104900,309470630,3365,3365,3365,3365,102
|
|
20240618,104800,309127400,3365,3365,3365,3365,1
|
|
20240618,104700,309124035,3365,3365,3365,3365,1
|
|
20240618,104600,309120670,3360,3360,3360,3360,503
|
|
20240618,104500,307430590,3360,3360,3360,3360,319
|
|
20240618,104400,306358750,3360,3360,3360,3360,381
|
|
20240618,104300,305078590,3360,3360,3360,3360,0
|
|
20240618,104200,305078590,3360,3360,3360,3360,11
|
|
20240618,104100,305041630,3360,3360,3360,3360,90
|
|
20240618,104000,304739230,3360,3360,3365,3360,84
|
|
20240618,103900,304456985,3365,3365,3365,3365,0
|
|
20240618,103800,304456985,3365,3365,3365,3365,0
|
|
20240618,103700,304456985,3365,3360,3365,3360,4904
|
|
20240618,103600,287979530,3360,3360,3360,3360,1
|
|
20240618,103500,287976170,3360,3360,3360,3360,2
|
|
20240618,103400,287969450,3360,3355,3360,3355,205
|
|
20240618,103300,287281590,3355,3355,3355,3355,72
|
|
20240618,103200,287040030,3355,3355,3355,3355,40
|
|
20240618,103100,286905830,3360,3355,3360,3355,200
|
|
20240618,103000,286234030,3350,3350,3350,3350,90
|
|
20240618,102900,285932530,3350,3355,3355,3350,2194
|
|
20240618,102800,278571865,3355,3360,3360,3355,159
|
|
20240618,102700,278037775,3355,3355,3355,3355,0
|
|
20240618,102600,278037775,3355,3355,3355,3355,0
|
|
20240618,102500,278037775,3355,3355,3355,3355,499
|
|
20240618,102400,276363630,3355,3355,3355,3355,150
|
|
20240618,102300,275860380,3355,3355,3355,3355,0
|
|
20240618,102200,275860380,3355,3355,3355,3355,113
|
|
20240618,102100,275481265,3355,3355,3355,3355,895
|
|
20240618,102000,272478540,3355,3355,3355,3355,0
|
|
20240618,101900,272478540,3355,3355,3355,3355,14
|
|
20240618,101800,272431570,3350,3350,3350,3350,0
|
|
20240618,101700,272431570,3350,3360,3360,3350,192
|
|
20240618,101600,271787470,3350,3350,3350,3350,481
|
|
20240618,101500,270176120,3350,3350,3350,3350,0
|
|
20240618,101400,270176120,3350,3350,3350,3350,86
|
|
20240618,101300,269888020,3350,3350,3350,3350,22
|
|
20240618,101200,269814320,3360,3360,3360,3360,2
|
|
20240618,101100,269807600,3350,3355,3355,3350,1000
|
|
20240618,101000,266457265,3350,3350,3350,3350,0
|
|
20240618,100900,266457265,3350,3350,3350,3350,0
|
|
20240618,100800,266457265,3350,3360,3360,3350,571
|
|
20240618,100700,264543395,3360,3360,3360,3360,0
|
|
20240618,100600,264543395,3360,3360,3360,3360,34
|
|
20240618,100500,264429155,3360,3360,3360,3360,105
|
|
20240618,100400,264076355,3365,3365,3365,3365,1
|
|
20240618,100300,264072990,3360,3360,3360,3360,1253
|
|
20240618,100200,259862910,3360,3360,3360,3360,347
|
|
20240618,100100,258696990,3360,3355,3360,3355,202
|
|
20240618,100000,258019275,3355,3355,3355,3355,326
|
|
20240618,095900,256925545,3355,3355,3355,3355,36
|
|
20240618,095800,256804765,3360,3360,3360,3360,8
|
|
20240618,095700,256777885,3360,3355,3360,3355,969
|
|
20240618,095600,253523045,3350,3350,3350,3350,0
|
|
20240618,095500,253523045,3350,3355,3355,3350,188
|
|
20240618,095400,252893240,3350,3350,3350,3350,54
|
|
20240618,095300,252712340,3350,3365,3365,3350,93
|
|
20240618,095200,252399620,3365,3350,3365,3350,641
|
|
20240618,095100,250246315,3350,3350,3350,3350,13
|
|
20240618,095000,250202765,3360,3360,3360,3360,1
|
|
20240618,094900,250199405,3360,3360,3360,3360,482
|
|
20240618,094800,248579885,3350,3355,3355,3350,200
|
|
20240618,094700,247909855,3360,3360,3360,3360,1
|
|
20240618,094600,247906495,3360,3360,3360,3360,1
|
|
20240618,094500,247903135,3360,3360,3360,3360,781
|
|
20240618,094400,245278975,3360,3360,3360,3360,11
|
|
20240618,094300,245242015,3360,3350,3360,3345,2493
|
|
20240618,094200,236879000,3345,3345,3345,3345,48
|
|
20240618,094100,236718440,3335,3335,3335,3335,349
|
|
20240618,094000,235554525,3340,3345,3345,3340,2063
|
|
20240618,093900,228664055,3350,3350,3350,3350,1
|
|
20240618,093800,228660705,3350,3355,3355,3350,4
|
|
20240618,093700,228647290,3355,3355,3355,3340,177
|
|
20240618,093600,228056065,3355,3355,3355,3355,0
|
|
20240618,093500,228056065,3355,3340,3355,3340,168
|
|
20240618,093400,227494930,3340,3345,3345,3340,5000
|
|
20240618,093300,210787005,3345,3345,3345,3345,0
|
|
20240618,093200,210787005,3345,3345,3345,3345,0
|
|
20240618,093100,210787005,3345,3355,3355,3345,6778
|
|
20240618,093000,188102845,3355,3350,3355,3350,53
|
|
20240618,092900,187925235,3355,3355,3355,3355,80
|
|
20240618,092800,187656835,3355,3350,3355,3350,605
|
|
20240618,092700,185630060,3345,3355,3355,3345,6631
|
|
20240618,092600,163429015,3355,3355,3355,3355,100
|
|
20240618,092500,163093515,3355,3355,3355,3355,984
|
|
20240618,092400,159792195,3355,3360,3360,3355,506
|
|
20240618,092300,158093965,3360,3360,3360,3360,0
|
|
20240618,092200,158093965,3360,3360,3360,3360,50
|
|
20240618,092100,157925965,3365,3360,3365,3360,25
|
|
20240618,092000,157841915,3365,3360,3365,3360,208
|
|
20240618,091900,157143030,3360,3365,3365,3360,595
|
|
20240618,091800,155140860,3365,3360,3370,3360,259
|
|
20240618,091700,154269325,3365,3365,3365,3365,10
|
|
20240618,091600,154235675,3370,3365,3375,3365,2492
|
|
20240618,091500,145841585,3365,3355,3365,3355,7927
|
|
20240618,091400,119217600,3360,3360,3360,3360,1
|
|
20240618,091300,119214240,3345,3350,3360,3345,5817
|
|
20240618,091200,99734270,3350,3350,3350,3350,1067
|
|
20240618,091100,96159820,3350,3350,3355,3350,2336
|
|
20240618,091000,88324085,3350,3350,3350,3350,217
|
|
20240618,090900,87597135,3350,3350,3355,3350,2589
|
|
20240618,090800,78923485,3355,3355,3355,3355,72
|
|
20240618,090700,78681925,3360,3350,3360,3350,1290
|
|
20240618,090600,74352285,3355,3355,3355,3350,627
|
|
20240618,090500,72249300,3355,3360,3360,3350,354
|
|
20240618,090400,71061550,3360,3360,3360,3360,200
|
|
20240618,090300,70389550,3350,3345,3350,3345,461
|
|
20240618,090200,68845755,3350,3350,3350,3350,2842
|
|
20240618,090100,59325055,3350,3340,3350,3340,1311
|
|
20240618,090000,54942705,3350,3360,3360,3350,16290
|