626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192300,64067800,3340,3340,3340,3340,276
|
|
20240618,192200,64067800,3340,3340,3340,3340,0
|
|
20240618,192100,64067800,3340,3340,3340,3340,0
|
|
20240618,192000,64067800,3340,3340,3340,3340,0
|
|
20240618,191900,64067800,3340,3340,3340,3340,0
|
|
20240618,191800,64067800,3340,3340,3340,3340,0
|
|
20240618,191700,64067800,3340,3340,3340,3340,0
|
|
20240618,191600,64067800,3340,3340,3340,3340,0
|
|
20240618,191500,64067800,3340,3340,3340,3340,0
|
|
20240618,191400,64067800,3340,3340,3340,3340,0
|
|
20240618,191300,64067800,3340,3340,3340,3340,0
|
|
20240618,191200,64067800,3340,3340,3340,3340,0
|
|
20240618,191100,64067800,3340,3340,3340,3340,0
|
|
20240618,191000,64067800,3340,3340,3340,3340,0
|
|
20240618,190900,64067800,3340,3340,3340,3340,0
|
|
20240618,190800,64067800,3340,3340,3340,3340,0
|
|
20240618,190700,64067800,3340,3340,3340,3340,0
|
|
20240618,190600,64067800,3340,3340,3340,3340,0
|
|
20240618,190500,64067800,3340,3340,3340,3340,0
|
|
20240618,190400,64067800,3340,3340,3340,3340,0
|
|
20240618,190300,64067800,3340,3340,3340,3340,0
|
|
20240618,190200,64067800,3340,3340,3340,3340,0
|
|
20240618,190100,64067800,3340,3340,3340,3340,0
|
|
20240618,190000,64067800,3340,3340,3340,3340,0
|
|
20240618,185900,64067800,3340,3340,3340,3340,0
|
|
20240618,185800,64067800,3340,3340,3340,3340,0
|
|
20240618,185700,64067800,3340,3340,3340,3340,0
|
|
20240618,185600,64067800,3340,3340,3340,3340,0
|
|
20240618,185500,64067800,3340,3340,3340,3340,0
|
|
20240618,185400,64067800,3340,3340,3340,3340,0
|
|
20240618,185300,64067800,3340,3340,3340,3340,276
|
|
20240618,185200,64067800,3340,3340,3340,3340,0
|
|
20240618,185100,64067800,3340,3340,3340,3340,0
|
|
20240618,185000,64067800,3340,3340,3340,3340,0
|
|
20240618,184900,64067800,3340,3340,3340,3340,0
|
|
20240618,184800,64067800,3340,3340,3340,3340,0
|
|
20240618,184700,64067800,3340,3340,3340,3340,0
|
|
20240618,184600,64067800,3340,3340,3340,3340,0
|
|
20240618,184500,64067800,3340,3340,3340,3340,0
|
|
20240618,184400,64067800,3340,3340,3340,3340,0
|
|
20240618,184300,64067800,3340,3340,3340,3340,0
|
|
20240618,184200,64067800,3340,3340,3340,3340,0
|
|
20240618,184100,64067800,3340,3340,3340,3340,0
|
|
20240618,184000,64067800,3340,3340,3340,3340,0
|
|
20240618,183900,64067800,3340,3340,3340,3340,0
|
|
20240618,183800,64067800,3340,3340,3340,3340,0
|
|
20240618,183700,64067800,3340,3340,3340,3340,0
|
|
20240618,183600,64067800,3340,3340,3340,3340,0
|
|
20240618,183500,64067800,3340,3340,3340,3340,0
|
|
20240618,183400,64067800,3340,3340,3340,3340,0
|
|
20240618,183300,64067800,3340,3340,3340,3340,0
|
|
20240618,183200,64067800,3340,3340,3340,3340,0
|
|
20240618,183100,64067800,3340,3340,3340,3340,0
|
|
20240618,183000,64067800,3340,3340,3340,3340,0
|
|
20240618,182900,64067800,3340,3340,3340,3340,0
|
|
20240618,182800,64067800,3340,3340,3340,3340,0
|
|
20240618,182700,64067800,3340,3340,3340,3340,0
|
|
20240618,182600,64067800,3340,3340,3340,3340,0
|
|
20240618,182500,64067800,3340,3340,3340,3340,0
|
|
20240618,182400,64067800,3340,3340,3340,3340,0
|
|
20240618,182300,64067800,3340,3340,3340,3340,276
|
|
20240618,182200,64067800,3340,3340,3340,3340,0
|
|
20240618,182100,64067800,3340,3340,3340,3340,0
|
|
20240618,182000,64067800,3340,3340,3340,3340,0
|
|
20240618,181900,64067800,3340,3340,3340,3340,0
|
|
20240618,181800,64067800,3340,3340,3340,3340,0
|
|
20240618,181700,64067800,3340,3340,3340,3340,0
|
|
20240618,181600,64067800,3340,3340,3340,3340,0
|
|
20240618,181500,64067800,3340,3340,3340,3340,0
|
|
20240618,181400,64067800,3340,3340,3340,3340,0
|
|
20240618,181300,64067800,3340,3340,3340,3340,0
|
|
20240618,181200,64067800,3340,3340,3340,3340,0
|
|
20240618,181100,64067800,3340,3340,3340,3340,0
|
|
20240618,181000,64067800,3340,3340,3340,3340,0
|
|
20240618,180900,64067800,3340,3340,3340,3340,0
|
|
20240618,180800,64067800,3340,3340,3340,3340,0
|
|
20240618,180700,64067800,3340,3340,3340,3340,0
|
|
20240618,180600,64067800,3340,3340,3340,3340,0
|
|
20240618,180500,64067800,3340,3340,3340,3340,0
|
|
20240618,180400,64067800,3340,3340,3340,3340,0
|
|
20240618,180300,64067800,3340,3340,3340,3340,0
|
|
20240618,180200,64067800,3340,3340,3340,3340,0
|
|
20240618,180100,64067800,3340,3340,3340,3340,0
|
|
20240618,180000,64067800,3340,3340,3340,3340,0
|
|
20240618,175900,64067800,3340,3340,3340,3340,0
|
|
20240618,175800,64067800,3340,3340,3340,3340,0
|
|
20240618,175700,64067800,3340,3340,3340,3340,0
|
|
20240618,175600,64067800,3340,3340,3340,3340,0
|
|
20240618,175500,64067800,3340,3340,3340,3340,0
|
|
20240618,175400,64067800,3340,3340,3340,3340,0
|
|
20240618,175300,64067800,3340,3340,3340,3340,276
|
|
20240618,175200,64067800,3340,3340,3340,3340,0
|
|
20240618,175100,64067800,3340,3340,3340,3340,0
|
|
20240618,175000,64067800,3340,3340,3340,3340,0
|
|
20240618,174900,64067800,3340,3340,3340,3340,0
|
|
20240618,174800,64067800,3340,3340,3340,3340,0
|
|
20240618,174700,64067800,3340,3340,3340,3340,0
|
|
20240618,174600,64067800,3340,3340,3340,3340,0
|
|
20240618,174500,64067800,3340,3340,3340,3340,0
|
|
20240618,174400,64067800,3340,3340,3340,3340,0
|
|
20240618,174300,64067800,3340,3340,3340,3340,0
|
|
20240618,174200,64067800,3340,3340,3340,3340,0
|
|
20240618,174100,64067800,3340,3340,3340,3340,0
|
|
20240618,174000,64067800,3340,3340,3340,3340,0
|
|
20240618,173900,64067800,3340,3340,3340,3340,0
|
|
20240618,173800,64067800,3340,3340,3340,3340,0
|
|
20240618,173700,64067800,3340,3340,3340,3340,0
|
|
20240618,173600,64067800,3340,3340,3340,3340,0
|
|
20240618,173500,64067800,3340,3340,3340,3340,0
|
|
20240618,173400,64067800,3340,3340,3340,3340,0
|
|
20240618,173300,64067800,3340,3340,3340,3340,0
|
|
20240618,173200,64067800,3340,3340,3340,3340,0
|
|
20240618,173100,64067800,3340,3340,3340,3340,0
|
|
20240618,173000,64067800,3340,3340,3340,3340,0
|
|
20240618,172900,64067800,3340,3340,3340,3340,0
|
|
20240618,172800,64067800,3340,3340,3340,3340,0
|
|
20240618,172700,64067800,3340,3340,3340,3340,0
|
|
20240618,172600,64067800,3340,3340,3340,3340,0
|
|
20240618,172500,64067800,3340,3340,3340,3340,0
|
|
20240618,172400,64067800,3340,3340,3340,3340,0
|
|
20240618,172300,64067800,3340,3340,3340,3340,276
|
|
20240618,172200,64067800,3340,3340,3340,3340,0
|
|
20240618,172100,64067800,3340,3340,3340,3340,0
|
|
20240618,172000,64067800,3340,3340,3340,3340,0
|
|
20240618,171900,64067800,3340,3340,3340,3340,0
|
|
20240618,171800,64067800,3340,3340,3340,3340,0
|
|
20240618,171700,64067800,3340,3340,3340,3340,0
|
|
20240618,171600,64067800,3340,3340,3340,3340,0
|
|
20240618,171500,64067800,3340,3340,3340,3340,0
|
|
20240618,171400,64067800,3340,3340,3340,3340,0
|
|
20240618,171300,64067800,3340,3340,3340,3340,0
|
|
20240618,171200,64067800,3340,3340,3340,3340,0
|
|
20240618,171100,64067800,3340,3340,3340,3340,0
|
|
20240618,171000,64067800,3340,3340,3340,3340,0
|
|
20240618,170900,64067800,3340,3340,3340,3340,0
|
|
20240618,170800,64067800,3340,3340,3340,3340,0
|
|
20240618,170700,64067800,3340,3340,3340,3340,0
|
|
20240618,170600,64067800,3340,3340,3340,3340,0
|
|
20240618,170500,64067800,3340,3340,3340,3340,0
|
|
20240618,170400,64067800,3340,3340,3340,3340,0
|
|
20240618,170300,64067800,3340,3340,3340,3340,0
|
|
20240618,170200,64067800,3340,3340,3340,3340,0
|
|
20240618,170100,64067800,3340,3340,3340,3340,0
|
|
20240618,170000,64067800,3340,3340,3340,3340,0
|
|
20240618,165900,64067800,3340,3340,3340,3340,0
|
|
20240618,165800,64067800,3340,3340,3340,3340,0
|
|
20240618,165700,64067800,3340,3340,3340,3340,0
|
|
20240618,165600,64067800,3340,3340,3340,3340,0
|
|
20240618,165500,64067800,3340,3340,3340,3340,0
|
|
20240618,165400,64067800,3340,3340,3340,3340,0
|
|
20240618,165300,64067800,3340,3340,3340,3340,276
|
|
20240618,165200,64067800,3340,3340,3340,3340,0
|
|
20240618,165100,64067800,3340,3340,3340,3340,0
|
|
20240618,165000,64067800,3340,3340,3340,3340,0
|
|
20240618,164900,64067800,3340,3340,3340,3340,0
|
|
20240618,164800,64067800,3340,3340,3340,3340,0
|
|
20240618,164700,64067800,3340,3340,3340,3340,0
|
|
20240618,164600,64067800,3340,3340,3340,3340,0
|
|
20240618,164500,64067800,3340,3340,3340,3340,0
|
|
20240618,164400,64067800,3340,3340,3340,3340,0
|
|
20240618,164300,64067800,3340,3340,3340,3340,0
|
|
20240618,164200,64067800,3340,3340,3340,3340,0
|
|
20240618,164100,64067800,3340,3340,3340,3340,0
|
|
20240618,164000,64067800,3340,3340,3340,3340,0
|
|
20240618,163900,64067800,3340,3340,3340,3340,0
|
|
20240618,163800,64067800,3340,3340,3340,3340,0
|
|
20240618,163700,64067800,3340,3340,3340,3340,0
|
|
20240618,163600,64067800,3340,3340,3340,3340,0
|
|
20240618,163500,64067800,3340,3340,3340,3340,0
|
|
20240618,163400,64067800,3340,3340,3340,3340,0
|
|
20240618,163300,64067800,3340,3340,3340,3340,0
|
|
20240618,163200,64067800,3340,3340,3340,3340,0
|
|
20240618,163100,64067800,3340,3340,3340,3340,0
|
|
20240618,163000,64067800,3340,3340,3340,3340,0
|
|
20240618,162900,64067800,3340,3340,3340,3340,0
|
|
20240618,162800,64067800,3340,3340,3340,3340,0
|
|
20240618,162700,64067800,3340,3340,3340,3340,0
|
|
20240618,162600,64067800,3340,3340,3340,3340,0
|
|
20240618,162500,64067800,3340,3340,3340,3340,0
|
|
20240618,162400,64067800,3340,3340,3340,3340,0
|
|
20240618,162300,64067800,3340,3340,3340,3340,276
|
|
20240618,162200,64067800,3340,3340,3340,3340,0
|
|
20240618,162100,64067800,3340,3340,3340,3340,0
|
|
20240618,162000,64067800,3340,3340,3340,3340,0
|
|
20240618,161900,64067800,3340,3340,3340,3340,0
|
|
20240618,161800,64067800,3340,3340,3340,3340,0
|
|
20240618,161700,64067800,3340,3340,3340,3340,0
|
|
20240618,161600,64067800,3340,3340,3340,3340,0
|
|
20240618,161500,64067800,3340,3340,3340,3340,0
|
|
20240618,161400,64067800,3340,3340,3340,3340,0
|
|
20240618,161300,64067800,3340,3340,3340,3340,0
|
|
20240618,161200,64067800,3340,3340,3340,3340,0
|
|
20240618,161100,64067800,3340,3340,3340,3340,0
|
|
20240618,161000,64067800,3340,3340,3340,3340,0
|
|
20240618,160900,64067800,3340,3340,3340,3340,0
|
|
20240618,160800,64067800,3340,3340,3340,3340,0
|
|
20240618,160700,64067800,3340,3340,3340,3340,0
|
|
20240618,160600,64067800,3340,3340,3340,3340,0
|
|
20240618,160500,64067800,3340,3340,3340,3340,0
|
|
20240618,160400,64067800,3340,3340,3340,3340,0
|
|
20240618,160300,64067800,3340,3340,3340,3340,0
|
|
20240618,160200,64067800,3340,3340,3340,3340,0
|
|
20240618,160100,64067800,3340,3340,3340,3340,0
|
|
20240618,160000,64067800,3340,3340,3340,3340,0
|
|
20240618,155900,64067800,3340,3340,3340,3340,0
|
|
20240618,155800,64067800,3340,3340,3340,3340,0
|
|
20240618,155700,64067800,3340,3340,3340,3340,0
|
|
20240618,155600,64067800,3340,3340,3340,3340,0
|
|
20240618,155500,64067800,3340,3340,3340,3340,0
|
|
20240618,155400,64067800,3340,3340,3340,3340,0
|
|
20240618,155300,64067800,3340,3340,3340,3340,276
|
|
20240618,155200,64067800,3340,3340,3340,3340,0
|
|
20240618,155100,64067800,3340,3340,3340,3340,0
|
|
20240618,155000,64067800,3340,3340,3340,3340,0
|
|
20240618,154900,64067800,3340,3340,3340,3340,0
|
|
20240618,154800,64067800,3340,3340,3340,3340,0
|
|
20240618,154700,64067800,3340,3340,3340,3340,0
|
|
20240618,154600,64067800,3340,3340,3340,3340,0
|
|
20240618,154500,64067800,3340,3340,3340,3340,0
|
|
20240618,154400,64067800,3340,3340,3340,3340,0
|
|
20240618,154300,64067800,3340,3340,3340,3340,0
|
|
20240618,154200,64067800,3340,3340,3340,3340,0
|
|
20240618,154100,64067800,3340,3340,3340,3340,0
|
|
20240618,154000,64067800,3340,3340,3340,3340,0
|
|
20240618,153900,64067800,3340,3340,3340,3340,0
|
|
20240618,153800,64067800,3340,3340,3340,3340,0
|
|
20240618,153700,64067800,3340,3340,3340,3340,0
|
|
20240618,153600,64067800,3340,3340,3340,3340,0
|
|
20240618,153500,64067800,3340,3340,3340,3340,0
|
|
20240618,153400,64067800,3340,3340,3340,3340,0
|
|
20240618,153300,64067800,3340,3340,3340,3340,0
|
|
20240618,153200,64067800,3340,3340,3340,3340,0
|
|
20240618,153100,64067800,3340,3340,3340,3340,0
|
|
20240618,153000,64067800,3340,3340,3340,3340,276
|
|
20240618,152900,63145960,3340,3340,3340,3340,0
|
|
20240618,152800,63145960,3340,3340,3340,3340,0
|
|
20240618,152700,63145960,3340,3340,3340,3340,0
|
|
20240618,152600,63145960,3340,3340,3340,3340,0
|
|
20240618,152500,63145960,3340,3340,3340,3340,0
|
|
20240618,152400,63145960,3340,3340,3340,3340,0
|
|
20240618,152300,63145960,3340,3340,3340,3340,0
|
|
20240618,152200,63145960,3340,3340,3340,3340,0
|
|
20240618,152100,63145960,3340,3340,3340,3340,0
|
|
20240618,152000,63145960,3340,3340,3340,3340,0
|
|
20240618,151900,63145960,3340,3340,3340,3335,120
|
|
20240618,151800,62745300,3340,3315,3345,3305,2611
|
|
20240618,151700,54095580,3315,3315,3315,3315,0
|
|
20240618,151600,54095580,3315,3315,3315,3315,4
|
|
20240618,151500,54082320,3315,3315,3315,3315,47
|
|
20240618,151400,53926515,3315,3315,3315,3315,1
|
|
20240618,151300,53923200,3315,3315,3315,3315,0
|
|
20240618,151200,53923200,3315,3315,3315,3315,33
|
|
20240618,151100,53813805,3315,3315,3315,3315,1
|
|
20240618,151000,53810490,3315,3315,3315,3315,0
|
|
20240618,150900,53810490,3315,3315,3315,3315,0
|
|
20240618,150800,53810490,3315,3315,3315,3315,0
|
|
20240618,150700,53810490,3315,3315,3315,3315,0
|
|
20240618,150600,53810490,3315,3315,3315,3315,239
|
|
20240618,150500,53018205,3315,3315,3315,3315,563
|
|
20240618,150400,51151860,3315,3315,3315,3315,0
|
|
20240618,150300,51151860,3315,3315,3315,3315,0
|
|
20240618,150200,51151860,3315,3315,3315,3315,0
|
|
20240618,150100,51151860,3315,3315,3315,3315,0
|
|
20240618,150000,51151860,3315,3315,3315,3315,0
|
|
20240618,145900,51151860,3315,3315,3315,3315,0
|
|
20240618,145800,51151860,3315,3315,3315,3315,22
|
|
20240618,145700,51078930,3320,3320,3320,3320,0
|
|
20240618,145600,51078930,3320,3320,3320,3320,0
|
|
20240618,145500,51078930,3320,3320,3320,3320,0
|
|
20240618,145400,51078930,3320,3320,3320,3320,2
|
|
20240618,145300,51072290,3330,3330,3330,3330,0
|
|
20240618,145200,51072290,3330,3330,3330,3330,0
|
|
20240618,145100,51072290,3330,3330,3330,3330,0
|
|
20240618,145000,51072290,3330,3330,3330,3330,0
|
|
20240618,144900,51072290,3330,3330,3330,3330,0
|
|
20240618,144800,51072290,3330,3330,3330,3330,0
|
|
20240618,144700,51072290,3330,3330,3330,3330,0
|
|
20240618,144600,51072290,3330,3330,3330,3330,0
|
|
20240618,144500,51072290,3330,3330,3330,3330,0
|
|
20240618,144400,51072290,3330,3330,3330,3330,1
|
|
20240618,144300,51068960,3320,3320,3320,3320,0
|
|
20240618,144200,51068960,3320,3320,3320,3320,0
|
|
20240618,144100,51068960,3320,3320,3320,3320,0
|
|
20240618,144000,51068960,3320,3320,3320,3320,0
|
|
20240618,143900,51068960,3320,3320,3320,3320,0
|
|
20240618,143800,51068960,3320,3320,3320,3320,0
|
|
20240618,143700,51068960,3320,3320,3320,3320,0
|
|
20240618,143600,51068960,3320,3320,3320,3320,20
|
|
20240618,143500,51002560,3315,3315,3315,3315,0
|
|
20240618,143400,51002560,3315,3315,3315,3315,0
|
|
20240618,143300,51002560,3315,3315,3315,3315,29
|
|
20240618,143200,50906425,3320,3320,3320,3320,0
|
|
20240618,143100,50906425,3320,3320,3320,3320,0
|
|
20240618,143000,50906425,3320,3320,3320,3320,0
|
|
20240618,142900,50906425,3320,3320,3320,3320,0
|
|
20240618,142800,50906425,3320,3320,3320,3320,0
|
|
20240618,142700,50906425,3320,3320,3320,3320,0
|
|
20240618,142600,50906425,3320,3320,3320,3320,0
|
|
20240618,142500,50906425,3320,3320,3320,3320,200
|
|
20240618,142400,50242425,3315,3315,3315,3315,0
|
|
20240618,142300,50242425,3315,3315,3315,3315,2
|
|
20240618,142200,50235795,3310,3310,3310,3310,0
|
|
20240618,142100,50235795,3310,3310,3310,3310,0
|
|
20240618,142000,50235795,3310,3310,3310,3310,0
|
|
20240618,141900,50235795,3310,3310,3310,3310,0
|
|
20240618,141800,50235795,3310,3310,3310,3310,0
|
|
20240618,141700,50235795,3310,3310,3310,3310,0
|
|
20240618,141600,50235795,3310,3310,3310,3310,0
|
|
20240618,141500,50235795,3310,3315,3315,3310,1000
|
|
20240618,141400,46923455,3340,3340,3340,3340,0
|
|
20240618,141300,46923455,3340,3340,3340,3340,0
|
|
20240618,141200,46923455,3340,3340,3340,3340,0
|
|
20240618,141100,46923455,3340,3340,3340,3340,0
|
|
20240618,141000,46923455,3340,3340,3340,3340,0
|
|
20240618,140900,46923455,3340,3340,3340,3340,0
|
|
20240618,140800,46923455,3340,3340,3340,3340,0
|
|
20240618,140700,46923455,3340,3340,3340,3340,0
|
|
20240618,140600,46923455,3340,3340,3340,3340,0
|
|
20240618,140500,46923455,3340,3340,3340,3340,0
|
|
20240618,140400,46923455,3340,3340,3340,3340,0
|
|
20240618,140300,46923455,3340,3340,3340,3340,0
|
|
20240618,140200,46923455,3340,3340,3340,3340,0
|
|
20240618,140100,46923455,3340,3340,3340,3340,0
|
|
20240618,140000,46923455,3340,3340,3340,3340,0
|
|
20240618,135900,46923455,3340,3340,3340,3340,0
|
|
20240618,135800,46923455,3340,3340,3340,3340,0
|
|
20240618,135700,46923455,3340,3340,3340,3340,50
|
|
20240618,135600,46756455,3315,3315,3315,3315,0
|
|
20240618,135500,46756455,3315,3315,3315,3315,0
|
|
20240618,135400,46756455,3315,3315,3315,3315,0
|
|
20240618,135300,46756455,3315,3315,3315,3315,5
|
|
20240618,135200,46739880,3315,3320,3320,3315,1095
|
|
20240618,135100,43109440,3320,3320,3320,3320,0
|
|
20240618,135000,43109440,3320,3320,3320,3320,0
|
|
20240618,134900,43109440,3320,3320,3320,3320,0
|
|
20240618,134800,43109440,3320,3320,3320,3320,87
|
|
20240618,134700,42820600,3315,3315,3315,3315,0
|
|
20240618,134600,42820600,3315,3315,3315,3315,0
|
|
20240618,134500,42820600,3315,3315,3315,3315,0
|
|
20240618,134400,42820600,3315,3315,3315,3315,0
|
|
20240618,134300,42820600,3315,3315,3315,3315,0
|
|
20240618,134200,42820600,3315,3315,3315,3315,0
|
|
20240618,134100,42820600,3315,3315,3315,3315,0
|
|
20240618,134000,42820600,3315,3315,3315,3315,0
|
|
20240618,133900,42820600,3315,3315,3315,3315,0
|
|
20240618,133800,42820600,3315,3315,3315,3315,0
|
|
20240618,133700,42820600,3315,3315,3315,3315,25
|
|
20240618,133600,42737725,3315,3315,3315,3315,26
|
|
20240618,133500,42651535,3315,3315,3315,3315,0
|
|
20240618,133400,42651535,3315,3315,3315,3315,0
|
|
20240618,133300,42651535,3315,3315,3315,3315,0
|
|
20240618,133200,42651535,3315,3315,3315,3315,0
|
|
20240618,133100,42651535,3315,3315,3315,3315,0
|
|
20240618,133000,42651535,3315,3315,3315,3315,0
|
|
20240618,132900,42651535,3315,3315,3315,3315,0
|
|
20240618,132800,42651535,3315,3315,3315,3315,0
|
|
20240618,132700,42651535,3315,3315,3315,3315,78
|
|
20240618,132600,42392965,3315,3315,3315,3315,0
|
|
20240618,132500,42392965,3315,3315,3315,3315,0
|
|
20240618,132400,42392965,3315,3315,3315,3315,0
|
|
20240618,132300,42392965,3315,3315,3315,3315,0
|
|
20240618,132200,42392965,3315,3320,3320,3315,300
|
|
20240618,132100,41398215,3320,3320,3320,3320,0
|
|
20240618,132000,41398215,3320,3320,3320,3320,300
|
|
20240618,131900,40402215,3345,3345,3345,3345,0
|
|
20240618,131800,40402215,3345,3345,3345,3345,0
|
|
20240618,131700,40402215,3345,3345,3345,3345,0
|
|
20240618,131600,40402215,3345,3345,3345,3345,0
|
|
20240618,131500,40402215,3345,3345,3345,3345,0
|
|
20240618,131400,40402215,3345,3345,3345,3345,0
|
|
20240618,131300,40402215,3345,3345,3345,3345,0
|
|
20240618,131200,40402215,3345,3345,3345,3345,0
|
|
20240618,131100,40402215,3345,3345,3345,3345,0
|
|
20240618,131000,40402215,3345,3345,3345,3345,0
|
|
20240618,130900,40402215,3345,3345,3345,3345,0
|
|
20240618,130800,40402215,3345,3345,3345,3345,0
|
|
20240618,130700,40402215,3345,3345,3345,3345,29
|
|
20240618,130600,40305210,3345,3345,3345,3345,0
|
|
20240618,130500,40305210,3345,3345,3345,3345,0
|
|
20240618,130400,40305210,3345,3345,3345,3345,0
|
|
20240618,130300,40305210,3345,3345,3345,3345,0
|
|
20240618,130200,40305210,3345,3345,3345,3345,0
|
|
20240618,130100,40305210,3345,3345,3345,3345,0
|
|
20240618,130000,40305210,3345,3345,3345,3345,0
|
|
20240618,125900,40305210,3345,3345,3345,3345,0
|
|
20240618,125800,40305210,3345,3345,3345,3345,0
|
|
20240618,125700,40305210,3345,3345,3345,3345,0
|
|
20240618,125600,40305210,3345,3345,3345,3345,0
|
|
20240618,125500,40305210,3345,3345,3345,3345,0
|
|
20240618,125400,40305210,3345,3345,3345,3345,0
|
|
20240618,125300,40305210,3345,3345,3345,3345,0
|
|
20240618,125200,40305210,3345,3345,3345,3345,0
|
|
20240618,125100,40305210,3345,3345,3345,3345,0
|
|
20240618,125000,40305210,3345,3345,3345,3345,0
|
|
20240618,124900,40305210,3345,3345,3345,3345,0
|
|
20240618,124800,40305210,3345,3345,3345,3345,0
|
|
20240618,124700,40305210,3345,3345,3345,3345,1
|
|
20240618,124600,40301865,3320,3320,3320,3320,0
|
|
20240618,124500,40301865,3320,3320,3320,3320,0
|
|
20240618,124400,40301865,3320,3320,3320,3320,0
|
|
20240618,124300,40301865,3320,3320,3320,3320,0
|
|
20240618,124200,40301865,3320,3320,3320,3320,0
|
|
20240618,124100,40301865,3320,3320,3320,3320,0
|
|
20240618,124000,40301865,3320,3320,3320,3320,0
|
|
20240618,123900,40301865,3320,3320,3320,3320,0
|
|
20240618,123800,40301865,3320,3320,3320,3320,0
|
|
20240618,123700,40301865,3320,3320,3320,3320,0
|
|
20240618,123600,40301865,3320,3320,3320,3320,26
|
|
20240618,123500,40215545,3345,3345,3345,3345,0
|
|
20240618,123400,40215545,3345,3345,3345,3345,1
|
|
20240618,123300,40212200,3340,3340,3340,3340,0
|
|
20240618,123200,40212200,3340,3340,3340,3340,0
|
|
20240618,123100,40212200,3340,3340,3340,3340,0
|
|
20240618,123000,40212200,3340,3340,3340,3340,0
|
|
20240618,122900,40212200,3340,3340,3340,3340,192
|
|
20240618,122800,39570920,3345,3345,3345,3345,0
|
|
20240618,122700,39570920,3345,3345,3345,3345,1
|
|
20240618,122600,39567575,3340,3340,3340,3340,20
|
|
20240618,122500,39500775,3350,3350,3350,3350,0
|
|
20240618,122400,39500775,3350,3350,3350,3350,0
|
|
20240618,122300,39500775,3350,3350,3350,3350,0
|
|
20240618,122200,39500775,3350,3350,3350,3350,0
|
|
20240618,122100,39500775,3350,3350,3350,3350,0
|
|
20240618,122000,39500775,3350,3350,3350,3350,1
|
|
20240618,121900,39497425,3330,3330,3330,3330,104
|
|
20240618,121800,39151105,3320,3320,3320,3320,0
|
|
20240618,121700,39151105,3320,3320,3320,3320,0
|
|
20240618,121600,39151105,3320,3320,3320,3320,0
|
|
20240618,121500,39151105,3320,3320,3320,3320,0
|
|
20240618,121400,39151105,3320,3320,3320,3320,0
|
|
20240618,121300,39151105,3320,3320,3320,3320,0
|
|
20240618,121200,39151105,3320,3320,3320,3320,0
|
|
20240618,121100,39151105,3320,3320,3320,3320,0
|
|
20240618,121000,39151105,3320,3320,3320,3320,0
|
|
20240618,120900,39151105,3320,3320,3320,3320,0
|
|
20240618,120800,39151105,3320,3320,3320,3320,0
|
|
20240618,120700,39151105,3320,3320,3320,3320,0
|
|
20240618,120600,39151105,3320,3320,3320,3320,0
|
|
20240618,120500,39151105,3320,3320,3320,3320,0
|
|
20240618,120400,39151105,3320,3320,3320,3320,0
|
|
20240618,120300,39151105,3320,3320,3320,3320,0
|
|
20240618,120200,39151105,3320,3320,3320,3320,12
|
|
20240618,120100,39111265,3320,3320,3320,3320,0
|
|
20240618,120000,39111265,3320,3320,3320,3320,0
|
|
20240618,115900,39111265,3320,3320,3320,3320,0
|
|
20240618,115800,39111265,3320,3320,3320,3320,0
|
|
20240618,115700,39111265,3320,3320,3320,3320,0
|
|
20240618,115600,39111265,3320,3320,3320,3320,207
|
|
20240618,115500,38424025,3330,3330,3330,3330,0
|
|
20240618,115400,38424025,3330,3330,3330,3330,0
|
|
20240618,115300,38424025,3330,3330,3330,3330,74
|
|
20240618,115200,38177605,3335,3335,3335,3335,0
|
|
20240618,115100,38177605,3335,3335,3335,3335,29
|
|
20240618,115000,38080890,3335,3335,3335,3335,18
|
|
20240618,114900,38020860,3330,3330,3330,3330,0
|
|
20240618,114800,38020860,3330,3330,3330,3330,0
|
|
20240618,114700,38020860,3330,3330,3330,3330,0
|
|
20240618,114600,38020860,3330,3330,3330,3330,29
|
|
20240618,114500,37924290,3350,3350,3350,3350,0
|
|
20240618,114400,37924290,3350,3350,3350,3350,0
|
|
20240618,114300,37924290,3350,3350,3350,3350,0
|
|
20240618,114200,37924290,3350,3350,3350,3350,0
|
|
20240618,114100,37924290,3350,3350,3350,3350,0
|
|
20240618,114000,37924290,3350,3350,3350,3350,0
|
|
20240618,113900,37924290,3350,3350,3350,3350,0
|
|
20240618,113800,37924290,3350,3350,3350,3350,1
|
|
20240618,113700,37920940,3345,3345,3345,3345,3
|
|
20240618,113600,37910905,3355,3355,3355,3355,0
|
|
20240618,113500,37910905,3355,3355,3355,3355,0
|
|
20240618,113400,37910905,3355,3355,3355,3355,47
|
|
20240618,113300,37753220,3355,3355,3355,3355,0
|
|
20240618,113200,37753220,3355,3355,3355,3355,0
|
|
20240618,113100,37753220,3355,3355,3355,3355,0
|
|
20240618,113000,37753220,3355,3355,3355,3355,0
|
|
20240618,112900,37753220,3355,3355,3355,3355,0
|
|
20240618,112800,37753220,3355,3355,3355,3355,0
|
|
20240618,112700,37753220,3355,3355,3355,3355,0
|
|
20240618,112600,37753220,3355,3355,3355,3355,0
|
|
20240618,112500,37753220,3355,3355,3355,3355,1
|
|
20240618,112400,37749865,3340,3340,3340,3340,1
|
|
20240618,112300,37746525,3355,3355,3355,3355,0
|
|
20240618,112200,37746525,3355,3355,3355,3355,0
|
|
20240618,112100,37746525,3355,3355,3355,3355,0
|
|
20240618,112000,37746525,3355,3355,3355,3355,0
|
|
20240618,111900,37746525,3355,3355,3355,3355,0
|
|
20240618,111800,37746525,3355,3355,3355,3355,0
|
|
20240618,111700,37746525,3355,3355,3355,3355,0
|
|
20240618,111600,37746525,3355,3355,3355,3355,0
|
|
20240618,111500,37746525,3355,3355,3355,3355,0
|
|
20240618,111400,37746525,3355,3355,3355,3355,0
|
|
20240618,111300,37746525,3355,3330,3355,3330,5
|
|
20240618,111200,37729850,3360,3360,3360,3360,0
|
|
20240618,111100,37729850,3360,3360,3360,3360,0
|
|
20240618,111000,37729850,3360,3345,3360,3345,1780
|
|
20240618,110900,31751530,3335,3335,3335,3335,2
|
|
20240618,110800,31744860,3330,3330,3330,3330,0
|
|
20240618,110700,31744860,3330,3330,3330,3330,0
|
|
20240618,110600,31744860,3330,3330,3330,3330,0
|
|
20240618,110500,31744860,3330,3330,3330,3330,0
|
|
20240618,110400,31744860,3330,3330,3330,3330,0
|
|
20240618,110300,31744860,3330,3330,3330,3330,6
|
|
20240618,110200,31724880,3330,3330,3330,3330,0
|
|
20240618,110100,31724880,3330,3330,3330,3330,0
|
|
20240618,110000,31724880,3330,3330,3330,3330,0
|
|
20240618,105900,31724880,3330,3330,3330,3330,0
|
|
20240618,105800,31724880,3330,3330,3330,3330,0
|
|
20240618,105700,31724880,3330,3330,3330,3330,2
|
|
20240618,105600,31718220,3345,3345,3345,3345,0
|
|
20240618,105500,31718220,3345,3345,3345,3345,0
|
|
20240618,105400,31718220,3345,3345,3345,3345,0
|
|
20240618,105300,31718220,3345,3345,3345,3345,0
|
|
20240618,105200,31718220,3345,3345,3345,3345,0
|
|
20240618,105100,31718220,3345,3345,3345,3345,0
|
|
20240618,105000,31718220,3345,3345,3345,3345,0
|
|
20240618,104900,31718220,3345,3345,3345,3345,0
|
|
20240618,104800,31718220,3345,3345,3345,3345,0
|
|
20240618,104700,31718220,3345,3345,3345,3345,0
|
|
20240618,104600,31718220,3345,3345,3345,3345,0
|
|
20240618,104500,31718220,3345,3345,3345,3345,0
|
|
20240618,104400,31718220,3345,3345,3345,3345,285
|
|
20240618,104300,30764895,3345,3345,3345,3345,15
|
|
20240618,104200,30714720,3320,3320,3320,3320,0
|
|
20240618,104100,30714720,3320,3320,3320,3320,0
|
|
20240618,104000,30714720,3320,3325,3325,3320,450
|
|
20240618,103900,29220645,3320,3320,3320,3320,0
|
|
20240618,103800,29220645,3320,3320,3320,3320,0
|
|
20240618,103700,29220645,3320,3320,3320,3320,0
|
|
20240618,103600,29220645,3320,3320,3320,3320,0
|
|
20240618,103500,29220645,3320,3320,3320,3320,0
|
|
20240618,103400,29220645,3320,3325,3325,3320,51
|
|
20240618,103300,29051075,3320,3320,3320,3320,0
|
|
20240618,103200,29051075,3320,3350,3350,3320,253
|
|
20240618,103100,28207115,3350,3345,3350,3345,255
|
|
20240618,103000,27352900,3345,3345,3345,3345,0
|
|
20240618,102900,27352900,3345,3345,3345,3345,0
|
|
20240618,102800,27352900,3345,3345,3345,3345,0
|
|
20240618,102700,27352900,3345,3345,3345,3345,2
|
|
20240618,102600,27346210,3330,3330,3330,3330,20
|
|
20240618,102500,27279610,3345,3345,3345,3345,0
|
|
20240618,102400,27279610,3345,3345,3345,3345,103
|
|
20240618,102300,26935075,3345,3345,3345,3345,0
|
|
20240618,102200,26935075,3345,3345,3345,3345,0
|
|
20240618,102100,26935075,3345,3345,3345,3345,2
|
|
20240618,102000,26928385,3345,3345,3345,3345,3
|
|
20240618,101900,26918350,3320,3320,3320,3320,0
|
|
20240618,101800,26918350,3320,3320,3320,3320,0
|
|
20240618,101700,26918350,3320,3320,3320,3320,0
|
|
20240618,101600,26918350,3320,3320,3320,3320,0
|
|
20240618,101500,26918350,3320,3320,3320,3320,0
|
|
20240618,101400,26918350,3320,3320,3320,3320,0
|
|
20240618,101300,26918350,3320,3320,3320,3320,0
|
|
20240618,101200,26918350,3320,3320,3320,3320,0
|
|
20240618,101100,26918350,3320,3320,3320,3320,0
|
|
20240618,101000,26918350,3320,3320,3320,3320,0
|
|
20240618,100900,26918350,3320,3320,3320,3320,0
|
|
20240618,100800,26918350,3320,3320,3320,3320,208
|
|
20240618,100700,26227790,3320,3320,3320,3320,26
|
|
20240618,100600,26141470,3320,3320,3320,3320,0
|
|
20240618,100500,26141470,3320,3320,3320,3320,0
|
|
20240618,100400,26141470,3320,3320,3320,3320,0
|
|
20240618,100300,26141470,3320,3345,3345,3320,115
|
|
20240618,100200,25759645,3345,3345,3345,3345,0
|
|
20240618,100100,25759645,3345,3345,3345,3345,500
|
|
20240618,100000,24087145,3345,3345,3345,3345,0
|
|
20240618,095900,24087145,3345,3345,3345,3345,12
|
|
20240618,095800,24047005,3345,3345,3345,3345,0
|
|
20240618,095700,24047005,3345,3345,3345,3345,100
|
|
20240618,095600,23712505,3345,3345,3345,3345,0
|
|
20240618,095500,23712505,3345,3345,3345,3345,1
|
|
20240618,095400,23709160,3345,3345,3345,3345,0
|
|
20240618,095300,23709160,3345,3345,3345,3345,0
|
|
20240618,095200,23709160,3345,3340,3345,3310,2642
|
|
20240618,095100,14907975,3345,3345,3345,3345,4
|
|
20240618,095000,14894595,3345,3345,3345,3345,507
|
|
20240618,094900,13198680,3345,3345,3345,3345,0
|
|
20240618,094800,13198680,3345,3345,3345,3345,0
|
|
20240618,094700,13198680,3345,3345,3345,3345,8
|
|
20240618,094600,13171920,3345,3345,3345,3345,0
|
|
20240618,094500,13171920,3345,3345,3345,3345,0
|
|
20240618,094400,13171920,3345,3360,3360,3345,621
|
|
20240618,094300,11085795,3350,3350,3350,3350,0
|
|
20240618,094200,11085795,3350,3350,3350,3350,0
|
|
20240618,094100,11085795,3350,3350,3350,3350,0
|
|
20240618,094000,11085795,3350,3350,3350,3350,0
|
|
20240618,093900,11085795,3350,3350,3350,3350,0
|
|
20240618,093800,11085795,3350,3350,3350,3350,0
|
|
20240618,093700,11085795,3350,3350,3350,3350,0
|
|
20240618,093600,11085795,3350,3350,3350,3350,49
|
|
20240618,093500,10921645,3350,3350,3350,3350,20
|
|
20240618,093400,10854645,3350,3350,3350,3350,0
|
|
20240618,093300,10854645,3350,3350,3350,3350,0
|
|
20240618,093200,10854645,3350,3350,3350,3350,0
|
|
20240618,093100,10854645,3350,3350,3350,3350,0
|
|
20240618,093000,10854645,3350,3350,3350,3350,0
|
|
20240618,092900,10854645,3350,3350,3350,3350,0
|
|
20240618,092800,10854645,3350,3350,3350,3350,116
|
|
20240618,092700,10466045,3375,3375,3375,3375,500
|
|
20240618,092600,8778545,3375,3375,3375,3375,0
|
|
20240618,092500,8778545,3375,3375,3375,3375,2
|
|
20240618,092400,8771795,3350,3350,3350,3350,110
|
|
20240618,092300,8403295,3345,3345,3345,3345,0
|
|
20240618,092200,8403295,3345,3345,3345,3345,0
|
|
20240618,092100,8403295,3345,3390,3395,3345,731
|
|
20240618,092000,5951425,3390,3370,3390,3370,1376
|
|
20240618,091900,1313285,3370,3370,3370,3370,0
|
|
20240618,091800,1313285,3370,3370,3370,3370,6
|
|
20240618,091700,1293065,3370,3370,3370,3370,5
|
|
20240618,091600,1276215,3360,3360,3360,3360,0
|
|
20240618,091500,1276215,3360,3360,3360,3360,18
|
|
20240618,091400,1215735,3360,3360,3360,3360,12
|
|
20240618,091300,1175415,3365,3365,3365,3365,0
|
|
20240618,091200,1175415,3365,3365,3365,3365,0
|
|
20240618,091100,1175415,3365,3365,3365,3365,0
|
|
20240618,091000,1175415,3365,3365,3365,3365,76
|
|
20240618,090900,919675,3370,3370,3370,3370,0
|
|
20240618,090800,919675,3370,3370,3370,3370,0
|
|
20240618,090700,919675,3370,3370,3370,3370,0
|
|
20240618,090600,919675,3370,3370,3370,3370,0
|
|
20240618,090500,919675,3370,3370,3370,3370,0
|
|
20240618,090400,919675,3370,3370,3370,3370,0
|
|
20240618,090300,919675,3370,3370,3370,3370,0
|
|
20240618,090200,919675,3370,3370,3370,3370,0
|
|
20240618,090100,919675,3370,3370,3370,3370,0
|
|
20240618,090000,919675,3370,3355,3370,3355,274
|