646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,194300,60665615,3270,3270,3270,3270,657
|
|
20240618,194200,60665615,3270,3270,3270,3270,0
|
|
20240618,194100,60665615,3270,3270,3270,3270,0
|
|
20240618,194000,60665615,3270,3270,3270,3270,0
|
|
20240618,193900,60665615,3270,3270,3270,3270,0
|
|
20240618,193800,60665615,3270,3270,3270,3270,0
|
|
20240618,193700,60665615,3270,3270,3270,3270,0
|
|
20240618,193600,60665615,3270,3270,3270,3270,0
|
|
20240618,193500,60665615,3270,3270,3270,3270,0
|
|
20240618,193400,60665615,3270,3270,3270,3270,0
|
|
20240618,193300,60665615,3270,3270,3270,3270,0
|
|
20240618,193200,60665615,3270,3270,3270,3270,0
|
|
20240618,193100,60665615,3270,3270,3270,3270,0
|
|
20240618,193000,60665615,3270,3270,3270,3270,0
|
|
20240618,192900,60665615,3270,3270,3270,3270,0
|
|
20240618,192800,60665615,3270,3270,3270,3270,0
|
|
20240618,192700,60665615,3270,3270,3270,3270,0
|
|
20240618,192600,60665615,3270,3270,3270,3270,0
|
|
20240618,192500,60665615,3270,3270,3270,3270,0
|
|
20240618,192400,60665615,3270,3270,3270,3270,0
|
|
20240618,192300,60665615,3270,3270,3270,3270,0
|
|
20240618,192200,60665615,3270,3270,3270,3270,0
|
|
20240618,192100,60665615,3270,3270,3270,3270,0
|
|
20240618,192000,60665615,3270,3270,3270,3270,0
|
|
20240618,191900,60665615,3270,3270,3270,3270,0
|
|
20240618,191800,60665615,3270,3270,3270,3270,0
|
|
20240618,191700,60665615,3270,3270,3270,3270,0
|
|
20240618,191600,60665615,3270,3270,3270,3270,0
|
|
20240618,191500,60665615,3270,3270,3270,3270,0
|
|
20240618,191400,60665615,3270,3270,3270,3270,0
|
|
20240618,191300,60665615,3270,3270,3270,3270,657
|
|
20240618,191200,60665615,3270,3270,3270,3270,0
|
|
20240618,191100,60665615,3270,3270,3270,3270,0
|
|
20240618,191000,60665615,3270,3270,3270,3270,0
|
|
20240618,190900,60665615,3270,3270,3270,3270,0
|
|
20240618,190800,60665615,3270,3270,3270,3270,0
|
|
20240618,190700,60665615,3270,3270,3270,3270,0
|
|
20240618,190600,60665615,3270,3270,3270,3270,0
|
|
20240618,190500,60665615,3270,3270,3270,3270,0
|
|
20240618,190400,60665615,3270,3270,3270,3270,0
|
|
20240618,190300,60665615,3270,3270,3270,3270,0
|
|
20240618,190200,60665615,3270,3270,3270,3270,0
|
|
20240618,190100,60665615,3270,3270,3270,3270,0
|
|
20240618,190000,60665615,3270,3270,3270,3270,0
|
|
20240618,185900,60665615,3270,3270,3270,3270,0
|
|
20240618,185800,60665615,3270,3270,3270,3270,0
|
|
20240618,185700,60665615,3270,3270,3270,3270,0
|
|
20240618,185600,60665615,3270,3270,3270,3270,0
|
|
20240618,185500,60665615,3270,3270,3270,3270,0
|
|
20240618,185400,60665615,3270,3270,3270,3270,0
|
|
20240618,185300,60665615,3270,3270,3270,3270,0
|
|
20240618,185200,60665615,3270,3270,3270,3270,0
|
|
20240618,185100,60665615,3270,3270,3270,3270,0
|
|
20240618,185000,60665615,3270,3270,3270,3270,0
|
|
20240618,184900,60665615,3270,3270,3270,3270,0
|
|
20240618,184800,60665615,3270,3270,3270,3270,0
|
|
20240618,184700,60665615,3270,3270,3270,3270,0
|
|
20240618,184600,60665615,3270,3270,3270,3270,0
|
|
20240618,184500,60665615,3270,3270,3270,3270,0
|
|
20240618,184400,60665615,3270,3270,3270,3270,0
|
|
20240618,184300,60665615,3270,3270,3270,3270,657
|
|
20240618,184200,60665615,3270,3270,3270,3270,0
|
|
20240618,184100,60665615,3270,3270,3270,3270,0
|
|
20240618,184000,60665615,3270,3270,3270,3270,0
|
|
20240618,183900,60665615,3270,3270,3270,3270,0
|
|
20240618,183800,60665615,3270,3270,3270,3270,0
|
|
20240618,183700,60665615,3270,3270,3270,3270,0
|
|
20240618,183600,60665615,3270,3270,3270,3270,0
|
|
20240618,183500,60665615,3270,3270,3270,3270,0
|
|
20240618,183400,60665615,3270,3270,3270,3270,0
|
|
20240618,183300,60665615,3270,3270,3270,3270,0
|
|
20240618,183200,60665615,3270,3270,3270,3270,0
|
|
20240618,183100,60665615,3270,3270,3270,3270,0
|
|
20240618,183000,60665615,3270,3270,3270,3270,0
|
|
20240618,182900,60665615,3270,3270,3270,3270,0
|
|
20240618,182800,60665615,3270,3270,3270,3270,0
|
|
20240618,182700,60665615,3270,3270,3270,3270,0
|
|
20240618,182600,60665615,3270,3270,3270,3270,0
|
|
20240618,182500,60665615,3270,3270,3270,3270,0
|
|
20240618,182400,60665615,3270,3270,3270,3270,0
|
|
20240618,182300,60665615,3270,3270,3270,3270,0
|
|
20240618,182200,60665615,3270,3270,3270,3270,0
|
|
20240618,182100,60665615,3270,3270,3270,3270,0
|
|
20240618,182000,60665615,3270,3270,3270,3270,0
|
|
20240618,181900,60665615,3270,3270,3270,3270,0
|
|
20240618,181800,60665615,3270,3270,3270,3270,0
|
|
20240618,181700,60665615,3270,3270,3270,3270,0
|
|
20240618,181600,60665615,3270,3270,3270,3270,0
|
|
20240618,181500,60665615,3270,3270,3270,3270,0
|
|
20240618,181400,60665615,3270,3270,3270,3270,0
|
|
20240618,181300,60665615,3270,3270,3270,3270,657
|
|
20240618,181200,60665615,3270,3270,3270,3270,0
|
|
20240618,181100,60665615,3270,3270,3270,3270,0
|
|
20240618,181000,60665615,3270,3270,3270,3270,0
|
|
20240618,180900,60665615,3270,3270,3270,3270,0
|
|
20240618,180800,60665615,3270,3270,3270,3270,0
|
|
20240618,180700,60665615,3270,3270,3270,3270,0
|
|
20240618,180600,60665615,3270,3270,3270,3270,0
|
|
20240618,180500,60665615,3270,3270,3270,3270,0
|
|
20240618,180400,60665615,3270,3270,3270,3270,0
|
|
20240618,180300,60665615,3270,3270,3270,3270,0
|
|
20240618,180200,60665615,3270,3270,3270,3270,0
|
|
20240618,180100,60665615,3270,3270,3270,3270,0
|
|
20240618,180000,60665615,3270,3270,3270,3270,0
|
|
20240618,175900,60665615,3270,3270,3270,3270,0
|
|
20240618,175800,60665615,3270,3270,3270,3270,0
|
|
20240618,175700,60665615,3270,3270,3270,3270,0
|
|
20240618,175600,60665615,3270,3270,3270,3270,0
|
|
20240618,175500,60665615,3270,3270,3270,3270,0
|
|
20240618,175400,60665615,3270,3270,3270,3270,0
|
|
20240618,175300,60665615,3270,3270,3270,3270,0
|
|
20240618,175200,60665615,3270,3270,3270,3270,0
|
|
20240618,175100,60665615,3270,3270,3270,3270,0
|
|
20240618,175000,60665615,3270,3270,3270,3270,0
|
|
20240618,174900,60665615,3270,3270,3270,3270,0
|
|
20240618,174800,60665615,3270,3270,3270,3270,0
|
|
20240618,174700,60665615,3270,3270,3270,3270,0
|
|
20240618,174600,60665615,3270,3270,3270,3270,0
|
|
20240618,174500,60665615,3270,3270,3270,3270,0
|
|
20240618,174400,60665615,3270,3270,3270,3270,0
|
|
20240618,174300,60665615,3270,3270,3270,3270,657
|
|
20240618,174200,60665615,3270,3270,3270,3270,0
|
|
20240618,174100,60665615,3270,3270,3270,3270,0
|
|
20240618,174000,60665615,3270,3270,3270,3270,0
|
|
20240618,173900,60665615,3270,3270,3270,3270,0
|
|
20240618,173800,60665615,3270,3270,3270,3270,0
|
|
20240618,173700,60665615,3270,3270,3270,3270,0
|
|
20240618,173600,60665615,3270,3270,3270,3270,0
|
|
20240618,173500,60665615,3270,3270,3270,3270,0
|
|
20240618,173400,60665615,3270,3270,3270,3270,0
|
|
20240618,173300,60665615,3270,3270,3270,3270,0
|
|
20240618,173200,60665615,3270,3270,3270,3270,0
|
|
20240618,173100,60665615,3270,3270,3270,3270,0
|
|
20240618,173000,60665615,3270,3270,3270,3270,0
|
|
20240618,172900,60665615,3270,3270,3270,3270,0
|
|
20240618,172800,60665615,3270,3270,3270,3270,0
|
|
20240618,172700,60665615,3270,3270,3270,3270,0
|
|
20240618,172600,60665615,3270,3270,3270,3270,0
|
|
20240618,172500,60665615,3270,3270,3270,3270,0
|
|
20240618,172400,60665615,3270,3270,3270,3270,0
|
|
20240618,172300,60665615,3270,3270,3270,3270,0
|
|
20240618,172200,60665615,3270,3270,3270,3270,0
|
|
20240618,172100,60665615,3270,3270,3270,3270,0
|
|
20240618,172000,60665615,3270,3270,3270,3270,0
|
|
20240618,171900,60665615,3270,3270,3270,3270,0
|
|
20240618,171800,60665615,3270,3270,3270,3270,0
|
|
20240618,171700,60665615,3270,3270,3270,3270,0
|
|
20240618,171600,60665615,3270,3270,3270,3270,0
|
|
20240618,171500,60665615,3270,3270,3270,3270,0
|
|
20240618,171400,60665615,3270,3270,3270,3270,0
|
|
20240618,171300,60665615,3270,3270,3270,3270,657
|
|
20240618,171200,60665615,3270,3270,3270,3270,0
|
|
20240618,171100,60665615,3270,3270,3270,3270,0
|
|
20240618,171000,60665615,3270,3270,3270,3270,0
|
|
20240618,170900,60665615,3270,3270,3270,3270,0
|
|
20240618,170800,60665615,3270,3270,3270,3270,0
|
|
20240618,170700,60665615,3270,3270,3270,3270,0
|
|
20240618,170600,60665615,3270,3270,3270,3270,0
|
|
20240618,170500,60665615,3270,3270,3270,3270,0
|
|
20240618,170400,60665615,3270,3270,3270,3270,0
|
|
20240618,170300,60665615,3270,3270,3270,3270,0
|
|
20240618,170200,60665615,3270,3270,3270,3270,0
|
|
20240618,170100,60665615,3270,3270,3270,3270,0
|
|
20240618,170000,60665615,3270,3270,3270,3270,0
|
|
20240618,165900,60665615,3270,3270,3270,3270,0
|
|
20240618,165800,60665615,3270,3270,3270,3270,0
|
|
20240618,165700,60665615,3270,3270,3270,3270,0
|
|
20240618,165600,60665615,3270,3270,3270,3270,0
|
|
20240618,165500,60665615,3270,3270,3270,3270,0
|
|
20240618,165400,60665615,3270,3270,3270,3270,0
|
|
20240618,165300,60665615,3270,3270,3270,3270,0
|
|
20240618,165200,60665615,3270,3270,3270,3270,0
|
|
20240618,165100,60665615,3270,3270,3270,3270,0
|
|
20240618,165000,60665615,3270,3270,3270,3270,0
|
|
20240618,164900,60665615,3270,3270,3270,3270,0
|
|
20240618,164800,60665615,3270,3270,3270,3270,0
|
|
20240618,164700,60665615,3270,3270,3270,3270,0
|
|
20240618,164600,60665615,3270,3270,3270,3270,0
|
|
20240618,164500,60665615,3270,3270,3270,3270,0
|
|
20240618,164400,60665615,3270,3270,3270,3270,0
|
|
20240618,164300,60665615,3270,3270,3270,3270,657
|
|
20240618,164200,60665615,3270,3270,3270,3270,0
|
|
20240618,164100,60665615,3270,3270,3270,3270,0
|
|
20240618,164000,60665615,3270,3270,3270,3270,0
|
|
20240618,163900,60665615,3270,3270,3270,3270,0
|
|
20240618,163800,60665615,3270,3270,3270,3270,0
|
|
20240618,163700,60665615,3270,3270,3270,3270,0
|
|
20240618,163600,60665615,3270,3270,3270,3270,0
|
|
20240618,163500,60665615,3270,3270,3270,3270,0
|
|
20240618,163400,60665615,3270,3270,3270,3270,0
|
|
20240618,163300,60665615,3270,3270,3270,3270,0
|
|
20240618,163200,60665615,3270,3270,3270,3270,0
|
|
20240618,163100,60665615,3270,3270,3270,3270,0
|
|
20240618,163000,60665615,3270,3270,3270,3270,0
|
|
20240618,162900,60665615,3270,3270,3270,3270,0
|
|
20240618,162800,60665615,3270,3270,3270,3270,0
|
|
20240618,162700,60665615,3270,3270,3270,3270,0
|
|
20240618,162600,60665615,3270,3270,3270,3270,0
|
|
20240618,162500,60665615,3270,3270,3270,3270,0
|
|
20240618,162400,60665615,3270,3270,3270,3270,0
|
|
20240618,162300,60665615,3270,3270,3270,3270,0
|
|
20240618,162200,60665615,3270,3270,3270,3270,0
|
|
20240618,162100,60665615,3270,3270,3270,3270,0
|
|
20240618,162000,60665615,3270,3270,3270,3270,0
|
|
20240618,161900,60665615,3270,3270,3270,3270,0
|
|
20240618,161800,60665615,3270,3270,3270,3270,0
|
|
20240618,161700,60665615,3270,3270,3270,3270,0
|
|
20240618,161600,60665615,3270,3270,3270,3270,0
|
|
20240618,161500,60665615,3270,3270,3270,3270,0
|
|
20240618,161400,60665615,3270,3270,3270,3270,0
|
|
20240618,161300,60665615,3270,3270,3270,3270,657
|
|
20240618,161200,60665615,3270,3270,3270,3270,0
|
|
20240618,161100,60665615,3270,3270,3270,3270,0
|
|
20240618,161000,60665615,3270,3270,3270,3270,0
|
|
20240618,160900,60665615,3270,3270,3270,3270,0
|
|
20240618,160800,60665615,3270,3270,3270,3270,0
|
|
20240618,160700,60665615,3270,3270,3270,3270,0
|
|
20240618,160600,60665615,3270,3270,3270,3270,0
|
|
20240618,160500,60665615,3270,3270,3270,3270,0
|
|
20240618,160400,60665615,3270,3270,3270,3270,0
|
|
20240618,160300,60665615,3270,3270,3270,3270,0
|
|
20240618,160200,60665615,3270,3270,3270,3270,0
|
|
20240618,160100,60665615,3270,3270,3270,3270,0
|
|
20240618,160000,60665615,3270,3270,3270,3270,0
|
|
20240618,155900,60665615,3270,3270,3270,3270,0
|
|
20240618,155800,60665615,3270,3270,3270,3270,0
|
|
20240618,155700,60665615,3270,3270,3270,3270,0
|
|
20240618,155600,60665615,3270,3270,3270,3270,0
|
|
20240618,155500,60665615,3270,3270,3270,3270,0
|
|
20240618,155400,60665615,3270,3270,3270,3270,0
|
|
20240618,155300,60665615,3270,3270,3270,3270,0
|
|
20240618,155200,60665615,3270,3270,3270,3270,0
|
|
20240618,155100,60665615,3270,3270,3270,3270,0
|
|
20240618,155000,60665615,3270,3270,3270,3270,0
|
|
20240618,154900,60665615,3270,3270,3270,3270,0
|
|
20240618,154800,60665615,3270,3270,3270,3270,0
|
|
20240618,154700,60665615,3270,3270,3270,3270,0
|
|
20240618,154600,60665615,3270,3270,3270,3270,0
|
|
20240618,154500,60665615,3270,3270,3270,3270,0
|
|
20240618,154400,60665615,3270,3270,3270,3270,0
|
|
20240618,154300,60665615,3270,3270,3270,3270,657
|
|
20240618,154200,60665615,3270,3270,3270,3270,0
|
|
20240618,154100,60665615,3270,3270,3270,3270,0
|
|
20240618,154000,60665615,3270,3270,3270,3270,0
|
|
20240618,153900,60665615,3270,3270,3270,3270,0
|
|
20240618,153800,60665615,3270,3270,3270,3270,0
|
|
20240618,153700,60665615,3270,3270,3270,3270,0
|
|
20240618,153600,60665615,3270,3270,3270,3270,0
|
|
20240618,153500,60665615,3270,3270,3270,3270,0
|
|
20240618,153400,60665615,3270,3270,3270,3270,0
|
|
20240618,153300,60665615,3270,3270,3270,3270,0
|
|
20240618,153200,60665615,3270,3270,3270,3270,0
|
|
20240618,153100,60665615,3270,3270,3270,3270,0
|
|
20240618,153000,60665615,3270,3270,3270,3270,657
|
|
20240618,152900,58517225,3310,3310,3310,3310,0
|
|
20240618,152800,58517225,3310,3310,3310,3310,0
|
|
20240618,152700,58517225,3310,3310,3310,3310,0
|
|
20240618,152600,58517225,3310,3310,3310,3310,0
|
|
20240618,152500,58517225,3310,3310,3310,3310,0
|
|
20240618,152400,58517225,3310,3310,3310,3310,0
|
|
20240618,152300,58517225,3310,3310,3310,3310,0
|
|
20240618,152200,58517225,3310,3310,3310,3310,0
|
|
20240618,152100,58517225,3310,3310,3310,3310,0
|
|
20240618,152000,58517225,3310,3310,3310,3310,0
|
|
20240618,151900,58517225,3310,3280,3310,3280,79
|
|
20240618,151800,58257955,3310,3280,3315,3275,664
|
|
20240618,151700,56079640,3310,3305,3310,3305,11
|
|
20240618,151600,56043280,3280,3305,3305,3280,449
|
|
20240618,151500,54570530,3285,3290,3290,3285,314
|
|
20240618,151400,53538820,3315,3315,3315,3315,0
|
|
20240618,151300,53538820,3315,3315,3315,3315,0
|
|
20240618,151200,53538820,3315,3315,3315,3315,0
|
|
20240618,151100,53538820,3315,3315,3315,3315,0
|
|
20240618,151000,53538820,3315,3315,3315,3315,0
|
|
20240618,150900,53538820,3315,3315,3315,3315,0
|
|
20240618,150800,53538820,3315,3315,3315,3315,0
|
|
20240618,150700,53538820,3315,3315,3315,3315,0
|
|
20240618,150600,53538820,3315,3315,3315,3315,0
|
|
20240618,150500,53538820,3315,3315,3315,3315,0
|
|
20240618,150400,53538820,3315,3315,3315,3315,0
|
|
20240618,150300,53538820,3315,3315,3315,3315,2612
|
|
20240618,150200,44880040,3315,3300,3315,3300,621
|
|
20240618,150100,42830710,3295,3295,3295,3295,0
|
|
20240618,150000,42830710,3295,3295,3295,3295,18
|
|
20240618,145900,42771400,3300,3300,3300,3300,0
|
|
20240618,145800,42771400,3300,3300,3300,3300,0
|
|
20240618,145700,42771400,3300,3300,3300,3300,0
|
|
20240618,145600,42771400,3300,3300,3300,3300,0
|
|
20240618,145500,42771400,3300,3300,3300,3300,0
|
|
20240618,145400,42771400,3300,3300,3300,3300,0
|
|
20240618,145300,42771400,3300,3300,3300,3300,0
|
|
20240618,145200,42771400,3300,3300,3300,3300,0
|
|
20240618,145100,42771400,3300,3300,3300,3300,20
|
|
20240618,145000,42705400,3300,3300,3300,3300,0
|
|
20240618,144900,42705400,3300,3300,3300,3300,0
|
|
20240618,144800,42705400,3300,3300,3300,3300,0
|
|
20240618,144700,42705400,3300,3300,3300,3300,0
|
|
20240618,144600,42705400,3300,3300,3300,3300,0
|
|
20240618,144500,42705400,3300,3300,3300,3300,0
|
|
20240618,144400,42705400,3300,3300,3300,3300,0
|
|
20240618,144300,42705400,3300,3300,3300,3300,10
|
|
20240618,144200,42672400,3300,3295,3300,3295,256
|
|
20240618,144100,41828875,3285,3285,3285,3285,0
|
|
20240618,144000,41828875,3285,3285,3285,3285,0
|
|
20240618,143900,41828875,3285,3285,3285,3285,0
|
|
20240618,143800,41828875,3285,3295,3300,3285,152
|
|
20240618,143700,41328430,3295,3295,3295,3295,0
|
|
20240618,143600,41328430,3295,3295,3295,3295,0
|
|
20240618,143500,41328430,3295,3295,3295,3295,0
|
|
20240618,143400,41328430,3295,3295,3295,3295,50
|
|
20240618,143300,41163680,3295,3295,3295,3295,0
|
|
20240618,143200,41163680,3295,3295,3295,3295,0
|
|
20240618,143100,41163680,3295,3295,3295,3295,0
|
|
20240618,143000,41163680,3295,3295,3295,3295,0
|
|
20240618,142900,41163680,3295,3295,3295,3295,0
|
|
20240618,142800,41163680,3295,3295,3295,3295,0
|
|
20240618,142700,41163680,3295,3295,3295,3295,0
|
|
20240618,142600,41163680,3295,3295,3295,3295,0
|
|
20240618,142500,41163680,3295,3295,3295,3295,0
|
|
20240618,142400,41163680,3295,3295,3295,3295,0
|
|
20240618,142300,41163680,3295,3295,3295,3295,0
|
|
20240618,142200,41163680,3295,3295,3295,3295,0
|
|
20240618,142100,41163680,3295,3295,3295,3295,0
|
|
20240618,142000,41163680,3295,3295,3295,3295,0
|
|
20240618,141900,41163680,3295,3295,3295,3295,0
|
|
20240618,141800,41163680,3295,3295,3295,3295,0
|
|
20240618,141700,41163680,3295,3295,3295,3295,0
|
|
20240618,141600,41163680,3295,3295,3295,3295,0
|
|
20240618,141500,41163680,3295,3295,3295,3295,0
|
|
20240618,141400,41163680,3295,3295,3295,3295,5
|
|
20240618,141300,41147205,3300,3300,3300,3300,0
|
|
20240618,141200,41147205,3300,3300,3300,3300,0
|
|
20240618,141100,41147205,3300,3300,3300,3300,0
|
|
20240618,141000,41147205,3300,3290,3300,3290,11
|
|
20240618,140900,41110980,3285,3285,3285,3285,0
|
|
20240618,140800,41110980,3285,3285,3285,3285,0
|
|
20240618,140700,41110980,3285,3285,3285,3285,0
|
|
20240618,140600,41110980,3285,3285,3285,3285,0
|
|
20240618,140500,41110980,3285,3285,3285,3285,0
|
|
20240618,140400,41110980,3285,3285,3285,3285,0
|
|
20240618,140300,41110980,3285,3285,3285,3285,0
|
|
20240618,140200,41110980,3285,3285,3285,3285,0
|
|
20240618,140100,41110980,3285,3285,3285,3285,0
|
|
20240618,140000,41110980,3285,3285,3285,3285,0
|
|
20240618,135900,41110980,3285,3285,3285,3285,0
|
|
20240618,135800,41110980,3285,3285,3285,3285,0
|
|
20240618,135700,41110980,3285,3285,3285,3285,0
|
|
20240618,135600,41110980,3285,3285,3285,3285,0
|
|
20240618,135500,41110980,3285,3285,3285,3285,0
|
|
20240618,135400,41110980,3285,3285,3285,3285,0
|
|
20240618,135300,41110980,3285,3285,3285,3285,0
|
|
20240618,135200,41110980,3285,3285,3285,3285,0
|
|
20240618,135100,41110980,3285,3285,3285,3285,0
|
|
20240618,135000,41110980,3285,3285,3285,3285,0
|
|
20240618,134900,41110980,3285,3285,3285,3285,0
|
|
20240618,134800,41110980,3285,3285,3285,3285,0
|
|
20240618,134700,41110980,3285,3285,3285,3285,0
|
|
20240618,134600,41110980,3285,3285,3285,3285,0
|
|
20240618,134500,41110980,3285,3285,3285,3285,0
|
|
20240618,134400,41110980,3285,3285,3285,3285,0
|
|
20240618,134300,41110980,3285,3285,3285,3285,0
|
|
20240618,134200,41110980,3285,3285,3285,3285,0
|
|
20240618,134100,41110980,3285,3285,3285,3285,0
|
|
20240618,134000,41110980,3285,3285,3285,3285,0
|
|
20240618,133900,41110980,3285,3285,3285,3285,0
|
|
20240618,133800,41110980,3285,3285,3285,3285,0
|
|
20240618,133700,41110980,3285,3285,3285,3285,0
|
|
20240618,133600,41110980,3285,3285,3285,3285,0
|
|
20240618,133500,41110980,3285,3285,3285,3285,0
|
|
20240618,133400,41110980,3285,3285,3285,3285,0
|
|
20240618,133300,41110980,3285,3285,3285,3285,0
|
|
20240618,133200,41110980,3285,3285,3285,3285,0
|
|
20240618,133100,41110980,3285,3285,3285,3285,0
|
|
20240618,133000,41110980,3285,3285,3285,3285,0
|
|
20240618,132900,41110980,3285,3285,3285,3285,0
|
|
20240618,132800,41110980,3285,3285,3285,3285,0
|
|
20240618,132700,41110980,3285,3285,3285,3285,1
|
|
20240618,132600,41107695,3285,3285,3285,3285,0
|
|
20240618,132500,41107695,3285,3285,3285,3285,0
|
|
20240618,132400,41107695,3285,3285,3285,3285,0
|
|
20240618,132300,41107695,3285,3285,3285,3285,0
|
|
20240618,132200,41107695,3285,3285,3285,3285,0
|
|
20240618,132100,41107695,3285,3285,3285,3285,0
|
|
20240618,132000,41107695,3285,3285,3285,3285,0
|
|
20240618,131900,41107695,3285,3280,3285,3280,36
|
|
20240618,131800,40989610,3285,3285,3285,3285,0
|
|
20240618,131700,40989610,3285,3285,3285,3285,0
|
|
20240618,131600,40989610,3285,3285,3285,3285,0
|
|
20240618,131500,40989610,3285,3285,3285,3285,0
|
|
20240618,131400,40989610,3285,3285,3285,3285,0
|
|
20240618,131300,40989610,3285,3285,3285,3285,0
|
|
20240618,131200,40989610,3285,3285,3285,3285,0
|
|
20240618,131100,40989610,3285,3285,3285,3285,3
|
|
20240618,131000,40979755,3285,3285,3285,3285,0
|
|
20240618,130900,40979755,3285,3285,3285,3285,0
|
|
20240618,130800,40979755,3285,3285,3285,3285,0
|
|
20240618,130700,40979755,3285,3285,3285,3285,0
|
|
20240618,130600,40979755,3285,3285,3285,3285,0
|
|
20240618,130500,40979755,3285,3285,3285,3285,1
|
|
20240618,130400,40976470,3285,3285,3285,3285,0
|
|
20240618,130300,40976470,3285,3285,3285,3285,0
|
|
20240618,130200,40976470,3285,3265,3285,3265,17
|
|
20240618,130100,40920825,3265,3265,3265,3265,0
|
|
20240618,130000,40920825,3265,3285,3285,3265,16
|
|
20240618,125900,40868460,3285,3285,3285,3285,3
|
|
20240618,125800,40858605,3265,3265,3265,3265,0
|
|
20240618,125700,40858605,3265,3265,3265,3265,0
|
|
20240618,125600,40858605,3265,3265,3265,3265,0
|
|
20240618,125500,40858605,3265,3265,3265,3265,0
|
|
20240618,125400,40858605,3265,3265,3265,3265,0
|
|
20240618,125300,40858605,3265,3265,3265,3265,0
|
|
20240618,125200,40858605,3265,3265,3265,3265,0
|
|
20240618,125100,40858605,3265,3265,3265,3265,0
|
|
20240618,125000,40858605,3265,3265,3265,3265,0
|
|
20240618,124900,40858605,3265,3265,3265,3265,0
|
|
20240618,124800,40858605,3265,3265,3265,3265,0
|
|
20240618,124700,40858605,3265,3265,3265,3265,0
|
|
20240618,124600,40858605,3265,3265,3265,3265,0
|
|
20240618,124500,40858605,3265,3265,3265,3265,0
|
|
20240618,124400,40858605,3265,3270,3270,3265,1340
|
|
20240618,124300,36483455,3285,3285,3285,3285,0
|
|
20240618,124200,36483455,3285,3285,3285,3285,0
|
|
20240618,124100,36483455,3285,3285,3285,3285,0
|
|
20240618,124000,36483455,3285,3285,3285,3285,0
|
|
20240618,123900,36483455,3285,3285,3285,3285,0
|
|
20240618,123800,36483455,3285,3285,3285,3285,0
|
|
20240618,123700,36483455,3285,3285,3285,3285,5
|
|
20240618,123600,36467030,3285,3285,3285,3285,0
|
|
20240618,123500,36467030,3285,3285,3285,3285,0
|
|
20240618,123400,36467030,3285,3265,3285,3265,81
|
|
20240618,123300,36202405,3265,3270,3270,3265,347
|
|
20240618,123200,35069345,3270,3270,3270,3270,0
|
|
20240618,123100,35069345,3270,3270,3270,3270,0
|
|
20240618,123000,35069345,3270,3270,3270,3270,0
|
|
20240618,122900,35069345,3270,3270,3270,3270,0
|
|
20240618,122800,35069345,3270,3270,3270,3270,0
|
|
20240618,122700,35069345,3270,3270,3270,3270,0
|
|
20240618,122600,35069345,3270,3270,3270,3270,0
|
|
20240618,122500,35069345,3270,3270,3270,3270,0
|
|
20240618,122400,35069345,3270,3270,3270,3270,232
|
|
20240618,122300,34310705,3260,3285,3285,3260,4007
|
|
20240618,122200,21227440,3295,3295,3295,3295,0
|
|
20240618,122100,21227440,3295,3295,3295,3295,0
|
|
20240618,122000,21227440,3295,3295,3295,3295,0
|
|
20240618,121900,21227440,3295,3295,3295,3295,0
|
|
20240618,121800,21227440,3295,3295,3295,3295,0
|
|
20240618,121700,21227440,3295,3295,3295,3295,0
|
|
20240618,121600,21227440,3295,3295,3295,3295,0
|
|
20240618,121500,21227440,3295,3295,3295,3295,0
|
|
20240618,121400,21227440,3295,3295,3295,3295,0
|
|
20240618,121300,21227440,3295,3295,3295,3295,0
|
|
20240618,121200,21227440,3295,3295,3295,3295,0
|
|
20240618,121100,21227440,3295,3295,3295,3295,0
|
|
20240618,121000,21227440,3295,3295,3295,3295,4
|
|
20240618,120900,21214260,3295,3295,3295,3295,0
|
|
20240618,120800,21214260,3295,3295,3295,3295,77
|
|
20240618,120700,20960545,3295,3295,3295,3295,0
|
|
20240618,120600,20960545,3295,3290,3295,3290,6
|
|
20240618,120500,20940800,3290,3295,3295,3290,10
|
|
20240618,120400,20907875,3295,3295,3295,3295,0
|
|
20240618,120300,20907875,3295,3295,3295,3295,0
|
|
20240618,120200,20907875,3295,3275,3295,3275,81
|
|
20240618,120100,20641040,3275,3275,3275,3275,0
|
|
20240618,120000,20641040,3275,3275,3275,3275,0
|
|
20240618,115900,20641040,3275,3275,3275,3275,0
|
|
20240618,115800,20641040,3275,3275,3275,3275,0
|
|
20240618,115700,20641040,3275,3275,3275,3275,0
|
|
20240618,115600,20641040,3275,3275,3275,3275,0
|
|
20240618,115500,20641040,3275,3275,3275,3275,0
|
|
20240618,115400,20641040,3275,3275,3275,3275,0
|
|
20240618,115300,20641040,3275,3275,3275,3275,0
|
|
20240618,115200,20641040,3275,3275,3275,3275,0
|
|
20240618,115100,20641040,3275,3275,3275,3275,0
|
|
20240618,115000,20641040,3275,3275,3275,3275,0
|
|
20240618,114900,20641040,3275,3275,3275,3275,0
|
|
20240618,114800,20641040,3275,3275,3275,3275,0
|
|
20240618,114700,20641040,3275,3275,3275,3275,0
|
|
20240618,114600,20641040,3275,3275,3275,3275,0
|
|
20240618,114500,20641040,3275,3275,3275,3275,0
|
|
20240618,114400,20641040,3275,3275,3275,3275,0
|
|
20240618,114300,20641040,3275,3275,3275,3275,0
|
|
20240618,114200,20641040,3275,3285,3285,3275,500
|
|
20240618,114100,19001735,3285,3285,3285,3285,0
|
|
20240618,114000,19001735,3285,3285,3285,3285,0
|
|
20240618,113900,19001735,3285,3285,3285,3285,0
|
|
20240618,113800,19001735,3285,3285,3285,3285,0
|
|
20240618,113700,19001735,3285,3285,3285,3285,0
|
|
20240618,113600,19001735,3285,3285,3285,3285,0
|
|
20240618,113500,19001735,3285,3285,3285,3285,0
|
|
20240618,113400,19001735,3285,3285,3285,3285,0
|
|
20240618,113300,19001735,3285,3285,3285,3285,0
|
|
20240618,113200,19001735,3285,3285,3285,3285,1
|
|
20240618,113100,18998450,3295,3295,3295,3295,0
|
|
20240618,113000,18998450,3295,3295,3295,3295,0
|
|
20240618,112900,18998450,3295,3295,3295,3295,60
|
|
20240618,112800,18800750,3295,3295,3295,3295,0
|
|
20240618,112700,18800750,3295,3295,3295,3295,0
|
|
20240618,112600,18800750,3295,3295,3295,3295,0
|
|
20240618,112500,18800750,3295,3295,3295,3295,0
|
|
20240618,112400,18800750,3295,3295,3295,3295,0
|
|
20240618,112300,18800750,3295,3295,3295,3295,100
|
|
20240618,112200,18471250,3295,3295,3295,3295,0
|
|
20240618,112100,18471250,3295,3295,3295,3295,0
|
|
20240618,112000,18471250,3295,3295,3295,3295,0
|
|
20240618,111900,18471250,3295,3295,3295,3295,0
|
|
20240618,111800,18471250,3295,3295,3295,3295,0
|
|
20240618,111700,18471250,3295,3295,3295,3295,0
|
|
20240618,111600,18471250,3295,3295,3295,3295,0
|
|
20240618,111500,18471250,3295,3295,3295,3295,0
|
|
20240618,111400,18471250,3295,3295,3295,3295,0
|
|
20240618,111300,18471250,3295,3295,3295,3295,0
|
|
20240618,111200,18471250,3295,3295,3295,3295,0
|
|
20240618,111100,18471250,3295,3295,3295,3295,0
|
|
20240618,111000,18471250,3295,3295,3295,3295,0
|
|
20240618,110900,18471250,3295,3295,3295,3295,0
|
|
20240618,110800,18471250,3295,3295,3295,3295,0
|
|
20240618,110700,18471250,3295,3295,3295,3295,0
|
|
20240618,110600,18471250,3295,3295,3295,3295,0
|
|
20240618,110500,18471250,3295,3295,3295,3295,0
|
|
20240618,110400,18471250,3295,3295,3295,3295,0
|
|
20240618,110300,18471250,3295,3295,3295,3295,0
|
|
20240618,110200,18471250,3295,3295,3295,3295,0
|
|
20240618,110100,18471250,3295,3295,3295,3295,0
|
|
20240618,110000,18471250,3295,3295,3295,3295,0
|
|
20240618,105900,18471250,3295,3295,3295,3295,0
|
|
20240618,105800,18471250,3295,3290,3295,3290,20
|
|
20240618,105700,18405365,3295,3295,3295,3295,0
|
|
20240618,105600,18405365,3295,3295,3295,3295,0
|
|
20240618,105500,18405365,3295,3295,3295,3295,0
|
|
20240618,105400,18405365,3295,3295,3295,3295,0
|
|
20240618,105300,18405365,3295,3295,3295,3295,0
|
|
20240618,105200,18405365,3295,3295,3295,3295,0
|
|
20240618,105100,18405365,3295,3295,3295,3295,1
|
|
20240618,105000,18402070,3295,3295,3295,3295,0
|
|
20240618,104900,18402070,3295,3295,3295,3295,0
|
|
20240618,104800,18402070,3295,3295,3295,3295,0
|
|
20240618,104700,18402070,3295,3295,3295,3295,0
|
|
20240618,104600,18402070,3295,3295,3295,3295,0
|
|
20240618,104500,18402070,3295,3295,3295,3295,0
|
|
20240618,104400,18402070,3295,3295,3295,3295,0
|
|
20240618,104300,18402070,3295,3295,3295,3295,0
|
|
20240618,104200,18402070,3295,3295,3295,3295,0
|
|
20240618,104100,18402070,3295,3295,3295,3295,0
|
|
20240618,104000,18402070,3295,3295,3295,3295,4
|
|
20240618,103900,18388890,3295,3295,3295,3295,0
|
|
20240618,103800,18388890,3295,3295,3295,3295,0
|
|
20240618,103700,18388890,3295,3295,3295,3295,0
|
|
20240618,103600,18388890,3295,3295,3295,3295,0
|
|
20240618,103500,18388890,3295,3295,3295,3295,0
|
|
20240618,103400,18388890,3295,3295,3295,3295,0
|
|
20240618,103300,18388890,3295,3295,3295,3295,0
|
|
20240618,103200,18388890,3295,3295,3295,3295,0
|
|
20240618,103100,18388890,3295,3295,3295,3295,0
|
|
20240618,103000,18388890,3295,3295,3295,3295,0
|
|
20240618,102900,18388890,3295,3295,3295,3295,0
|
|
20240618,102800,18388890,3295,3295,3295,3295,2
|
|
20240618,102700,18382300,3295,3295,3295,3295,0
|
|
20240618,102600,18382300,3295,3295,3295,3295,0
|
|
20240618,102500,18382300,3295,3295,3295,3295,0
|
|
20240618,102400,18382300,3295,3295,3295,3295,0
|
|
20240618,102300,18382300,3295,3295,3295,3295,0
|
|
20240618,102200,18382300,3295,3295,3295,3295,0
|
|
20240618,102100,18382300,3295,3295,3295,3295,0
|
|
20240618,102000,18382300,3295,3295,3295,3295,0
|
|
20240618,101900,18382300,3295,3295,3295,3295,0
|
|
20240618,101800,18382300,3295,3295,3295,3295,0
|
|
20240618,101700,18382300,3295,3295,3295,3295,0
|
|
20240618,101600,18382300,3295,3295,3295,3295,0
|
|
20240618,101500,18382300,3295,3295,3295,3295,0
|
|
20240618,101400,18382300,3295,3295,3295,3295,0
|
|
20240618,101300,18382300,3295,3295,3295,3295,0
|
|
20240618,101200,18382300,3295,3295,3295,3295,0
|
|
20240618,101100,18382300,3295,3295,3295,3295,7
|
|
20240618,101000,18359235,3295,3295,3295,3295,0
|
|
20240618,100900,18359235,3295,3295,3295,3295,5
|
|
20240618,100800,18342760,3295,3295,3295,3295,0
|
|
20240618,100700,18342760,3295,3295,3295,3295,0
|
|
20240618,100600,18342760,3295,3295,3295,3295,0
|
|
20240618,100500,18342760,3295,3295,3295,3295,0
|
|
20240618,100400,18342760,3295,3295,3295,3295,0
|
|
20240618,100300,18342760,3295,3295,3295,3295,4
|
|
20240618,100200,18329580,3295,3295,3295,3295,106
|
|
20240618,100100,17980310,3295,3295,3295,3295,1
|
|
20240618,100000,17977015,3280,3280,3280,3280,0
|
|
20240618,095900,17977015,3280,3280,3280,3280,0
|
|
20240618,095800,17977015,3280,3280,3280,3280,0
|
|
20240618,095700,17977015,3280,3280,3280,3280,0
|
|
20240618,095600,17977015,3280,3280,3280,3280,0
|
|
20240618,095500,17977015,3280,3280,3280,3280,445
|
|
20240618,095400,16517415,3270,3270,3270,3270,0
|
|
20240618,095300,16517415,3270,3295,3295,3270,3000
|
|
20240618,095200,6692975,3295,3295,3295,3295,0
|
|
20240618,095100,6692975,3295,3295,3295,3295,50
|
|
20240618,095000,6528225,3295,3295,3295,3295,0
|
|
20240618,094900,6528225,3295,3295,3295,3295,0
|
|
20240618,094800,6528225,3295,3295,3295,3295,10
|
|
20240618,094700,6495275,3300,3300,3300,3300,0
|
|
20240618,094600,6495275,3300,3300,3300,3300,20
|
|
20240618,094500,6429275,3300,3300,3300,3300,0
|
|
20240618,094400,6429275,3300,3300,3300,3300,100
|
|
20240618,094300,6099275,3300,3300,3300,3300,0
|
|
20240618,094200,6099275,3300,3300,3300,3300,0
|
|
20240618,094100,6099275,3300,3300,3300,3300,0
|
|
20240618,094000,6099275,3300,3300,3300,3300,0
|
|
20240618,093900,6099275,3300,3300,3300,3300,0
|
|
20240618,093800,6099275,3300,3300,3300,3300,0
|
|
20240618,093700,6099275,3300,3300,3300,3300,0
|
|
20240618,093600,6099275,3300,3300,3300,3300,0
|
|
20240618,093500,6099275,3300,3300,3300,3300,0
|
|
20240618,093400,6099275,3300,3300,3300,3300,0
|
|
20240618,093300,6099275,3300,3300,3300,3300,0
|
|
20240618,093200,6099275,3300,3300,3300,3300,0
|
|
20240618,093100,6099275,3300,3300,3300,3300,0
|
|
20240618,093000,6099275,3300,3300,3300,3300,0
|
|
20240618,092900,6099275,3300,3300,3300,3300,5
|
|
20240618,092800,6082775,3290,3290,3290,3290,1
|
|
20240618,092700,6079485,3285,3285,3285,3285,0
|
|
20240618,092600,6079485,3285,3285,3285,3285,0
|
|
20240618,092500,6079485,3285,3285,3285,3285,0
|
|
20240618,092400,6079485,3285,3285,3285,3285,1
|
|
20240618,092300,6076200,3290,3290,3290,3290,0
|
|
20240618,092200,6076200,3290,3290,3290,3290,0
|
|
20240618,092100,6076200,3290,3290,3290,3290,0
|
|
20240618,092000,6076200,3290,3290,3290,3290,1
|
|
20240618,091900,6072910,3280,3280,3280,3280,0
|
|
20240618,091800,6072910,3280,3280,3280,3280,0
|
|
20240618,091700,6072910,3280,3280,3280,3280,0
|
|
20240618,091600,6072910,3280,3280,3280,3280,0
|
|
20240618,091500,6072910,3280,3285,3285,3280,129
|
|
20240618,091400,5649650,3290,3290,3290,3290,0
|
|
20240618,091300,5649650,3290,3290,3290,3290,0
|
|
20240618,091200,5649650,3290,3290,3290,3290,1
|
|
20240618,091100,5646360,3290,3290,3290,3290,0
|
|
20240618,091000,5646360,3290,3290,3290,3290,315
|
|
20240618,090900,4610010,3295,3295,3295,3295,0
|
|
20240618,090800,4610010,3295,3295,3295,3295,22
|
|
20240618,090700,4537520,3295,3295,3295,3295,500
|
|
20240618,090600,2890020,3295,3295,3295,3295,0
|
|
20240618,090500,2890020,3295,3295,3295,3295,30
|
|
20240618,090400,2791170,3300,3300,3300,3300,1
|
|
20240618,090300,2787870,3300,3305,3305,3300,506
|
|
20240618,090200,1117090,3305,3305,3305,3305,0
|
|
20240618,090100,1117090,3305,3305,3305,3305,0
|
|
20240618,090000,1117090,3305,3305,3305,3305,338
|