668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,200500,72985615,3295,3295,3295,3295,317
|
|
20240618,200400,72985615,3295,3295,3295,3295,0
|
|
20240618,200300,72985615,3295,3295,3295,3295,0
|
|
20240618,200200,72985615,3295,3295,3295,3295,0
|
|
20240618,200100,72985615,3295,3295,3295,3295,0
|
|
20240618,200000,72985615,3295,3295,3295,3295,0
|
|
20240618,195900,72985615,3295,3295,3295,3295,0
|
|
20240618,195800,72985615,3295,3295,3295,3295,0
|
|
20240618,195700,72985615,3295,3295,3295,3295,0
|
|
20240618,195600,72985615,3295,3295,3295,3295,0
|
|
20240618,195500,72985615,3295,3295,3295,3295,0
|
|
20240618,195400,72985615,3295,3295,3295,3295,0
|
|
20240618,195300,72985615,3295,3295,3295,3295,0
|
|
20240618,195200,72985615,3295,3295,3295,3295,0
|
|
20240618,195100,72985615,3295,3295,3295,3295,0
|
|
20240618,195000,72985615,3295,3295,3295,3295,0
|
|
20240618,194900,72985615,3295,3295,3295,3295,0
|
|
20240618,194800,72985615,3295,3295,3295,3295,0
|
|
20240618,194700,72985615,3295,3295,3295,3295,0
|
|
20240618,194600,72985615,3295,3295,3295,3295,0
|
|
20240618,194500,72985615,3295,3295,3295,3295,0
|
|
20240618,194400,72985615,3295,3295,3295,3295,0
|
|
20240618,194300,72985615,3295,3295,3295,3295,0
|
|
20240618,194200,72985615,3295,3295,3295,3295,0
|
|
20240618,194100,72985615,3295,3295,3295,3295,0
|
|
20240618,194000,72985615,3295,3295,3295,3295,0
|
|
20240618,193900,72985615,3295,3295,3295,3295,0
|
|
20240618,193800,72985615,3295,3295,3295,3295,0
|
|
20240618,193700,72985615,3295,3295,3295,3295,0
|
|
20240618,193600,72985615,3295,3295,3295,3295,0
|
|
20240618,193500,72985615,3295,3295,3295,3295,317
|
|
20240618,193400,72985615,3295,3295,3295,3295,0
|
|
20240618,193300,72985615,3295,3295,3295,3295,0
|
|
20240618,193200,72985615,3295,3295,3295,3295,0
|
|
20240618,193100,72985615,3295,3295,3295,3295,0
|
|
20240618,193000,72985615,3295,3295,3295,3295,0
|
|
20240618,192900,72985615,3295,3295,3295,3295,0
|
|
20240618,192800,72985615,3295,3295,3295,3295,0
|
|
20240618,192700,72985615,3295,3295,3295,3295,0
|
|
20240618,192600,72985615,3295,3295,3295,3295,0
|
|
20240618,192500,72985615,3295,3295,3295,3295,0
|
|
20240618,192400,72985615,3295,3295,3295,3295,0
|
|
20240618,192300,72985615,3295,3295,3295,3295,0
|
|
20240618,192200,72985615,3295,3295,3295,3295,0
|
|
20240618,192100,72985615,3295,3295,3295,3295,0
|
|
20240618,192000,72985615,3295,3295,3295,3295,0
|
|
20240618,191900,72985615,3295,3295,3295,3295,0
|
|
20240618,191800,72985615,3295,3295,3295,3295,0
|
|
20240618,191700,72985615,3295,3295,3295,3295,0
|
|
20240618,191600,72985615,3295,3295,3295,3295,0
|
|
20240618,191500,72985615,3295,3295,3295,3295,0
|
|
20240618,191400,72985615,3295,3295,3295,3295,0
|
|
20240618,191300,72985615,3295,3295,3295,3295,0
|
|
20240618,191200,72985615,3295,3295,3295,3295,0
|
|
20240618,191100,72985615,3295,3295,3295,3295,0
|
|
20240618,191000,72985615,3295,3295,3295,3295,0
|
|
20240618,190900,72985615,3295,3295,3295,3295,0
|
|
20240618,190800,72985615,3295,3295,3295,3295,0
|
|
20240618,190700,72985615,3295,3295,3295,3295,0
|
|
20240618,190600,72985615,3295,3295,3295,3295,0
|
|
20240618,190500,72985615,3295,3295,3295,3295,317
|
|
20240618,190400,72985615,3295,3295,3295,3295,0
|
|
20240618,190300,72985615,3295,3295,3295,3295,0
|
|
20240618,190200,72985615,3295,3295,3295,3295,0
|
|
20240618,190100,72985615,3295,3295,3295,3295,0
|
|
20240618,190000,72985615,3295,3295,3295,3295,0
|
|
20240618,185900,72985615,3295,3295,3295,3295,0
|
|
20240618,185800,72985615,3295,3295,3295,3295,0
|
|
20240618,185700,72985615,3295,3295,3295,3295,0
|
|
20240618,185600,72985615,3295,3295,3295,3295,0
|
|
20240618,185500,72985615,3295,3295,3295,3295,0
|
|
20240618,185400,72985615,3295,3295,3295,3295,0
|
|
20240618,185300,72985615,3295,3295,3295,3295,0
|
|
20240618,185200,72985615,3295,3295,3295,3295,0
|
|
20240618,185100,72985615,3295,3295,3295,3295,0
|
|
20240618,185000,72985615,3295,3295,3295,3295,0
|
|
20240618,184900,72985615,3295,3295,3295,3295,0
|
|
20240618,184800,72985615,3295,3295,3295,3295,0
|
|
20240618,184700,72985615,3295,3295,3295,3295,0
|
|
20240618,184600,72985615,3295,3295,3295,3295,0
|
|
20240618,184500,72985615,3295,3295,3295,3295,0
|
|
20240618,184400,72985615,3295,3295,3295,3295,0
|
|
20240618,184300,72985615,3295,3295,3295,3295,0
|
|
20240618,184200,72985615,3295,3295,3295,3295,0
|
|
20240618,184100,72985615,3295,3295,3295,3295,0
|
|
20240618,184000,72985615,3295,3295,3295,3295,0
|
|
20240618,183900,72985615,3295,3295,3295,3295,0
|
|
20240618,183800,72985615,3295,3295,3295,3295,0
|
|
20240618,183700,72985615,3295,3295,3295,3295,0
|
|
20240618,183600,72985615,3295,3295,3295,3295,0
|
|
20240618,183500,72985615,3295,3295,3295,3295,317
|
|
20240618,183400,72985615,3295,3295,3295,3295,0
|
|
20240618,183300,72985615,3295,3295,3295,3295,0
|
|
20240618,183200,72985615,3295,3295,3295,3295,0
|
|
20240618,183100,72985615,3295,3295,3295,3295,0
|
|
20240618,183000,72985615,3295,3295,3295,3295,0
|
|
20240618,182900,72985615,3295,3295,3295,3295,0
|
|
20240618,182800,72985615,3295,3295,3295,3295,0
|
|
20240618,182700,72985615,3295,3295,3295,3295,0
|
|
20240618,182600,72985615,3295,3295,3295,3295,0
|
|
20240618,182500,72985615,3295,3295,3295,3295,0
|
|
20240618,182400,72985615,3295,3295,3295,3295,0
|
|
20240618,182300,72985615,3295,3295,3295,3295,0
|
|
20240618,182200,72985615,3295,3295,3295,3295,0
|
|
20240618,182100,72985615,3295,3295,3295,3295,0
|
|
20240618,182000,72985615,3295,3295,3295,3295,0
|
|
20240618,181900,72985615,3295,3295,3295,3295,0
|
|
20240618,181800,72985615,3295,3295,3295,3295,0
|
|
20240618,181700,72985615,3295,3295,3295,3295,0
|
|
20240618,181600,72985615,3295,3295,3295,3295,0
|
|
20240618,181500,72985615,3295,3295,3295,3295,0
|
|
20240618,181400,72985615,3295,3295,3295,3295,0
|
|
20240618,181300,72985615,3295,3295,3295,3295,0
|
|
20240618,181200,72985615,3295,3295,3295,3295,0
|
|
20240618,181100,72985615,3295,3295,3295,3295,0
|
|
20240618,181000,72985615,3295,3295,3295,3295,0
|
|
20240618,180900,72985615,3295,3295,3295,3295,0
|
|
20240618,180800,72985615,3295,3295,3295,3295,0
|
|
20240618,180700,72985615,3295,3295,3295,3295,0
|
|
20240618,180600,72985615,3295,3295,3295,3295,0
|
|
20240618,180500,72985615,3295,3295,3295,3295,317
|
|
20240618,180400,72985615,3295,3295,3295,3295,0
|
|
20240618,180300,72985615,3295,3295,3295,3295,0
|
|
20240618,180200,72985615,3295,3295,3295,3295,0
|
|
20240618,180100,72985615,3295,3295,3295,3295,0
|
|
20240618,180000,72985615,3295,3295,3295,3295,0
|
|
20240618,175900,72985615,3295,3295,3295,3295,0
|
|
20240618,175800,72985615,3295,3295,3295,3295,0
|
|
20240618,175700,72985615,3295,3295,3295,3295,0
|
|
20240618,175600,72985615,3295,3295,3295,3295,0
|
|
20240618,175500,72985615,3295,3295,3295,3295,0
|
|
20240618,175400,72985615,3295,3295,3295,3295,0
|
|
20240618,175300,72985615,3295,3295,3295,3295,0
|
|
20240618,175200,72985615,3295,3295,3295,3295,0
|
|
20240618,175100,72985615,3295,3295,3295,3295,0
|
|
20240618,175000,72985615,3295,3295,3295,3295,0
|
|
20240618,174900,72985615,3295,3295,3295,3295,0
|
|
20240618,174800,72985615,3295,3295,3295,3295,0
|
|
20240618,174700,72985615,3295,3295,3295,3295,0
|
|
20240618,174600,72985615,3295,3295,3295,3295,0
|
|
20240618,174500,72985615,3295,3295,3295,3295,0
|
|
20240618,174400,72985615,3295,3295,3295,3295,0
|
|
20240618,174300,72985615,3295,3295,3295,3295,0
|
|
20240618,174200,72985615,3295,3295,3295,3295,0
|
|
20240618,174100,72985615,3295,3295,3295,3295,0
|
|
20240618,174000,72985615,3295,3295,3295,3295,0
|
|
20240618,173900,72985615,3295,3295,3295,3295,0
|
|
20240618,173800,72985615,3295,3295,3295,3295,0
|
|
20240618,173700,72985615,3295,3295,3295,3295,0
|
|
20240618,173600,72985615,3295,3295,3295,3295,0
|
|
20240618,173500,72985615,3295,3295,3295,3295,317
|
|
20240618,173400,72985615,3295,3295,3295,3295,0
|
|
20240618,173300,72985615,3295,3295,3295,3295,0
|
|
20240618,173200,72985615,3295,3295,3295,3295,0
|
|
20240618,173100,72985615,3295,3295,3295,3295,0
|
|
20240618,173000,72985615,3295,3295,3295,3295,0
|
|
20240618,172900,72985615,3295,3295,3295,3295,0
|
|
20240618,172800,72985615,3295,3295,3295,3295,0
|
|
20240618,172700,72985615,3295,3295,3295,3295,0
|
|
20240618,172600,72985615,3295,3295,3295,3295,0
|
|
20240618,172500,72985615,3295,3295,3295,3295,0
|
|
20240618,172400,72985615,3295,3295,3295,3295,0
|
|
20240618,172300,72985615,3295,3295,3295,3295,0
|
|
20240618,172200,72985615,3295,3295,3295,3295,0
|
|
20240618,172100,72985615,3295,3295,3295,3295,0
|
|
20240618,172000,72985615,3295,3295,3295,3295,0
|
|
20240618,171900,72985615,3295,3295,3295,3295,0
|
|
20240618,171800,72985615,3295,3295,3295,3295,0
|
|
20240618,171700,72985615,3295,3295,3295,3295,0
|
|
20240618,171600,72985615,3295,3295,3295,3295,0
|
|
20240618,171500,72985615,3295,3295,3295,3295,0
|
|
20240618,171400,72985615,3295,3295,3295,3295,0
|
|
20240618,171300,72985615,3295,3295,3295,3295,0
|
|
20240618,171200,72985615,3295,3295,3295,3295,0
|
|
20240618,171100,72985615,3295,3295,3295,3295,0
|
|
20240618,171000,72985615,3295,3295,3295,3295,0
|
|
20240618,170900,72985615,3295,3295,3295,3295,0
|
|
20240618,170800,72985615,3295,3295,3295,3295,0
|
|
20240618,170700,72985615,3295,3295,3295,3295,0
|
|
20240618,170600,72985615,3295,3295,3295,3295,0
|
|
20240618,170500,72985615,3295,3295,3295,3295,317
|
|
20240618,170400,72985615,3295,3295,3295,3295,0
|
|
20240618,170300,72985615,3295,3295,3295,3295,0
|
|
20240618,170200,72985615,3295,3295,3295,3295,0
|
|
20240618,170100,72985615,3295,3295,3295,3295,0
|
|
20240618,170000,72985615,3295,3295,3295,3295,0
|
|
20240618,165900,72985615,3295,3295,3295,3295,0
|
|
20240618,165800,72985615,3295,3295,3295,3295,0
|
|
20240618,165700,72985615,3295,3295,3295,3295,0
|
|
20240618,165600,72985615,3295,3295,3295,3295,0
|
|
20240618,165500,72985615,3295,3295,3295,3295,0
|
|
20240618,165400,72985615,3295,3295,3295,3295,0
|
|
20240618,165300,72985615,3295,3295,3295,3295,0
|
|
20240618,165200,72985615,3295,3295,3295,3295,0
|
|
20240618,165100,72985615,3295,3295,3295,3295,0
|
|
20240618,165000,72985615,3295,3295,3295,3295,0
|
|
20240618,164900,72985615,3295,3295,3295,3295,0
|
|
20240618,164800,72985615,3295,3295,3295,3295,0
|
|
20240618,164700,72985615,3295,3295,3295,3295,0
|
|
20240618,164600,72985615,3295,3295,3295,3295,0
|
|
20240618,164500,72985615,3295,3295,3295,3295,0
|
|
20240618,164400,72985615,3295,3295,3295,3295,0
|
|
20240618,164300,72985615,3295,3295,3295,3295,0
|
|
20240618,164200,72985615,3295,3295,3295,3295,0
|
|
20240618,164100,72985615,3295,3295,3295,3295,0
|
|
20240618,164000,72985615,3295,3295,3295,3295,0
|
|
20240618,163900,72985615,3295,3295,3295,3295,0
|
|
20240618,163800,72985615,3295,3295,3295,3295,0
|
|
20240618,163700,72985615,3295,3295,3295,3295,0
|
|
20240618,163600,72985615,3295,3295,3295,3295,0
|
|
20240618,163500,72985615,3295,3295,3295,3295,317
|
|
20240618,163400,72985615,3295,3295,3295,3295,0
|
|
20240618,163300,72985615,3295,3295,3295,3295,0
|
|
20240618,163200,72985615,3295,3295,3295,3295,0
|
|
20240618,163100,72985615,3295,3295,3295,3295,0
|
|
20240618,163000,72985615,3295,3295,3295,3295,0
|
|
20240618,162900,72985615,3295,3295,3295,3295,0
|
|
20240618,162800,72985615,3295,3295,3295,3295,0
|
|
20240618,162700,72985615,3295,3295,3295,3295,0
|
|
20240618,162600,72985615,3295,3295,3295,3295,0
|
|
20240618,162500,72985615,3295,3295,3295,3295,0
|
|
20240618,162400,72985615,3295,3295,3295,3295,0
|
|
20240618,162300,72985615,3295,3295,3295,3295,0
|
|
20240618,162200,72985615,3295,3295,3295,3295,0
|
|
20240618,162100,72985615,3295,3295,3295,3295,0
|
|
20240618,162000,72985615,3295,3295,3295,3295,0
|
|
20240618,161900,72985615,3295,3295,3295,3295,0
|
|
20240618,161800,72985615,3295,3295,3295,3295,0
|
|
20240618,161700,72985615,3295,3295,3295,3295,0
|
|
20240618,161600,72985615,3295,3295,3295,3295,0
|
|
20240618,161500,72985615,3295,3295,3295,3295,0
|
|
20240618,161400,72985615,3295,3295,3295,3295,0
|
|
20240618,161300,72985615,3295,3295,3295,3295,0
|
|
20240618,161200,72985615,3295,3295,3295,3295,0
|
|
20240618,161100,72985615,3295,3295,3295,3295,0
|
|
20240618,161000,72985615,3295,3295,3295,3295,0
|
|
20240618,160900,72985615,3295,3295,3295,3295,0
|
|
20240618,160800,72985615,3295,3295,3295,3295,0
|
|
20240618,160700,72985615,3295,3295,3295,3295,0
|
|
20240618,160600,72985615,3295,3295,3295,3295,0
|
|
20240618,160500,72985615,3295,3295,3295,3295,317
|
|
20240618,160400,72985615,3295,3295,3295,3295,0
|
|
20240618,160300,72985615,3295,3295,3295,3295,0
|
|
20240618,160200,72985615,3295,3295,3295,3295,0
|
|
20240618,160100,72985615,3295,3295,3295,3295,0
|
|
20240618,160000,72985615,3295,3295,3295,3295,0
|
|
20240618,155900,72985615,3295,3295,3295,3295,0
|
|
20240618,155800,72985615,3295,3295,3295,3295,0
|
|
20240618,155700,72985615,3295,3295,3295,3295,0
|
|
20240618,155600,72985615,3295,3295,3295,3295,0
|
|
20240618,155500,72985615,3295,3295,3295,3295,0
|
|
20240618,155400,72985615,3295,3295,3295,3295,0
|
|
20240618,155300,72985615,3295,3295,3295,3295,0
|
|
20240618,155200,72985615,3295,3295,3295,3295,0
|
|
20240618,155100,72985615,3295,3295,3295,3295,0
|
|
20240618,155000,72985615,3295,3295,3295,3295,0
|
|
20240618,154900,72985615,3295,3295,3295,3295,0
|
|
20240618,154800,72985615,3295,3295,3295,3295,0
|
|
20240618,154700,72985615,3295,3295,3295,3295,0
|
|
20240618,154600,72985615,3295,3295,3295,3295,0
|
|
20240618,154500,72985615,3295,3295,3295,3295,0
|
|
20240618,154400,72985615,3295,3295,3295,3295,0
|
|
20240618,154300,72985615,3295,3295,3295,3295,0
|
|
20240618,154200,72985615,3295,3295,3295,3295,0
|
|
20240618,154100,72985615,3295,3295,3295,3295,0
|
|
20240618,154000,72985615,3295,3295,3295,3295,0
|
|
20240618,153900,72985615,3295,3295,3295,3295,0
|
|
20240618,153800,72985615,3295,3295,3295,3295,0
|
|
20240618,153700,72985615,3295,3295,3295,3295,0
|
|
20240618,153600,72985615,3295,3295,3295,3295,0
|
|
20240618,153500,72985615,3295,3295,3295,3295,317
|
|
20240618,153400,72985615,3295,3295,3295,3295,0
|
|
20240618,153300,72985615,3295,3295,3295,3295,0
|
|
20240618,153200,72985615,3295,3295,3295,3295,0
|
|
20240618,153100,72985615,3295,3295,3295,3295,0
|
|
20240618,153000,72985615,3295,3295,3295,3295,317
|
|
20240618,152900,71941100,3295,3295,3295,3295,0
|
|
20240618,152800,71941100,3295,3295,3295,3295,0
|
|
20240618,152700,71941100,3295,3295,3295,3295,0
|
|
20240618,152600,71941100,3295,3295,3295,3295,0
|
|
20240618,152500,71941100,3295,3295,3295,3295,0
|
|
20240618,152400,71941100,3295,3295,3295,3295,0
|
|
20240618,152300,71941100,3295,3295,3295,3295,0
|
|
20240618,152200,71941100,3295,3295,3295,3295,0
|
|
20240618,152100,71941100,3295,3295,3295,3295,0
|
|
20240618,152000,71941100,3295,3295,3295,3295,0
|
|
20240618,151900,71941100,3295,3295,3295,3295,0
|
|
20240618,151800,71941100,3295,3295,3295,3295,0
|
|
20240618,151700,71941100,3295,3290,3295,3290,190
|
|
20240618,151600,71315995,3290,3290,3290,3290,0
|
|
20240618,151500,71315995,3290,3290,3290,3290,23
|
|
20240618,151400,71240325,3290,3290,3290,3290,37
|
|
20240618,151300,71118595,3290,3290,3290,3290,0
|
|
20240618,151200,71118595,3290,3290,3290,3290,1
|
|
20240618,151100,71115305,3285,3285,3285,3285,0
|
|
20240618,151000,71115305,3285,3285,3285,3285,0
|
|
20240618,150900,71115305,3285,3285,3285,3285,0
|
|
20240618,150800,71115305,3285,3285,3285,3285,1
|
|
20240618,150700,71112020,3290,3290,3290,3290,13
|
|
20240618,150600,71069250,3290,3290,3290,3290,0
|
|
20240618,150500,71069250,3290,3290,3290,3290,14
|
|
20240618,150400,71023190,3290,3290,3290,3290,158
|
|
20240618,150300,70503370,3290,3290,3290,3290,0
|
|
20240618,150200,70503370,3290,3290,3290,3290,49
|
|
20240618,150100,70342160,3295,3295,3295,3295,0
|
|
20240618,150000,70342160,3295,3295,3295,3295,0
|
|
20240618,145900,70342160,3295,3295,3295,3295,0
|
|
20240618,145800,70342160,3295,3295,3295,3295,0
|
|
20240618,145700,70342160,3295,3295,3295,3295,0
|
|
20240618,145600,70342160,3295,3295,3295,3295,0
|
|
20240618,145500,70342160,3295,3295,3295,3295,0
|
|
20240618,145400,70342160,3295,3295,3295,3295,0
|
|
20240618,145300,70342160,3295,3295,3295,3295,2
|
|
20240618,145200,70335570,3290,3290,3290,3290,0
|
|
20240618,145100,70335570,3290,3290,3290,3290,60
|
|
20240618,145000,70138170,3290,3290,3290,3290,0
|
|
20240618,144900,70138170,3290,3290,3290,3290,42
|
|
20240618,144800,69999990,3290,3290,3290,3290,100
|
|
20240618,144700,69670990,3290,3290,3290,3290,0
|
|
20240618,144600,69670990,3290,3290,3290,3290,52
|
|
20240618,144500,69499910,3290,3290,3290,3290,85
|
|
20240618,144400,69220260,3290,3290,3290,3290,0
|
|
20240618,144300,69220260,3290,3290,3290,3290,0
|
|
20240618,144200,69220260,3290,3290,3290,3290,15
|
|
20240618,144100,69170910,3290,3290,3290,3290,0
|
|
20240618,144000,69170910,3290,3290,3290,3290,55
|
|
20240618,143900,68989960,3290,3290,3290,3290,0
|
|
20240618,143800,68989960,3290,3290,3290,3290,0
|
|
20240618,143700,68989960,3290,3290,3290,3290,68
|
|
20240618,143600,68766240,3290,3290,3290,3290,0
|
|
20240618,143500,68766240,3290,3290,3290,3290,0
|
|
20240618,143400,68766240,3290,3290,3290,3290,0
|
|
20240618,143300,68766240,3290,3290,3290,3290,0
|
|
20240618,143200,68766240,3290,3290,3290,3290,0
|
|
20240618,143100,68766240,3290,3290,3290,3290,490
|
|
20240618,143000,67154140,3290,3290,3290,3290,0
|
|
20240618,142900,67154140,3290,3290,3290,3290,20
|
|
20240618,142800,67088340,3290,3290,3290,3290,30
|
|
20240618,142700,66989640,3295,3295,3295,3295,0
|
|
20240618,142600,66989640,3295,3295,3295,3295,0
|
|
20240618,142500,66989640,3295,3295,3295,3295,0
|
|
20240618,142400,66989640,3295,3295,3295,3295,0
|
|
20240618,142300,66989640,3295,3295,3295,3295,0
|
|
20240618,142200,66989640,3295,3295,3295,3295,0
|
|
20240618,142100,66989640,3295,3295,3295,3295,0
|
|
20240618,142000,66989640,3295,3295,3295,3295,0
|
|
20240618,141900,66989640,3295,3295,3295,3295,0
|
|
20240618,141800,66989640,3295,3295,3295,3295,0
|
|
20240618,141700,66989640,3295,3295,3295,3295,0
|
|
20240618,141600,66989640,3295,3290,3295,3290,317
|
|
20240618,141500,65945550,3290,3290,3290,3290,15
|
|
20240618,141400,65896200,3290,3290,3290,3290,0
|
|
20240618,141300,65896200,3290,3290,3290,3290,0
|
|
20240618,141200,65896200,3290,3290,3290,3290,0
|
|
20240618,141100,65896200,3290,3290,3290,3290,0
|
|
20240618,141000,65896200,3290,3290,3290,3290,0
|
|
20240618,140900,65896200,3290,3290,3290,3290,1096
|
|
20240618,140800,62290360,3290,3290,3290,3290,0
|
|
20240618,140700,62290360,3290,3290,3290,3290,0
|
|
20240618,140600,62290360,3290,3290,3290,3290,388
|
|
20240618,140500,61013840,3290,3290,3290,3290,16
|
|
20240618,140400,60961200,3290,3290,3290,3290,5
|
|
20240618,140300,60944750,3290,3290,3290,3290,0
|
|
20240618,140200,60944750,3290,3290,3290,3290,0
|
|
20240618,140100,60944750,3290,3290,3290,3290,0
|
|
20240618,140000,60944750,3290,3290,3290,3290,41
|
|
20240618,135900,60809860,3290,3290,3290,3290,0
|
|
20240618,135800,60809860,3290,3290,3290,3290,0
|
|
20240618,135700,60809860,3290,3290,3290,3290,0
|
|
20240618,135600,60809860,3290,3290,3290,3290,0
|
|
20240618,135500,60809860,3290,3290,3290,3290,3
|
|
20240618,135400,60799990,3290,3290,3290,3290,7
|
|
20240618,135300,60776960,3290,3290,3290,3290,0
|
|
20240618,135200,60776960,3290,3290,3290,3290,5
|
|
20240618,135100,60760510,3290,3290,3290,3290,45
|
|
20240618,135000,60612460,3295,3295,3295,3295,0
|
|
20240618,134900,60612460,3295,3295,3295,3295,0
|
|
20240618,134800,60612460,3295,3295,3295,3295,4
|
|
20240618,134700,60599280,3290,3290,3290,3290,0
|
|
20240618,134600,60599280,3290,3290,3290,3290,0
|
|
20240618,134500,60599280,3290,3290,3290,3290,200
|
|
20240618,134400,59941280,3290,3290,3290,3290,0
|
|
20240618,134300,59941280,3290,3290,3290,3290,0
|
|
20240618,134200,59941280,3290,3290,3290,3290,0
|
|
20240618,134100,59941280,3290,3290,3290,3290,100
|
|
20240618,134000,59612280,3290,3290,3290,3290,200
|
|
20240618,133900,58954280,3290,3290,3290,3290,0
|
|
20240618,133800,58954280,3290,3290,3290,3290,0
|
|
20240618,133700,58954280,3290,3290,3290,3290,0
|
|
20240618,133600,58954280,3290,3290,3290,3290,0
|
|
20240618,133500,58954280,3290,3290,3290,3290,0
|
|
20240618,133400,58954280,3290,3290,3290,3290,0
|
|
20240618,133300,58954280,3290,3290,3290,3290,300
|
|
20240618,133200,57967280,3290,3290,3290,3290,0
|
|
20240618,133100,57967280,3290,3290,3290,3290,0
|
|
20240618,133000,57967280,3290,3290,3290,3290,0
|
|
20240618,132900,57967280,3290,3290,3290,3290,0
|
|
20240618,132800,57967280,3290,3290,3290,3290,0
|
|
20240618,132700,57967280,3290,3290,3290,3290,0
|
|
20240618,132600,57967280,3290,3290,3290,3290,0
|
|
20240618,132500,57967280,3290,3290,3290,3290,100
|
|
20240618,132400,57638280,3290,3290,3290,3290,300
|
|
20240618,132300,56651280,3290,3290,3290,3290,210
|
|
20240618,132200,55960380,3285,3285,3285,3285,10
|
|
20240618,132100,55927530,3285,3285,3285,3285,0
|
|
20240618,132000,55927530,3285,3285,3285,3285,5
|
|
20240618,131900,55911105,3290,3290,3290,3290,0
|
|
20240618,131800,55911105,3290,3290,3290,3290,0
|
|
20240618,131700,55911105,3290,3290,3290,3290,0
|
|
20240618,131600,55911105,3290,3290,3290,3290,0
|
|
20240618,131500,55911105,3290,3290,3290,3290,0
|
|
20240618,131400,55911105,3290,3290,3290,3290,0
|
|
20240618,131300,55911105,3290,3290,3290,3290,0
|
|
20240618,131200,55911105,3290,3290,3290,3290,1
|
|
20240618,131100,55907815,3290,3290,3290,3290,0
|
|
20240618,131000,55907815,3290,3290,3290,3290,0
|
|
20240618,130900,55907815,3290,3290,3290,3290,0
|
|
20240618,130800,55907815,3290,3290,3290,3290,0
|
|
20240618,130700,55907815,3290,3290,3290,3290,0
|
|
20240618,130600,55907815,3290,3290,3290,3290,0
|
|
20240618,130500,55907815,3290,3290,3290,3290,0
|
|
20240618,130400,55907815,3290,3290,3290,3290,0
|
|
20240618,130300,55907815,3290,3290,3290,3290,0
|
|
20240618,130200,55907815,3290,3290,3290,3290,0
|
|
20240618,130100,55907815,3290,3290,3290,3290,0
|
|
20240618,130000,55907815,3290,3290,3290,3290,0
|
|
20240618,125900,55907815,3290,3290,3290,3290,0
|
|
20240618,125800,55907815,3290,3290,3290,3290,0
|
|
20240618,125700,55907815,3290,3290,3290,3290,4
|
|
20240618,125600,55894655,3295,3295,3295,3295,0
|
|
20240618,125500,55894655,3295,3295,3295,3295,0
|
|
20240618,125400,55894655,3295,3295,3295,3295,0
|
|
20240618,125300,55894655,3295,3295,3295,3295,0
|
|
20240618,125200,55894655,3295,3295,3295,3295,0
|
|
20240618,125100,55894655,3295,3295,3295,3295,0
|
|
20240618,125000,55894655,3295,3295,3295,3295,0
|
|
20240618,124900,55894655,3295,3295,3295,3295,0
|
|
20240618,124800,55894655,3295,3295,3295,3295,3
|
|
20240618,124700,55884770,3295,3295,3295,3295,0
|
|
20240618,124600,55884770,3295,3295,3295,3295,0
|
|
20240618,124500,55884770,3295,3295,3295,3295,0
|
|
20240618,124400,55884770,3295,3295,3295,3295,1
|
|
20240618,124300,55881475,3295,3295,3295,3295,0
|
|
20240618,124200,55881475,3295,3295,3295,3295,0
|
|
20240618,124100,55881475,3295,3295,3295,3295,20
|
|
20240618,124000,55815575,3295,3295,3295,3295,0
|
|
20240618,123900,55815575,3295,3295,3295,3295,0
|
|
20240618,123800,55815575,3295,3295,3295,3295,0
|
|
20240618,123700,55815575,3295,3295,3295,3295,0
|
|
20240618,123600,55815575,3295,3295,3295,3295,0
|
|
20240618,123500,55815575,3295,3295,3295,3295,0
|
|
20240618,123400,55815575,3295,3295,3295,3295,2
|
|
20240618,123300,55808985,3290,3290,3290,3290,0
|
|
20240618,123200,55808985,3290,3290,3290,3290,0
|
|
20240618,123100,55808985,3290,3290,3290,3290,0
|
|
20240618,123000,55808985,3290,3290,3290,3290,0
|
|
20240618,122900,55808985,3290,3290,3290,3290,0
|
|
20240618,122800,55808985,3290,3290,3290,3290,0
|
|
20240618,122700,55808985,3290,3290,3290,3290,2263
|
|
20240618,122600,48363715,3285,3285,3285,3285,25
|
|
20240618,122500,48281590,3285,3285,3285,3285,0
|
|
20240618,122400,48281590,3285,3285,3285,3285,0
|
|
20240618,122300,48281590,3285,3285,3285,3285,42
|
|
20240618,122200,48143620,3290,3290,3290,3290,0
|
|
20240618,122100,48143620,3290,3290,3290,3290,0
|
|
20240618,122000,48143620,3290,3290,3290,3290,0
|
|
20240618,121900,48143620,3290,3290,3290,3290,0
|
|
20240618,121800,48143620,3290,3290,3290,3290,2
|
|
20240618,121700,48137040,3290,3290,3290,3290,30
|
|
20240618,121600,48038340,3295,3295,3295,3295,0
|
|
20240618,121500,48038340,3295,3295,3295,3295,0
|
|
20240618,121400,48038340,3295,3295,3295,3295,0
|
|
20240618,121300,48038340,3295,3295,3295,3295,0
|
|
20240618,121200,48038340,3295,3295,3295,3295,0
|
|
20240618,121100,48038340,3295,3295,3295,3295,10
|
|
20240618,121000,48005390,3285,3285,3285,3285,0
|
|
20240618,120900,48005390,3285,3285,3285,3285,0
|
|
20240618,120800,48005390,3285,3285,3285,3285,0
|
|
20240618,120700,48005390,3285,3285,3285,3285,0
|
|
20240618,120600,48005390,3285,3285,3285,3285,0
|
|
20240618,120500,48005390,3285,3285,3285,3285,0
|
|
20240618,120400,48005390,3285,3285,3285,3285,0
|
|
20240618,120300,48005390,3285,3285,3285,3285,0
|
|
20240618,120200,48005390,3285,3285,3285,3285,0
|
|
20240618,120100,48005390,3285,3290,3290,3285,3000
|
|
20240618,120000,38148470,3290,3290,3290,3290,0
|
|
20240618,115900,38148470,3290,3290,3290,3290,0
|
|
20240618,115800,38148470,3290,3290,3290,3290,0
|
|
20240618,115700,38148470,3290,3290,3290,3290,1
|
|
20240618,115600,38145180,3295,3295,3295,3295,0
|
|
20240618,115500,38145180,3295,3295,3295,3295,0
|
|
20240618,115400,38145180,3295,3295,3295,3295,0
|
|
20240618,115300,38145180,3295,3295,3295,3295,4
|
|
20240618,115200,38132000,3295,3295,3295,3295,0
|
|
20240618,115100,38132000,3295,3295,3295,3295,0
|
|
20240618,115000,38132000,3295,3295,3295,3295,0
|
|
20240618,114900,38132000,3295,3295,3295,3295,0
|
|
20240618,114800,38132000,3295,3295,3295,3295,0
|
|
20240618,114700,38132000,3295,3295,3295,3295,0
|
|
20240618,114600,38132000,3295,3295,3295,3295,0
|
|
20240618,114500,38132000,3295,3295,3295,3295,0
|
|
20240618,114400,38132000,3295,3295,3295,3295,0
|
|
20240618,114300,38132000,3295,3295,3295,3295,0
|
|
20240618,114200,38132000,3295,3295,3295,3295,0
|
|
20240618,114100,38132000,3295,3295,3295,3295,2
|
|
20240618,114000,38125410,3290,3290,3290,3290,1052
|
|
20240618,113900,34664330,3295,3295,3295,3295,0
|
|
20240618,113800,34664330,3295,3295,3295,3295,0
|
|
20240618,113700,34664330,3295,3295,3295,3295,0
|
|
20240618,113600,34664330,3295,3295,3295,3295,0
|
|
20240618,113500,34664330,3295,3295,3295,3295,0
|
|
20240618,113400,34664330,3295,3295,3295,3295,0
|
|
20240618,113300,34664330,3295,3295,3295,3295,0
|
|
20240618,113200,34664330,3295,3295,3295,3295,0
|
|
20240618,113100,34664330,3295,3295,3295,3295,0
|
|
20240618,113000,34664330,3295,3295,3295,3295,4
|
|
20240618,112900,34651150,3295,3295,3295,3295,0
|
|
20240618,112800,34651150,3295,3295,3295,3295,0
|
|
20240618,112700,34651150,3295,3295,3295,3295,1
|
|
20240618,112600,34647855,3295,3295,3295,3295,0
|
|
20240618,112500,34647855,3295,3295,3295,3295,1420
|
|
20240618,112400,29968955,3290,3290,3290,3290,145
|
|
20240618,112300,29491905,3295,3295,3295,3295,0
|
|
20240618,112200,29491905,3295,3295,3295,3295,0
|
|
20240618,112100,29491905,3295,3295,3295,3295,0
|
|
20240618,112000,29491905,3295,3295,3295,3295,10
|
|
20240618,111900,29458955,3295,3295,3295,3295,100
|
|
20240618,111800,29129455,3290,3290,3290,3290,0
|
|
20240618,111700,29129455,3290,3290,3290,3290,0
|
|
20240618,111600,29129455,3290,3290,3290,3290,1000
|
|
20240618,111500,25839455,3295,3295,3295,3295,0
|
|
20240618,111400,25839455,3295,3295,3295,3295,313
|
|
20240618,111300,24808120,3295,3295,3295,3295,600
|
|
20240618,111200,22831120,3295,3295,3295,3295,0
|
|
20240618,111100,22831120,3295,3295,3295,3295,0
|
|
20240618,111000,22831120,3295,3295,3295,3295,200
|
|
20240618,110900,22172120,3295,3295,3295,3295,0
|
|
20240618,110800,22172120,3295,3295,3295,3295,0
|
|
20240618,110700,22172120,3295,3295,3295,3295,0
|
|
20240618,110600,22172120,3295,3295,3295,3295,0
|
|
20240618,110500,22172120,3295,3295,3295,3295,0
|
|
20240618,110400,22172120,3295,3295,3295,3295,0
|
|
20240618,110300,22172120,3295,3295,3295,3295,0
|
|
20240618,110200,22172120,3295,3295,3295,3295,0
|
|
20240618,110100,22172120,3295,3295,3295,3295,0
|
|
20240618,110000,22172120,3295,3295,3295,3295,0
|
|
20240618,105900,22172120,3295,3295,3295,3295,3000
|
|
20240618,105800,12287120,3295,3295,3295,3295,0
|
|
20240618,105700,12287120,3295,3295,3295,3295,0
|
|
20240618,105600,12287120,3295,3295,3295,3295,0
|
|
20240618,105500,12287120,3295,3290,3295,3290,601
|
|
20240618,105400,10308830,3290,3290,3290,3290,0
|
|
20240618,105300,10308830,3290,3290,3290,3290,0
|
|
20240618,105200,10308830,3290,3290,3290,3290,0
|
|
20240618,105100,10308830,3290,3290,3290,3290,0
|
|
20240618,105000,10308830,3290,3290,3290,3290,0
|
|
20240618,104900,10308830,3290,3290,3290,3290,50
|
|
20240618,104800,10144330,3290,3290,3290,3290,0
|
|
20240618,104700,10144330,3290,3290,3290,3290,0
|
|
20240618,104600,10144330,3290,3290,3290,3290,0
|
|
20240618,104500,10144330,3290,3290,3290,3290,0
|
|
20240618,104400,10144330,3290,3290,3290,3290,0
|
|
20240618,104300,10144330,3290,3290,3290,3290,0
|
|
20240618,104200,10144330,3290,3290,3290,3290,0
|
|
20240618,104100,10144330,3290,3290,3290,3290,0
|
|
20240618,104000,10144330,3290,3290,3290,3290,0
|
|
20240618,103900,10144330,3290,3290,3290,3290,0
|
|
20240618,103800,10144330,3290,3290,3290,3290,0
|
|
20240618,103700,10144330,3290,3290,3290,3290,0
|
|
20240618,103600,10144330,3290,3290,3290,3290,0
|
|
20240618,103500,10144330,3290,3290,3290,3290,0
|
|
20240618,103400,10144330,3290,3290,3290,3290,0
|
|
20240618,103300,10144330,3290,3290,3290,3290,0
|
|
20240618,103200,10144330,3290,3290,3290,3290,0
|
|
20240618,103100,10144330,3290,3290,3290,3290,0
|
|
20240618,103000,10144330,3290,3290,3290,3290,0
|
|
20240618,102900,10144330,3290,3290,3290,3290,0
|
|
20240618,102800,10144330,3290,3290,3290,3290,0
|
|
20240618,102700,10144330,3290,3290,3290,3290,0
|
|
20240618,102600,10144330,3290,3290,3290,3290,0
|
|
20240618,102500,10144330,3290,3290,3290,3290,0
|
|
20240618,102400,10144330,3290,3290,3290,3290,0
|
|
20240618,102300,10144330,3290,3290,3290,3290,0
|
|
20240618,102200,10144330,3290,3290,3290,3290,0
|
|
20240618,102100,10144330,3290,3290,3290,3290,0
|
|
20240618,102000,10144330,3290,3290,3290,3290,0
|
|
20240618,101900,10144330,3290,3290,3290,3290,0
|
|
20240618,101800,10144330,3290,3290,3290,3290,0
|
|
20240618,101700,10144330,3290,3290,3290,3290,2
|
|
20240618,101600,10137750,3290,3290,3290,3290,0
|
|
20240618,101500,10137750,3290,3290,3290,3290,0
|
|
20240618,101400,10137750,3290,3290,3290,3290,0
|
|
20240618,101300,10137750,3290,3290,3290,3290,0
|
|
20240618,101200,10137750,3290,3290,3290,3290,0
|
|
20240618,101100,10137750,3290,3290,3290,3290,300
|
|
20240618,101000,9150750,3290,3290,3290,3290,0
|
|
20240618,100900,9150750,3290,3290,3290,3290,0
|
|
20240618,100800,9150750,3290,3290,3290,3290,0
|
|
20240618,100700,9150750,3290,3290,3290,3290,0
|
|
20240618,100600,9150750,3290,3290,3290,3290,0
|
|
20240618,100500,9150750,3290,3290,3290,3290,0
|
|
20240618,100400,9150750,3290,3290,3290,3290,0
|
|
20240618,100300,9150750,3290,3280,3290,3280,201
|
|
20240618,100200,8491460,3280,3280,3280,3280,0
|
|
20240618,100100,8491460,3280,3280,3280,3280,0
|
|
20240618,100000,8491460,3280,3280,3280,3280,0
|
|
20240618,095900,8491460,3280,3280,3280,3280,0
|
|
20240618,095800,8491460,3280,3280,3280,3280,0
|
|
20240618,095700,8491460,3280,3280,3280,3280,1
|
|
20240618,095600,8488180,3290,3290,3290,3290,0
|
|
20240618,095500,8488180,3290,3290,3290,3290,0
|
|
20240618,095400,8488180,3290,3290,3290,3290,0
|
|
20240618,095300,8488180,3290,3290,3290,3290,0
|
|
20240618,095200,8488180,3290,3290,3290,3290,0
|
|
20240618,095100,8488180,3290,3290,3290,3290,2
|
|
20240618,095000,8481600,3290,3290,3290,3290,1
|
|
20240618,094900,8478310,3280,3280,3280,3280,0
|
|
20240618,094800,8478310,3280,3280,3280,3280,5
|
|
20240618,094700,8461910,3280,3280,3280,3280,0
|
|
20240618,094600,8461910,3280,3280,3280,3280,10
|
|
20240618,094500,8429110,3280,3280,3280,3280,0
|
|
20240618,094400,8429110,3280,3280,3280,3280,0
|
|
20240618,094300,8429110,3280,3285,3285,3280,100
|
|
20240618,094200,8100800,3295,3295,3295,3295,0
|
|
20240618,094100,8100800,3295,3295,3295,3295,0
|
|
20240618,094000,8100800,3295,3295,3295,3295,0
|
|
20240618,093900,8100800,3295,3295,3295,3295,0
|
|
20240618,093800,8100800,3295,3295,3295,3295,0
|
|
20240618,093700,8100800,3295,3295,3295,3295,3
|
|
20240618,093600,8090915,3295,3295,3295,3295,0
|
|
20240618,093500,8090915,3295,3295,3295,3295,15
|
|
20240618,093400,8041490,3290,3290,3290,3290,3
|
|
20240618,093300,8031620,3290,3290,3290,3290,1
|
|
20240618,093200,8028330,3290,3290,3290,3290,2
|
|
20240618,093100,8021750,3290,3290,3290,3290,0
|
|
20240618,093000,8021750,3290,3290,3290,3290,0
|
|
20240618,092900,8021750,3290,3290,3290,3290,0
|
|
20240618,092800,8021750,3290,3290,3290,3290,0
|
|
20240618,092700,8021750,3290,3290,3290,3290,0
|
|
20240618,092600,8021750,3290,3290,3290,3290,183
|
|
20240618,092500,7419680,3290,3290,3290,3290,0
|
|
20240618,092400,7419680,3290,3290,3290,3290,0
|
|
20240618,092300,7419680,3290,3290,3290,3290,0
|
|
20240618,092200,7419680,3290,3290,3290,3290,0
|
|
20240618,092100,7419680,3290,3290,3290,3290,0
|
|
20240618,092000,7419680,3290,3290,3290,3290,0
|
|
20240618,091900,7419680,3290,3290,3290,3290,0
|
|
20240618,091800,7419680,3290,3290,3290,3290,0
|
|
20240618,091700,7419680,3290,3290,3290,3290,5
|
|
20240618,091600,7403230,3290,3290,3290,3290,0
|
|
20240618,091500,7403230,3290,3290,3290,3290,1
|
|
20240618,091400,7399940,3295,3295,3295,3295,0
|
|
20240618,091300,7399940,3295,3295,3295,3295,0
|
|
20240618,091200,7399940,3295,3295,3295,3295,0
|
|
20240618,091100,7399940,3295,3295,3295,3295,0
|
|
20240618,091000,7399940,3295,3295,3295,3295,1
|
|
20240618,090900,7396645,3280,3280,3280,3280,0
|
|
20240618,090800,7396645,3280,3280,3280,3280,0
|
|
20240618,090700,7396645,3280,3280,3280,3280,0
|
|
20240618,090600,7396645,3280,3280,3280,3280,0
|
|
20240618,090500,7396645,3280,3290,3300,3280,800
|
|
20240618,090400,4763255,3285,3285,3285,3285,0
|
|
20240618,090300,4763255,3285,3285,3285,3285,0
|
|
20240618,090200,4763255,3285,3285,3285,3285,1245
|
|
20240618,090100,673430,3290,3290,3290,3290,1
|
|
20240618,090000,670140,3285,3285,3285,3285,204
|