660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,195700,86407935,4280,4280,4280,4280,1013
|
|
20240618,195600,86407935,4280,4280,4280,4280,0
|
|
20240618,195500,86407935,4280,4280,4280,4280,0
|
|
20240618,195400,86407935,4280,4280,4280,4280,0
|
|
20240618,195300,86407935,4280,4280,4280,4280,0
|
|
20240618,195200,86407935,4280,4280,4280,4280,0
|
|
20240618,195100,86407935,4280,4280,4280,4280,0
|
|
20240618,195000,86407935,4280,4280,4280,4280,0
|
|
20240618,194900,86407935,4280,4280,4280,4280,0
|
|
20240618,194800,86407935,4280,4280,4280,4280,0
|
|
20240618,194700,86407935,4280,4280,4280,4280,0
|
|
20240618,194600,86407935,4280,4280,4280,4280,0
|
|
20240618,194500,86407935,4280,4280,4280,4280,0
|
|
20240618,194400,86407935,4280,4280,4280,4280,0
|
|
20240618,194300,86407935,4280,4280,4280,4280,0
|
|
20240618,194200,86407935,4280,4280,4280,4280,0
|
|
20240618,194100,86407935,4280,4280,4280,4280,0
|
|
20240618,194000,86407935,4280,4280,4280,4280,0
|
|
20240618,193900,86407935,4280,4280,4280,4280,0
|
|
20240618,193800,86407935,4280,4280,4280,4280,0
|
|
20240618,193700,86407935,4280,4280,4280,4280,0
|
|
20240618,193600,86407935,4280,4280,4280,4280,0
|
|
20240618,193500,86407935,4280,4280,4280,4280,0
|
|
20240618,193400,86407935,4280,4280,4280,4280,0
|
|
20240618,193300,86407935,4280,4280,4280,4280,0
|
|
20240618,193200,86407935,4280,4280,4280,4280,0
|
|
20240618,193100,86407935,4280,4280,4280,4280,0
|
|
20240618,193000,86407935,4280,4280,4280,4280,0
|
|
20240618,192900,86407935,4280,4280,4280,4280,0
|
|
20240618,192800,86407935,4280,4280,4280,4280,0
|
|
20240618,192700,86407935,4280,4280,4280,4280,1013
|
|
20240618,192600,86407935,4280,4280,4280,4280,0
|
|
20240618,192500,86407935,4280,4280,4280,4280,0
|
|
20240618,192400,86407935,4280,4280,4280,4280,0
|
|
20240618,192300,86407935,4280,4280,4280,4280,0
|
|
20240618,192200,86407935,4280,4280,4280,4280,0
|
|
20240618,192100,86407935,4280,4280,4280,4280,0
|
|
20240618,192000,86407935,4280,4280,4280,4280,0
|
|
20240618,191900,86407935,4280,4280,4280,4280,0
|
|
20240618,191800,86407935,4280,4280,4280,4280,0
|
|
20240618,191700,86407935,4280,4280,4280,4280,0
|
|
20240618,191600,86407935,4280,4280,4280,4280,0
|
|
20240618,191500,86407935,4280,4280,4280,4280,0
|
|
20240618,191400,86407935,4280,4280,4280,4280,0
|
|
20240618,191300,86407935,4280,4280,4280,4280,0
|
|
20240618,191200,86407935,4280,4280,4280,4280,0
|
|
20240618,191100,86407935,4280,4280,4280,4280,0
|
|
20240618,191000,86407935,4280,4280,4280,4280,0
|
|
20240618,190900,86407935,4280,4280,4280,4280,0
|
|
20240618,190800,86407935,4280,4280,4280,4280,0
|
|
20240618,190700,86407935,4280,4280,4280,4280,0
|
|
20240618,190600,86407935,4280,4280,4280,4280,0
|
|
20240618,190500,86407935,4280,4280,4280,4280,0
|
|
20240618,190400,86407935,4280,4280,4280,4280,0
|
|
20240618,190300,86407935,4280,4280,4280,4280,0
|
|
20240618,190200,86407935,4280,4280,4280,4280,0
|
|
20240618,190100,86407935,4280,4280,4280,4280,0
|
|
20240618,190000,86407935,4280,4280,4280,4280,0
|
|
20240618,185900,86407935,4280,4280,4280,4280,0
|
|
20240618,185800,86407935,4280,4280,4280,4280,0
|
|
20240618,185700,86407935,4280,4280,4280,4280,1013
|
|
20240618,185600,86407935,4280,4280,4280,4280,0
|
|
20240618,185500,86407935,4280,4280,4280,4280,0
|
|
20240618,185400,86407935,4280,4280,4280,4280,0
|
|
20240618,185300,86407935,4280,4280,4280,4280,0
|
|
20240618,185200,86407935,4280,4280,4280,4280,0
|
|
20240618,185100,86407935,4280,4280,4280,4280,0
|
|
20240618,185000,86407935,4280,4280,4280,4280,0
|
|
20240618,184900,86407935,4280,4280,4280,4280,0
|
|
20240618,184800,86407935,4280,4280,4280,4280,0
|
|
20240618,184700,86407935,4280,4280,4280,4280,0
|
|
20240618,184600,86407935,4280,4280,4280,4280,0
|
|
20240618,184500,86407935,4280,4280,4280,4280,0
|
|
20240618,184400,86407935,4280,4280,4280,4280,0
|
|
20240618,184300,86407935,4280,4280,4280,4280,0
|
|
20240618,184200,86407935,4280,4280,4280,4280,0
|
|
20240618,184100,86407935,4280,4280,4280,4280,0
|
|
20240618,184000,86407935,4280,4280,4280,4280,0
|
|
20240618,183900,86407935,4280,4280,4280,4280,0
|
|
20240618,183800,86407935,4280,4280,4280,4280,0
|
|
20240618,183700,86407935,4280,4280,4280,4280,0
|
|
20240618,183600,86407935,4280,4280,4280,4280,0
|
|
20240618,183500,86407935,4280,4280,4280,4280,0
|
|
20240618,183400,86407935,4280,4280,4280,4280,0
|
|
20240618,183300,86407935,4280,4280,4280,4280,0
|
|
20240618,183200,86407935,4280,4280,4280,4280,0
|
|
20240618,183100,86407935,4280,4280,4280,4280,0
|
|
20240618,183000,86407935,4280,4280,4280,4280,0
|
|
20240618,182900,86407935,4280,4280,4280,4280,0
|
|
20240618,182800,86407935,4280,4280,4280,4280,0
|
|
20240618,182700,86407935,4280,4280,4280,4280,1013
|
|
20240618,182600,86407935,4280,4280,4280,4280,0
|
|
20240618,182500,86407935,4280,4280,4280,4280,0
|
|
20240618,182400,86407935,4280,4280,4280,4280,0
|
|
20240618,182300,86407935,4280,4280,4280,4280,0
|
|
20240618,182200,86407935,4280,4280,4280,4280,0
|
|
20240618,182100,86407935,4280,4280,4280,4280,0
|
|
20240618,182000,86407935,4280,4280,4280,4280,0
|
|
20240618,181900,86407935,4280,4280,4280,4280,0
|
|
20240618,181800,86407935,4280,4280,4280,4280,0
|
|
20240618,181700,86407935,4280,4280,4280,4280,0
|
|
20240618,181600,86407935,4280,4280,4280,4280,0
|
|
20240618,181500,86407935,4280,4280,4280,4280,0
|
|
20240618,181400,86407935,4280,4280,4280,4280,0
|
|
20240618,181300,86407935,4280,4280,4280,4280,0
|
|
20240618,181200,86407935,4280,4280,4280,4280,0
|
|
20240618,181100,86407935,4280,4280,4280,4280,0
|
|
20240618,181000,86407935,4280,4280,4280,4280,0
|
|
20240618,180900,86407935,4280,4280,4280,4280,0
|
|
20240618,180800,86407935,4280,4280,4280,4280,0
|
|
20240618,180700,86407935,4280,4280,4280,4280,0
|
|
20240618,180600,86407935,4280,4280,4280,4280,0
|
|
20240618,180500,86407935,4280,4280,4280,4280,0
|
|
20240618,180400,86407935,4280,4280,4280,4280,0
|
|
20240618,180300,86407935,4280,4280,4280,4280,0
|
|
20240618,180200,86407935,4280,4280,4280,4280,0
|
|
20240618,180100,86407935,4280,4280,4280,4280,0
|
|
20240618,180000,86407935,4280,4280,4280,4280,0
|
|
20240618,175900,86407935,4280,4280,4280,4280,0
|
|
20240618,175800,86407935,4280,4280,4280,4280,0
|
|
20240618,175700,86407935,4280,4280,4280,4280,1013
|
|
20240618,175600,86407935,4280,4280,4280,4280,0
|
|
20240618,175500,86407935,4280,4280,4280,4280,0
|
|
20240618,175400,86407935,4280,4280,4280,4280,0
|
|
20240618,175300,86407935,4280,4280,4280,4280,0
|
|
20240618,175200,86407935,4280,4280,4280,4280,0
|
|
20240618,175100,86407935,4280,4280,4280,4280,0
|
|
20240618,175000,86407935,4280,4280,4280,4280,0
|
|
20240618,174900,86407935,4280,4280,4280,4280,0
|
|
20240618,174800,86407935,4280,4280,4280,4280,0
|
|
20240618,174700,86407935,4280,4280,4280,4280,0
|
|
20240618,174600,86407935,4280,4280,4280,4280,0
|
|
20240618,174500,86407935,4280,4280,4280,4280,0
|
|
20240618,174400,86407935,4280,4280,4280,4280,0
|
|
20240618,174300,86407935,4280,4280,4280,4280,0
|
|
20240618,174200,86407935,4280,4280,4280,4280,0
|
|
20240618,174100,86407935,4280,4280,4280,4280,0
|
|
20240618,174000,86407935,4280,4280,4280,4280,0
|
|
20240618,173900,86407935,4280,4280,4280,4280,0
|
|
20240618,173800,86407935,4280,4280,4280,4280,0
|
|
20240618,173700,86407935,4280,4280,4280,4280,0
|
|
20240618,173600,86407935,4280,4280,4280,4280,0
|
|
20240618,173500,86407935,4280,4280,4280,4280,0
|
|
20240618,173400,86407935,4280,4280,4280,4280,0
|
|
20240618,173300,86407935,4280,4280,4280,4280,0
|
|
20240618,173200,86407935,4280,4280,4280,4280,0
|
|
20240618,173100,86407935,4280,4280,4280,4280,0
|
|
20240618,173000,86407935,4280,4280,4280,4280,0
|
|
20240618,172900,86407935,4280,4280,4280,4280,0
|
|
20240618,172800,86407935,4280,4280,4280,4280,0
|
|
20240618,172700,86407935,4280,4280,4280,4280,1013
|
|
20240618,172600,86407935,4280,4280,4280,4280,0
|
|
20240618,172500,86407935,4280,4280,4280,4280,0
|
|
20240618,172400,86407935,4280,4280,4280,4280,0
|
|
20240618,172300,86407935,4280,4280,4280,4280,0
|
|
20240618,172200,86407935,4280,4280,4280,4280,0
|
|
20240618,172100,86407935,4280,4280,4280,4280,0
|
|
20240618,172000,86407935,4280,4280,4280,4280,0
|
|
20240618,171900,86407935,4280,4280,4280,4280,0
|
|
20240618,171800,86407935,4280,4280,4280,4280,0
|
|
20240618,171700,86407935,4280,4280,4280,4280,0
|
|
20240618,171600,86407935,4280,4280,4280,4280,0
|
|
20240618,171500,86407935,4280,4280,4280,4280,0
|
|
20240618,171400,86407935,4280,4280,4280,4280,0
|
|
20240618,171300,86407935,4280,4280,4280,4280,0
|
|
20240618,171200,86407935,4280,4280,4280,4280,0
|
|
20240618,171100,86407935,4280,4280,4280,4280,0
|
|
20240618,171000,86407935,4280,4280,4280,4280,0
|
|
20240618,170900,86407935,4280,4280,4280,4280,0
|
|
20240618,170800,86407935,4280,4280,4280,4280,0
|
|
20240618,170700,86407935,4280,4280,4280,4280,0
|
|
20240618,170600,86407935,4280,4280,4280,4280,0
|
|
20240618,170500,86407935,4280,4280,4280,4280,0
|
|
20240618,170400,86407935,4280,4280,4280,4280,0
|
|
20240618,170300,86407935,4280,4280,4280,4280,0
|
|
20240618,170200,86407935,4280,4280,4280,4280,0
|
|
20240618,170100,86407935,4280,4280,4280,4280,0
|
|
20240618,170000,86407935,4280,4280,4280,4280,0
|
|
20240618,165900,86407935,4280,4280,4280,4280,0
|
|
20240618,165800,86407935,4280,4280,4280,4280,0
|
|
20240618,165700,86407935,4280,4280,4280,4280,1013
|
|
20240618,165600,86407935,4280,4280,4280,4280,0
|
|
20240618,165500,86407935,4280,4280,4280,4280,0
|
|
20240618,165400,86407935,4280,4280,4280,4280,0
|
|
20240618,165300,86407935,4280,4280,4280,4280,0
|
|
20240618,165200,86407935,4280,4280,4280,4280,0
|
|
20240618,165100,86407935,4280,4280,4280,4280,0
|
|
20240618,165000,86407935,4280,4280,4280,4280,0
|
|
20240618,164900,86407935,4280,4280,4280,4280,0
|
|
20240618,164800,86407935,4280,4280,4280,4280,0
|
|
20240618,164700,86407935,4280,4280,4280,4280,0
|
|
20240618,164600,86407935,4280,4280,4280,4280,0
|
|
20240618,164500,86407935,4280,4280,4280,4280,0
|
|
20240618,164400,86407935,4280,4280,4280,4280,0
|
|
20240618,164300,86407935,4280,4280,4280,4280,0
|
|
20240618,164200,86407935,4280,4280,4280,4280,0
|
|
20240618,164100,86407935,4280,4280,4280,4280,0
|
|
20240618,164000,86407935,4280,4280,4280,4280,0
|
|
20240618,163900,86407935,4280,4280,4280,4280,0
|
|
20240618,163800,86407935,4280,4280,4280,4280,0
|
|
20240618,163700,86407935,4280,4280,4280,4280,0
|
|
20240618,163600,86407935,4280,4280,4280,4280,0
|
|
20240618,163500,86407935,4280,4280,4280,4280,0
|
|
20240618,163400,86407935,4280,4280,4280,4280,0
|
|
20240618,163300,86407935,4280,4280,4280,4280,0
|
|
20240618,163200,86407935,4280,4280,4280,4280,0
|
|
20240618,163100,86407935,4280,4280,4280,4280,0
|
|
20240618,163000,86407935,4280,4280,4280,4280,0
|
|
20240618,162900,86407935,4280,4280,4280,4280,0
|
|
20240618,162800,86407935,4280,4280,4280,4280,0
|
|
20240618,162700,86407935,4280,4280,4280,4280,1013
|
|
20240618,162600,86407935,4280,4280,4280,4280,0
|
|
20240618,162500,86407935,4280,4280,4280,4280,0
|
|
20240618,162400,86407935,4280,4280,4280,4280,0
|
|
20240618,162300,86407935,4280,4280,4280,4280,0
|
|
20240618,162200,86407935,4280,4280,4280,4280,0
|
|
20240618,162100,86407935,4280,4280,4280,4280,0
|
|
20240618,162000,86407935,4280,4280,4280,4280,0
|
|
20240618,161900,86407935,4280,4280,4280,4280,0
|
|
20240618,161800,86407935,4280,4280,4280,4280,0
|
|
20240618,161700,86407935,4280,4280,4280,4280,0
|
|
20240618,161600,86407935,4280,4280,4280,4280,0
|
|
20240618,161500,86407935,4280,4280,4280,4280,0
|
|
20240618,161400,86407935,4280,4280,4280,4280,0
|
|
20240618,161300,86407935,4280,4280,4280,4280,0
|
|
20240618,161200,86407935,4280,4280,4280,4280,0
|
|
20240618,161100,86407935,4280,4280,4280,4280,0
|
|
20240618,161000,86407935,4280,4280,4280,4280,0
|
|
20240618,160900,86407935,4280,4280,4280,4280,0
|
|
20240618,160800,86407935,4280,4280,4280,4280,0
|
|
20240618,160700,86407935,4280,4280,4280,4280,0
|
|
20240618,160600,86407935,4280,4280,4280,4280,0
|
|
20240618,160500,86407935,4280,4280,4280,4280,0
|
|
20240618,160400,86407935,4280,4280,4280,4280,0
|
|
20240618,160300,86407935,4280,4280,4280,4280,0
|
|
20240618,160200,86407935,4280,4280,4280,4280,0
|
|
20240618,160100,86407935,4280,4280,4280,4280,0
|
|
20240618,160000,86407935,4280,4280,4280,4280,0
|
|
20240618,155900,86407935,4280,4280,4280,4280,0
|
|
20240618,155800,86407935,4280,4280,4280,4280,0
|
|
20240618,155700,86407935,4280,4280,4280,4280,1013
|
|
20240618,155600,86407935,4280,4280,4280,4280,0
|
|
20240618,155500,86407935,4280,4280,4280,4280,0
|
|
20240618,155400,86407935,4280,4280,4280,4280,0
|
|
20240618,155300,86407935,4280,4280,4280,4280,0
|
|
20240618,155200,86407935,4280,4280,4280,4280,0
|
|
20240618,155100,86407935,4280,4280,4280,4280,0
|
|
20240618,155000,86407935,4280,4280,4280,4280,0
|
|
20240618,154900,86407935,4280,4280,4280,4280,0
|
|
20240618,154800,86407935,4280,4280,4280,4280,0
|
|
20240618,154700,86407935,4280,4280,4280,4280,0
|
|
20240618,154600,86407935,4280,4280,4280,4280,0
|
|
20240618,154500,86407935,4280,4280,4280,4280,0
|
|
20240618,154400,86407935,4280,4280,4280,4280,0
|
|
20240618,154300,86407935,4280,4280,4280,4280,0
|
|
20240618,154200,86407935,4280,4280,4280,4280,0
|
|
20240618,154100,86407935,4280,4280,4280,4280,0
|
|
20240618,154000,86407935,4280,4280,4280,4280,0
|
|
20240618,153900,86407935,4280,4280,4280,4280,0
|
|
20240618,153800,86407935,4280,4280,4280,4280,0
|
|
20240618,153700,86407935,4280,4280,4280,4280,0
|
|
20240618,153600,86407935,4280,4280,4280,4280,0
|
|
20240618,153500,86407935,4280,4280,4280,4280,0
|
|
20240618,153400,86407935,4280,4280,4280,4280,0
|
|
20240618,153300,86407935,4280,4280,4280,4280,0
|
|
20240618,153200,86407935,4280,4280,4280,4280,0
|
|
20240618,153100,86407935,4280,4280,4280,4280,0
|
|
20240618,153000,86407935,4280,4280,4280,4280,1013
|
|
20240618,152900,82072295,4275,4275,4275,4275,0
|
|
20240618,152800,82072295,4275,4275,4275,4275,0
|
|
20240618,152700,82072295,4275,4275,4275,4275,0
|
|
20240618,152600,82072295,4275,4275,4275,4275,0
|
|
20240618,152500,82072295,4275,4275,4275,4275,0
|
|
20240618,152400,82072295,4275,4275,4275,4275,0
|
|
20240618,152300,82072295,4275,4275,4275,4275,0
|
|
20240618,152200,82072295,4275,4275,4275,4275,0
|
|
20240618,152100,82072295,4275,4275,4275,4275,0
|
|
20240618,152000,82072295,4275,4275,4275,4275,0
|
|
20240618,151900,82072295,4275,4275,4275,4275,78
|
|
20240618,151800,81738845,4265,4265,4265,4265,0
|
|
20240618,151700,81738845,4265,4265,4265,4265,0
|
|
20240618,151600,81738845,4265,4265,4265,4265,16
|
|
20240618,151500,81670605,4270,4270,4270,4270,914
|
|
20240618,151400,77767825,4265,4265,4265,4265,0
|
|
20240618,151300,77767825,4265,4265,4265,4265,0
|
|
20240618,151200,77767825,4265,4265,4265,4265,0
|
|
20240618,151100,77767825,4265,4265,4265,4265,1480
|
|
20240618,151000,71455625,4265,4265,4265,4265,0
|
|
20240618,150900,71455625,4265,4265,4265,4265,0
|
|
20240618,150800,71455625,4265,4265,4265,4265,0
|
|
20240618,150700,71455625,4265,4265,4265,4265,0
|
|
20240618,150600,71455625,4265,4265,4265,4265,0
|
|
20240618,150500,71455625,4265,4265,4265,4265,460
|
|
20240618,150400,69493725,4270,4270,4270,4270,0
|
|
20240618,150300,69493725,4270,4270,4270,4270,0
|
|
20240618,150200,69493725,4270,4270,4270,4270,30
|
|
20240618,150100,69365625,4270,4270,4270,4270,100
|
|
20240618,150000,68938625,4270,4270,4270,4270,0
|
|
20240618,145900,68938625,4270,4270,4270,4270,0
|
|
20240618,145800,68938625,4270,4270,4270,4270,0
|
|
20240618,145700,68938625,4270,4270,4270,4270,0
|
|
20240618,145600,68938625,4270,4270,4270,4270,0
|
|
20240618,145500,68938625,4270,4270,4270,4270,0
|
|
20240618,145400,68938625,4270,4270,4270,4270,65
|
|
20240618,145300,68661075,4275,4275,4275,4275,4
|
|
20240618,145200,68643975,4270,4270,4270,4270,0
|
|
20240618,145100,68643975,4270,4270,4270,4270,0
|
|
20240618,145000,68643975,4270,4270,4270,4270,0
|
|
20240618,144900,68643975,4270,4270,4270,4270,0
|
|
20240618,144800,68643975,4270,4270,4270,4270,1
|
|
20240618,144700,68639705,4275,4275,4275,4275,0
|
|
20240618,144600,68639705,4275,4275,4275,4275,1
|
|
20240618,144500,68635430,4275,4275,4275,4275,0
|
|
20240618,144400,68635430,4275,4275,4275,4275,0
|
|
20240618,144300,68635430,4275,4275,4275,4275,4
|
|
20240618,144200,68618330,4275,4275,4275,4275,0
|
|
20240618,144100,68618330,4275,4275,4275,4275,0
|
|
20240618,144000,68618330,4275,4275,4275,4275,30
|
|
20240618,143900,68490080,4275,4275,4275,4275,37
|
|
20240618,143800,68331905,4275,4275,4275,4275,0
|
|
20240618,143700,68331905,4275,4275,4275,4275,0
|
|
20240618,143600,68331905,4275,4275,4275,4275,300
|
|
20240618,143500,67049405,4275,4275,4275,4275,0
|
|
20240618,143400,67049405,4275,4275,4275,4275,0
|
|
20240618,143300,67049405,4275,4275,4275,4275,322
|
|
20240618,143200,65672855,4280,4280,4280,4280,0
|
|
20240618,143100,65672855,4280,4280,4280,4280,0
|
|
20240618,143000,65672855,4280,4280,4280,4280,231
|
|
20240618,142900,64684175,4280,4280,4280,4280,0
|
|
20240618,142800,64684175,4280,4280,4280,4280,0
|
|
20240618,142700,64684175,4280,4280,4280,4280,0
|
|
20240618,142600,64684175,4280,4280,4280,4280,33
|
|
20240618,142500,64542935,4280,4280,4280,4280,116
|
|
20240618,142400,64046455,4285,4285,4285,4285,0
|
|
20240618,142300,64046455,4285,4285,4285,4285,116
|
|
20240618,142200,63549395,4285,4285,4285,4285,197
|
|
20240618,142100,62705250,4290,4290,4290,4290,11
|
|
20240618,142000,62658060,4285,4275,4285,4275,3961
|
|
20240618,141900,45705560,4270,4270,4270,4270,38
|
|
20240618,141800,45543300,4270,4270,4270,4270,100
|
|
20240618,141700,45116300,4270,4270,4270,4270,0
|
|
20240618,141600,45116300,4270,4270,4270,4270,100
|
|
20240618,141500,44689300,4270,4270,4270,4270,52
|
|
20240618,141400,44467260,4270,4270,4270,4270,0
|
|
20240618,141300,44467260,4270,4270,4270,4270,22
|
|
20240618,141200,44373320,4270,4270,4270,4270,500
|
|
20240618,141100,42238320,4270,4270,4270,4270,0
|
|
20240618,141000,42238320,4270,4270,4270,4270,118
|
|
20240618,140900,41734460,4270,4270,4270,4270,0
|
|
20240618,140800,41734460,4270,4270,4270,4270,0
|
|
20240618,140700,41734460,4270,4270,4270,4270,0
|
|
20240618,140600,41734460,4270,4270,4270,4270,0
|
|
20240618,140500,41734460,4270,4270,4270,4270,0
|
|
20240618,140400,41734460,4270,4270,4270,4270,0
|
|
20240618,140300,41734460,4270,4270,4270,4270,0
|
|
20240618,140200,41734460,4270,4270,4270,4270,0
|
|
20240618,140100,41734460,4270,4270,4270,4270,0
|
|
20240618,140000,41734460,4270,4270,4270,4270,0
|
|
20240618,135900,41734460,4270,4270,4270,4270,0
|
|
20240618,135800,41734460,4270,4270,4270,4270,0
|
|
20240618,135700,41734460,4270,4270,4270,4270,0
|
|
20240618,135600,41734460,4270,4270,4270,4270,0
|
|
20240618,135500,41734460,4270,4270,4270,4270,0
|
|
20240618,135400,41734460,4270,4270,4270,4270,0
|
|
20240618,135300,41734460,4270,4270,4270,4270,60
|
|
20240618,135200,41478260,4275,4275,4275,4275,50
|
|
20240618,135100,41264510,4275,4270,4275,4270,61
|
|
20240618,135000,41004035,4270,4270,4275,4270,283
|
|
20240618,134900,39795620,4270,4270,4270,4270,0
|
|
20240618,134800,39795620,4270,4270,4270,4270,0
|
|
20240618,134700,39795620,4270,4270,4270,4270,0
|
|
20240618,134600,39795620,4270,4270,4270,4270,40
|
|
20240618,134500,39624820,4270,4270,4270,4270,70
|
|
20240618,134400,39325920,4270,4270,4270,4270,99
|
|
20240618,134300,38903190,4270,4265,4270,4265,547
|
|
20240618,134200,36568815,4265,4265,4265,4265,0
|
|
20240618,134100,36568815,4265,4265,4265,4265,0
|
|
20240618,134000,36568815,4265,4265,4265,4265,31
|
|
20240618,133900,36436600,4265,4265,4265,4265,0
|
|
20240618,133800,36436600,4265,4265,4265,4265,800
|
|
20240618,133700,33024600,4260,4260,4260,4260,0
|
|
20240618,133600,33024600,4260,4260,4260,4260,2
|
|
20240618,133500,33016080,4260,4260,4260,4260,50
|
|
20240618,133400,32803080,4260,4260,4260,4260,0
|
|
20240618,133300,32803080,4260,4260,4260,4260,0
|
|
20240618,133200,32803080,4260,4260,4260,4260,0
|
|
20240618,133100,32803080,4260,4260,4260,4260,46
|
|
20240618,133000,32607120,4265,4265,4265,4265,0
|
|
20240618,132900,32607120,4265,4265,4265,4265,0
|
|
20240618,132800,32607120,4265,4265,4265,4265,0
|
|
20240618,132700,32607120,4265,4265,4265,4265,0
|
|
20240618,132600,32607120,4265,4265,4265,4265,0
|
|
20240618,132500,32607120,4265,4265,4265,4265,0
|
|
20240618,132400,32607120,4265,4265,4265,4265,0
|
|
20240618,132300,32607120,4265,4265,4265,4265,0
|
|
20240618,132200,32607120,4265,4265,4265,4265,0
|
|
20240618,132100,32607120,4265,4265,4265,4265,0
|
|
20240618,132000,32607120,4265,4265,4265,4265,0
|
|
20240618,131900,32607120,4265,4265,4265,4265,15
|
|
20240618,131800,32543145,4265,4265,4265,4265,0
|
|
20240618,131700,32543145,4265,4265,4265,4265,0
|
|
20240618,131600,32543145,4265,4265,4265,4265,0
|
|
20240618,131500,32543145,4265,4265,4265,4265,0
|
|
20240618,131400,32543145,4265,4265,4265,4265,0
|
|
20240618,131300,32543145,4265,4265,4265,4265,0
|
|
20240618,131200,32543145,4265,4265,4265,4265,0
|
|
20240618,131100,32543145,4265,4265,4265,4265,0
|
|
20240618,131000,32543145,4265,4265,4265,4265,0
|
|
20240618,130900,32543145,4265,4265,4265,4265,0
|
|
20240618,130800,32543145,4265,4265,4265,4265,0
|
|
20240618,130700,32543145,4265,4265,4265,4265,0
|
|
20240618,130600,32543145,4265,4260,4265,4260,219
|
|
20240618,130500,31609175,4260,4260,4260,4260,21
|
|
20240618,130400,31519715,4260,4260,4260,4260,0
|
|
20240618,130300,31519715,4260,4260,4260,4260,0
|
|
20240618,130200,31519715,4260,4260,4260,4260,0
|
|
20240618,130100,31519715,4260,4260,4260,4260,0
|
|
20240618,130000,31519715,4260,4260,4260,4260,0
|
|
20240618,125900,31519715,4260,4260,4260,4260,0
|
|
20240618,125800,31519715,4260,4260,4260,4260,0
|
|
20240618,125700,31519715,4260,4260,4260,4260,0
|
|
20240618,125600,31519715,4260,4260,4260,4260,0
|
|
20240618,125500,31519715,4260,4260,4260,4260,0
|
|
20240618,125400,31519715,4260,4260,4260,4260,0
|
|
20240618,125300,31519715,4260,4260,4260,4260,0
|
|
20240618,125200,31519715,4260,4260,4260,4260,0
|
|
20240618,125100,31519715,4260,4260,4260,4260,0
|
|
20240618,125000,31519715,4260,4260,4260,4260,0
|
|
20240618,124900,31519715,4260,4260,4260,4260,0
|
|
20240618,124800,31519715,4260,4260,4260,4260,71
|
|
20240618,124700,31217255,4260,4260,4260,4260,0
|
|
20240618,124600,31217255,4260,4260,4260,4260,0
|
|
20240618,124500,31217255,4260,4260,4260,4260,0
|
|
20240618,124400,31217255,4260,4260,4260,4260,81
|
|
20240618,124300,30872195,4255,4255,4255,4255,0
|
|
20240618,124200,30872195,4255,4255,4255,4255,0
|
|
20240618,124100,30872195,4255,4255,4255,4255,0
|
|
20240618,124000,30872195,4255,4255,4255,4255,0
|
|
20240618,123900,30872195,4255,4255,4255,4255,0
|
|
20240618,123800,30872195,4255,4255,4255,4255,0
|
|
20240618,123700,30872195,4255,4255,4255,4255,147
|
|
20240618,123600,30246710,4255,4255,4255,4255,46
|
|
20240618,123500,30050980,4260,4260,4260,4260,0
|
|
20240618,123400,30050980,4260,4260,4260,4260,0
|
|
20240618,123300,30050980,4260,4260,4260,4260,0
|
|
20240618,123200,30050980,4260,4260,4260,4260,0
|
|
20240618,123100,30050980,4260,4260,4260,4260,0
|
|
20240618,123000,30050980,4260,4260,4260,4260,490
|
|
20240618,122900,27963580,4265,4265,4265,4265,0
|
|
20240618,122800,27963580,4265,4265,4265,4265,0
|
|
20240618,122700,27963580,4265,4265,4265,4265,0
|
|
20240618,122600,27963580,4265,4265,4265,4265,0
|
|
20240618,122500,27963580,4265,4265,4265,4265,0
|
|
20240618,122400,27963580,4265,4265,4265,4265,0
|
|
20240618,122300,27963580,4265,4265,4265,4265,1
|
|
20240618,122200,27959315,4260,4260,4260,4260,0
|
|
20240618,122100,27959315,4260,4260,4260,4260,0
|
|
20240618,122000,27959315,4260,4260,4260,4260,11
|
|
20240618,121900,27912455,4260,4260,4260,4260,0
|
|
20240618,121800,27912455,4260,4260,4260,4260,0
|
|
20240618,121700,27912455,4260,4260,4260,4260,0
|
|
20240618,121600,27912455,4260,4260,4260,4260,0
|
|
20240618,121500,27912455,4260,4260,4260,4260,0
|
|
20240618,121400,27912455,4260,4260,4260,4260,0
|
|
20240618,121300,27912455,4260,4260,4260,4260,0
|
|
20240618,121200,27912455,4260,4260,4260,4260,0
|
|
20240618,121100,27912455,4260,4260,4260,4260,0
|
|
20240618,121000,27912455,4260,4260,4260,4260,0
|
|
20240618,120900,27912455,4260,4260,4260,4260,0
|
|
20240618,120800,27912455,4260,4260,4260,4260,0
|
|
20240618,120700,27912455,4260,4260,4260,4260,0
|
|
20240618,120600,27912455,4260,4260,4260,4260,0
|
|
20240618,120500,27912455,4260,4260,4260,4260,300
|
|
20240618,120400,26634455,4260,4260,4260,4260,0
|
|
20240618,120300,26634455,4260,4260,4260,4260,0
|
|
20240618,120200,26634455,4260,4260,4260,4260,0
|
|
20240618,120100,26634455,4260,4260,4260,4260,0
|
|
20240618,120000,26634455,4260,4260,4260,4260,0
|
|
20240618,115900,26634455,4260,4260,4260,4260,0
|
|
20240618,115800,26634455,4260,4260,4260,4260,0
|
|
20240618,115700,26634455,4260,4260,4260,4260,0
|
|
20240618,115600,26634455,4260,4260,4260,4260,0
|
|
20240618,115500,26634455,4260,4260,4260,4260,0
|
|
20240618,115400,26634455,4260,4260,4260,4260,0
|
|
20240618,115300,26634455,4260,4260,4260,4260,0
|
|
20240618,115200,26634455,4260,4260,4260,4260,0
|
|
20240618,115100,26634455,4260,4260,4260,4260,4
|
|
20240618,115000,26617415,4260,4260,4260,4260,30
|
|
20240618,114900,26489615,4260,4260,4260,4260,0
|
|
20240618,114800,26489615,4260,4260,4260,4260,0
|
|
20240618,114700,26489615,4260,4260,4260,4260,0
|
|
20240618,114600,26489615,4260,4260,4260,4260,0
|
|
20240618,114500,26489615,4260,4260,4260,4260,0
|
|
20240618,114400,26489615,4260,4260,4260,4260,0
|
|
20240618,114300,26489615,4260,4250,4260,4250,365
|
|
20240618,114200,24938355,4250,4250,4250,4250,0
|
|
20240618,114100,24938355,4250,4255,4255,4250,435
|
|
20240618,114000,23089365,4260,4260,4260,4260,0
|
|
20240618,113900,23089365,4260,4260,4260,4260,0
|
|
20240618,113800,23089365,4260,4260,4260,4260,23
|
|
20240618,113700,22991385,4265,4265,4265,4265,10
|
|
20240618,113600,22948735,4260,4250,4260,4250,2
|
|
20240618,113500,22940225,4250,4255,4255,4250,159
|
|
20240618,113400,22264450,4265,4265,4265,4265,1
|
|
20240618,113300,22260185,4265,4265,4265,4265,0
|
|
20240618,113200,22260185,4265,4265,4265,4265,0
|
|
20240618,113100,22260185,4265,4265,4265,4265,0
|
|
20240618,113000,22260185,4265,4265,4265,4265,0
|
|
20240618,112900,22260185,4265,4265,4265,4265,5
|
|
20240618,112800,22238860,4265,4265,4265,4265,0
|
|
20240618,112700,22238860,4265,4265,4265,4265,0
|
|
20240618,112600,22238860,4265,4265,4265,4265,0
|
|
20240618,112500,22238860,4265,4265,4265,4265,0
|
|
20240618,112400,22238860,4265,4265,4265,4265,0
|
|
20240618,112300,22238860,4265,4265,4265,4265,0
|
|
20240618,112200,22238860,4265,4265,4265,4265,0
|
|
20240618,112100,22238860,4265,4265,4265,4265,0
|
|
20240618,112000,22238860,4265,4265,4265,4265,0
|
|
20240618,111900,22238860,4265,4265,4265,4265,0
|
|
20240618,111800,22238860,4265,4265,4265,4265,0
|
|
20240618,111700,22238860,4265,4265,4265,4265,0
|
|
20240618,111600,22238860,4265,4265,4265,4265,0
|
|
20240618,111500,22238860,4265,4265,4265,4265,0
|
|
20240618,111400,22238860,4265,4265,4265,4265,1
|
|
20240618,111300,22234595,4250,4250,4250,4250,0
|
|
20240618,111200,22234595,4250,4250,4250,4250,0
|
|
20240618,111100,22234595,4250,4250,4250,4250,13
|
|
20240618,111000,22179345,4265,4265,4265,4265,0
|
|
20240618,110900,22179345,4265,4265,4265,4265,0
|
|
20240618,110800,22179345,4265,4255,4265,4255,6
|
|
20240618,110700,22153800,4255,4255,4255,4255,0
|
|
20240618,110600,22153800,4255,4255,4255,4255,0
|
|
20240618,110500,22153800,4255,4255,4255,4255,0
|
|
20240618,110400,22153800,4255,4255,4255,4255,2
|
|
20240618,110300,22145290,4255,4255,4255,4255,0
|
|
20240618,110200,22145290,4255,4255,4255,4255,0
|
|
20240618,110100,22145290,4255,4255,4255,4255,11
|
|
20240618,110000,22098485,4265,4265,4265,4265,0
|
|
20240618,105900,22098485,4265,4265,4265,4265,0
|
|
20240618,105800,22098485,4265,4265,4265,4265,0
|
|
20240618,105700,22098485,4265,4265,4265,4265,0
|
|
20240618,105600,22098485,4265,4265,4265,4265,0
|
|
20240618,105500,22098485,4265,4265,4265,4265,0
|
|
20240618,105400,22098485,4265,4265,4265,4265,0
|
|
20240618,105300,22098485,4265,4265,4265,4265,0
|
|
20240618,105200,22098485,4265,4265,4265,4265,0
|
|
20240618,105100,22098485,4265,4265,4265,4265,0
|
|
20240618,105000,22098485,4265,4265,4265,4265,0
|
|
20240618,104900,22098485,4265,4265,4265,4265,0
|
|
20240618,104800,22098485,4265,4265,4265,4265,0
|
|
20240618,104700,22098485,4265,4265,4265,4265,0
|
|
20240618,104600,22098485,4265,4265,4265,4265,1
|
|
20240618,104500,22094220,4265,4265,4265,4265,0
|
|
20240618,104400,22094220,4265,4265,4265,4265,0
|
|
20240618,104300,22094220,4265,4265,4265,4265,0
|
|
20240618,104200,22094220,4265,4265,4265,4265,0
|
|
20240618,104100,22094220,4265,4265,4265,4265,0
|
|
20240618,104000,22094220,4265,4265,4265,4265,0
|
|
20240618,103900,22094220,4265,4250,4265,4250,38
|
|
20240618,103800,21932665,4250,4250,4250,4250,0
|
|
20240618,103700,21932665,4250,4250,4250,4250,0
|
|
20240618,103600,21932665,4250,4250,4250,4250,0
|
|
20240618,103500,21932665,4250,4250,4250,4250,0
|
|
20240618,103400,21932665,4250,4250,4250,4250,0
|
|
20240618,103300,21932665,4250,4250,4250,4250,23
|
|
20240618,103200,21834915,4250,4255,4255,4250,400
|
|
20240618,103100,20134135,4255,4260,4260,4255,243
|
|
20240618,103000,19099915,4265,4265,4265,4265,0
|
|
20240618,102900,19099915,4265,4265,4265,4265,0
|
|
20240618,102800,19099915,4265,4265,4265,4265,0
|
|
20240618,102700,19099915,4265,4265,4265,4265,0
|
|
20240618,102600,19099915,4265,4265,4265,4265,0
|
|
20240618,102500,19099915,4265,4265,4265,4265,10
|
|
20240618,102400,19057265,4265,4265,4265,4265,0
|
|
20240618,102300,19057265,4265,4265,4265,4265,0
|
|
20240618,102200,19057265,4265,4265,4265,4265,0
|
|
20240618,102100,19057265,4265,4265,4265,4265,47
|
|
20240618,102000,18856810,4265,4265,4265,4265,0
|
|
20240618,101900,18856810,4265,4265,4265,4265,0
|
|
20240618,101800,18856810,4265,4265,4265,4265,0
|
|
20240618,101700,18856810,4265,4265,4265,4265,0
|
|
20240618,101600,18856810,4265,4265,4265,4265,0
|
|
20240618,101500,18856810,4265,4265,4265,4265,0
|
|
20240618,101400,18856810,4265,4265,4265,4265,0
|
|
20240618,101300,18856810,4265,4265,4265,4265,0
|
|
20240618,101200,18856810,4265,4265,4265,4265,13
|
|
20240618,101100,18801365,4265,4265,4265,4265,50
|
|
20240618,101000,18588115,4265,4265,4265,4265,0
|
|
20240618,100900,18588115,4265,4265,4265,4265,187
|
|
20240618,100800,17790560,4265,4265,4265,4265,0
|
|
20240618,100700,17790560,4265,4265,4265,4265,0
|
|
20240618,100600,17790560,4265,4265,4265,4265,2
|
|
20240618,100500,17782030,4265,4265,4265,4265,0
|
|
20240618,100400,17782030,4265,4265,4265,4265,3
|
|
20240618,100300,17769235,4265,4265,4265,4265,11
|
|
20240618,100200,17722320,4265,4265,4265,4265,0
|
|
20240618,100100,17722320,4265,4265,4265,4265,0
|
|
20240618,100000,17722320,4265,4265,4265,4265,0
|
|
20240618,095900,17722320,4265,4265,4265,4265,0
|
|
20240618,095800,17722320,4265,4265,4265,4265,0
|
|
20240618,095700,17722320,4265,4265,4265,4265,167
|
|
20240618,095600,17010065,4265,4250,4265,4250,11
|
|
20240618,095500,16963300,4255,4255,4255,4255,0
|
|
20240618,095400,16963300,4255,4250,4255,4250,37
|
|
20240618,095300,16805870,4250,4250,4250,4250,0
|
|
20240618,095200,16805870,4250,4250,4250,4250,0
|
|
20240618,095100,16805870,4250,4250,4250,4250,44
|
|
20240618,095000,16618870,4250,4250,4250,4250,54
|
|
20240618,094900,16389370,4245,4245,4245,4245,0
|
|
20240618,094800,16389370,4245,4245,4245,4245,0
|
|
20240618,094700,16389370,4245,4250,4250,4245,159
|
|
20240618,094600,15714305,4255,4255,4255,4255,1
|
|
20240618,094500,15710050,4255,4255,4255,4255,63
|
|
20240618,094400,15441985,4255,4255,4255,4255,1
|
|
20240618,094300,15437730,4260,4260,4260,4260,0
|
|
20240618,094200,15437730,4260,4260,4260,4260,0
|
|
20240618,094100,15437730,4260,4260,4260,4255,72
|
|
20240618,094000,15131325,4260,4260,4260,4260,0
|
|
20240618,093900,15131325,4260,4260,4260,4260,0
|
|
20240618,093800,15131325,4260,4260,4260,4260,89
|
|
20240618,093700,14752185,4265,4265,4265,4265,0
|
|
20240618,093600,14752185,4265,4265,4265,4265,0
|
|
20240618,093500,14752185,4265,4265,4265,4265,3
|
|
20240618,093400,14739390,4265,4265,4265,4265,2
|
|
20240618,093300,14730860,4260,4260,4260,4260,21
|
|
20240618,093200,14641400,4270,4270,4270,4270,0
|
|
20240618,093100,14641400,4270,4270,4270,4270,0
|
|
20240618,093000,14641400,4270,4270,4270,4270,0
|
|
20240618,092900,14641400,4270,4270,4270,4270,1
|
|
20240618,092800,14637130,4270,4270,4280,4270,386
|
|
20240618,092700,12987970,4275,4275,4275,4275,0
|
|
20240618,092600,12987970,4275,4275,4275,4275,0
|
|
20240618,092500,12987970,4275,4275,4275,4275,0
|
|
20240618,092400,12987970,4275,4275,4275,4275,0
|
|
20240618,092300,12987970,4275,4275,4275,4275,0
|
|
20240618,092200,12987970,4275,4275,4275,4275,1
|
|
20240618,092100,12983695,4270,4270,4270,4270,0
|
|
20240618,092000,12983695,4270,4270,4270,4270,5
|
|
20240618,091900,12962345,4270,4265,4270,4265,2
|
|
20240618,091800,12953810,4265,4265,4265,4265,15
|
|
20240618,091700,12889835,4265,4265,4265,4265,0
|
|
20240618,091600,12889835,4265,4265,4265,4265,0
|
|
20240618,091500,12889835,4265,4265,4265,4265,0
|
|
20240618,091400,12889835,4265,4265,4265,4265,106
|
|
20240618,091300,12437745,4270,4270,4270,4270,54
|
|
20240618,091200,12207165,4270,4270,4270,4270,0
|
|
20240618,091100,12207165,4270,4270,4270,4270,300
|
|
20240618,091000,10926165,4280,4275,4280,4275,400
|
|
20240618,090900,9215060,4265,4265,4265,4265,0
|
|
20240618,090800,9215060,4265,4265,4280,4265,124
|
|
20240618,090700,8685045,4280,4280,4280,4280,0
|
|
20240618,090600,8685045,4280,4275,4280,4275,2
|
|
20240618,090500,8676490,4265,4270,4270,4265,10
|
|
20240618,090400,8633795,4280,4270,4280,4270,196
|
|
20240618,090300,7796865,4270,4270,4270,4265,108
|
|
20240618,090200,7336015,4270,4280,4280,4270,265
|
|
20240618,090100,6203215,4280,4280,4280,4280,0
|
|
20240618,090000,6203215,4280,4285,4285,4280,1448
|