615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,191200,332251920,3505,3505,3505,3505,3296
|
|
20240618,191100,332251920,3505,3505,3505,3505,0
|
|
20240618,191000,332251920,3505,3505,3505,3505,0
|
|
20240618,190900,332251920,3505,3505,3505,3505,0
|
|
20240618,190800,332251920,3505,3505,3505,3505,0
|
|
20240618,190700,332251920,3505,3505,3505,3505,0
|
|
20240618,190600,332251920,3505,3505,3505,3505,0
|
|
20240618,190500,332251920,3505,3505,3505,3505,0
|
|
20240618,190400,332251920,3505,3505,3505,3505,0
|
|
20240618,190300,332251920,3505,3505,3505,3505,0
|
|
20240618,190200,332251920,3505,3505,3505,3505,0
|
|
20240618,190100,332251920,3505,3505,3505,3505,0
|
|
20240618,190000,332251920,3505,3505,3505,3505,0
|
|
20240618,185900,332251920,3505,3505,3505,3505,0
|
|
20240618,185800,332251920,3505,3505,3505,3505,0
|
|
20240618,185700,332251920,3505,3505,3505,3505,0
|
|
20240618,185600,332251920,3505,3505,3505,3505,0
|
|
20240618,185500,332251920,3505,3505,3505,3505,0
|
|
20240618,185400,332251920,3505,3505,3505,3505,0
|
|
20240618,185300,332251920,3505,3505,3505,3505,0
|
|
20240618,185200,332251920,3505,3505,3505,3505,0
|
|
20240618,185100,332251920,3505,3505,3505,3505,0
|
|
20240618,185000,332251920,3505,3505,3505,3505,0
|
|
20240618,184900,332251920,3505,3505,3505,3505,0
|
|
20240618,184800,332251920,3505,3505,3505,3505,0
|
|
20240618,184700,332251920,3505,3505,3505,3505,0
|
|
20240618,184600,332251920,3505,3505,3505,3505,0
|
|
20240618,184500,332251920,3505,3505,3505,3505,0
|
|
20240618,184400,332251920,3505,3505,3505,3505,0
|
|
20240618,184300,332251920,3505,3505,3505,3505,0
|
|
20240618,184200,332251920,3505,3505,3505,3505,3296
|
|
20240618,184100,332251920,3505,3505,3505,3505,0
|
|
20240618,184000,332251920,3505,3505,3505,3505,0
|
|
20240618,183900,332251920,3505,3505,3505,3505,0
|
|
20240618,183800,332251920,3505,3505,3505,3505,0
|
|
20240618,183700,332251920,3505,3505,3505,3505,0
|
|
20240618,183600,332251920,3505,3505,3505,3505,0
|
|
20240618,183500,332251920,3505,3505,3505,3505,0
|
|
20240618,183400,332251920,3505,3505,3505,3505,0
|
|
20240618,183300,332251920,3505,3505,3505,3505,0
|
|
20240618,183200,332251920,3505,3505,3505,3505,0
|
|
20240618,183100,332251920,3505,3505,3505,3505,0
|
|
20240618,183000,332251920,3505,3505,3505,3505,0
|
|
20240618,182900,332251920,3505,3505,3505,3505,0
|
|
20240618,182800,332251920,3505,3505,3505,3505,0
|
|
20240618,182700,332251920,3505,3505,3505,3505,0
|
|
20240618,182600,332251920,3505,3505,3505,3505,0
|
|
20240618,182500,332251920,3505,3505,3505,3505,0
|
|
20240618,182400,332251920,3505,3505,3505,3505,0
|
|
20240618,182300,332251920,3505,3505,3505,3505,0
|
|
20240618,182200,332251920,3505,3505,3505,3505,0
|
|
20240618,182100,332251920,3505,3505,3505,3505,0
|
|
20240618,182000,332251920,3505,3505,3505,3505,0
|
|
20240618,181900,332251920,3505,3505,3505,3505,0
|
|
20240618,181800,332251920,3505,3505,3505,3505,0
|
|
20240618,181700,332251920,3505,3505,3505,3505,0
|
|
20240618,181600,332251920,3505,3505,3505,3505,0
|
|
20240618,181500,332251920,3505,3505,3505,3505,0
|
|
20240618,181400,332251920,3505,3505,3505,3505,0
|
|
20240618,181300,332251920,3505,3505,3505,3505,0
|
|
20240618,181200,332251920,3505,3505,3505,3505,3296
|
|
20240618,181100,332251920,3505,3505,3505,3505,0
|
|
20240618,181000,332251920,3505,3505,3505,3505,0
|
|
20240618,180900,332251920,3505,3505,3505,3505,0
|
|
20240618,180800,332251920,3505,3505,3505,3505,0
|
|
20240618,180700,332251920,3505,3505,3505,3505,0
|
|
20240618,180600,332251920,3505,3505,3505,3505,0
|
|
20240618,180500,332251920,3505,3505,3505,3505,0
|
|
20240618,180400,332251920,3505,3505,3505,3505,0
|
|
20240618,180300,332251920,3505,3505,3505,3505,0
|
|
20240618,180200,332251920,3505,3505,3505,3505,0
|
|
20240618,180100,332251920,3505,3505,3505,3505,0
|
|
20240618,180000,332251920,3505,3505,3505,3505,0
|
|
20240618,175900,332251920,3505,3505,3505,3505,0
|
|
20240618,175800,332251920,3505,3505,3505,3505,0
|
|
20240618,175700,332251920,3505,3505,3505,3505,0
|
|
20240618,175600,332251920,3505,3505,3505,3505,0
|
|
20240618,175500,332251920,3505,3505,3505,3505,0
|
|
20240618,175400,332251920,3505,3505,3505,3505,0
|
|
20240618,175300,332251920,3505,3505,3505,3505,0
|
|
20240618,175200,332251920,3505,3505,3505,3505,0
|
|
20240618,175100,332251920,3505,3505,3505,3505,0
|
|
20240618,175000,332251920,3505,3505,3505,3505,0
|
|
20240618,174900,332251920,3505,3505,3505,3505,0
|
|
20240618,174800,332251920,3505,3505,3505,3505,0
|
|
20240618,174700,332251920,3505,3505,3505,3505,0
|
|
20240618,174600,332251920,3505,3505,3505,3505,0
|
|
20240618,174500,332251920,3505,3505,3505,3505,0
|
|
20240618,174400,332251920,3505,3505,3505,3505,0
|
|
20240618,174300,332251920,3505,3505,3505,3505,0
|
|
20240618,174200,332251920,3505,3505,3505,3505,3296
|
|
20240618,174100,332251920,3505,3505,3505,3505,0
|
|
20240618,174000,332251920,3505,3505,3505,3505,0
|
|
20240618,173900,332251920,3505,3505,3505,3505,0
|
|
20240618,173800,332251920,3505,3505,3505,3505,0
|
|
20240618,173700,332251920,3505,3505,3505,3505,0
|
|
20240618,173600,332251920,3505,3505,3505,3505,0
|
|
20240618,173500,332251920,3505,3505,3505,3505,0
|
|
20240618,173400,332251920,3505,3505,3505,3505,0
|
|
20240618,173300,332251920,3505,3505,3505,3505,0
|
|
20240618,173200,332251920,3505,3505,3505,3505,0
|
|
20240618,173100,332251920,3505,3505,3505,3505,0
|
|
20240618,173000,332251920,3505,3505,3505,3505,0
|
|
20240618,172900,332251920,3505,3505,3505,3505,0
|
|
20240618,172800,332251920,3505,3505,3505,3505,0
|
|
20240618,172700,332251920,3505,3505,3505,3505,0
|
|
20240618,172600,332251920,3505,3505,3505,3505,0
|
|
20240618,172500,332251920,3505,3505,3505,3505,0
|
|
20240618,172400,332251920,3505,3505,3505,3505,0
|
|
20240618,172300,332251920,3505,3505,3505,3505,0
|
|
20240618,172200,332251920,3505,3505,3505,3505,0
|
|
20240618,172100,332251920,3505,3505,3505,3505,0
|
|
20240618,172000,332251920,3505,3505,3505,3505,0
|
|
20240618,171900,332251920,3505,3505,3505,3505,0
|
|
20240618,171800,332251920,3505,3505,3505,3505,0
|
|
20240618,171700,332251920,3505,3505,3505,3505,0
|
|
20240618,171600,332251920,3505,3505,3505,3505,0
|
|
20240618,171500,332251920,3505,3505,3505,3505,0
|
|
20240618,171400,332251920,3505,3505,3505,3505,0
|
|
20240618,171300,332251920,3505,3505,3505,3505,0
|
|
20240618,171200,332251920,3505,3505,3505,3505,3296
|
|
20240618,171100,332251920,3505,3505,3505,3505,0
|
|
20240618,171000,332251920,3505,3505,3505,3505,0
|
|
20240618,170900,332251920,3505,3505,3505,3505,0
|
|
20240618,170800,332251920,3505,3505,3505,3505,0
|
|
20240618,170700,332251920,3505,3505,3505,3505,0
|
|
20240618,170600,332251920,3505,3505,3505,3505,0
|
|
20240618,170500,332251920,3505,3505,3505,3505,0
|
|
20240618,170400,332251920,3505,3505,3505,3505,0
|
|
20240618,170300,332251920,3505,3505,3505,3505,0
|
|
20240618,170200,332251920,3505,3505,3505,3505,0
|
|
20240618,170100,332251920,3505,3505,3505,3505,0
|
|
20240618,170000,332251920,3505,3505,3505,3505,0
|
|
20240618,165900,332251920,3505,3505,3505,3505,0
|
|
20240618,165800,332251920,3505,3505,3505,3505,0
|
|
20240618,165700,332251920,3505,3505,3505,3505,0
|
|
20240618,165600,332251920,3505,3505,3505,3505,0
|
|
20240618,165500,332251920,3505,3505,3505,3505,0
|
|
20240618,165400,332251920,3505,3505,3505,3505,0
|
|
20240618,165300,332251920,3505,3505,3505,3505,0
|
|
20240618,165200,332251920,3505,3505,3505,3505,0
|
|
20240618,165100,332251920,3505,3505,3505,3505,0
|
|
20240618,165000,332251920,3505,3505,3505,3505,0
|
|
20240618,164900,332251920,3505,3505,3505,3505,0
|
|
20240618,164800,332251920,3505,3505,3505,3505,0
|
|
20240618,164700,332251920,3505,3505,3505,3505,0
|
|
20240618,164600,332251920,3505,3505,3505,3505,0
|
|
20240618,164500,332251920,3505,3505,3505,3505,0
|
|
20240618,164400,332251920,3505,3505,3505,3505,0
|
|
20240618,164300,332251920,3505,3505,3505,3505,0
|
|
20240618,164200,332251920,3505,3505,3505,3505,3296
|
|
20240618,164100,332251920,3505,3505,3505,3505,0
|
|
20240618,164000,332251920,3505,3505,3505,3505,0
|
|
20240618,163900,332251920,3505,3505,3505,3505,0
|
|
20240618,163800,332251920,3505,3505,3505,3505,0
|
|
20240618,163700,332251920,3505,3505,3505,3505,0
|
|
20240618,163600,332251920,3505,3505,3505,3505,0
|
|
20240618,163500,332251920,3505,3505,3505,3505,0
|
|
20240618,163400,332251920,3505,3505,3505,3505,0
|
|
20240618,163300,332251920,3505,3505,3505,3505,0
|
|
20240618,163200,332251920,3505,3505,3505,3505,0
|
|
20240618,163100,332251920,3505,3505,3505,3505,0
|
|
20240618,163000,332251920,3505,3505,3505,3505,0
|
|
20240618,162900,332251920,3505,3505,3505,3505,0
|
|
20240618,162800,332251920,3505,3505,3505,3505,0
|
|
20240618,162700,332251920,3505,3505,3505,3505,0
|
|
20240618,162600,332251920,3505,3505,3505,3505,0
|
|
20240618,162500,332251920,3505,3505,3505,3505,0
|
|
20240618,162400,332251920,3505,3505,3505,3505,0
|
|
20240618,162300,332251920,3505,3505,3505,3505,0
|
|
20240618,162200,332251920,3505,3505,3505,3505,0
|
|
20240618,162100,332251920,3505,3505,3505,3505,0
|
|
20240618,162000,332251920,3505,3505,3505,3505,0
|
|
20240618,161900,332251920,3505,3505,3505,3505,0
|
|
20240618,161800,332251920,3505,3505,3505,3505,0
|
|
20240618,161700,332251920,3505,3505,3505,3505,0
|
|
20240618,161600,332251920,3505,3505,3505,3505,0
|
|
20240618,161500,332251920,3505,3505,3505,3505,0
|
|
20240618,161400,332251920,3505,3505,3505,3505,0
|
|
20240618,161300,332251920,3505,3505,3505,3505,0
|
|
20240618,161200,332251920,3505,3505,3505,3505,3296
|
|
20240618,161100,332251920,3505,3505,3505,3505,0
|
|
20240618,161000,332251920,3505,3505,3505,3505,0
|
|
20240618,160900,332251920,3505,3505,3505,3505,0
|
|
20240618,160800,332251920,3505,3505,3505,3505,0
|
|
20240618,160700,332251920,3505,3505,3505,3505,0
|
|
20240618,160600,332251920,3505,3505,3505,3505,0
|
|
20240618,160500,332251920,3505,3505,3505,3505,0
|
|
20240618,160400,332251920,3505,3505,3505,3505,0
|
|
20240618,160300,332251920,3505,3505,3505,3505,0
|
|
20240618,160200,332251920,3505,3505,3505,3505,0
|
|
20240618,160100,332251920,3505,3505,3505,3505,0
|
|
20240618,160000,332251920,3505,3505,3505,3505,0
|
|
20240618,155900,332251920,3505,3505,3505,3505,0
|
|
20240618,155800,332251920,3505,3505,3505,3505,0
|
|
20240618,155700,332251920,3505,3505,3505,3505,0
|
|
20240618,155600,332251920,3505,3505,3505,3505,0
|
|
20240618,155500,332251920,3505,3505,3505,3505,0
|
|
20240618,155400,332251920,3505,3505,3505,3505,0
|
|
20240618,155300,332251920,3505,3505,3505,3505,0
|
|
20240618,155200,332251920,3505,3505,3505,3505,0
|
|
20240618,155100,332251920,3505,3505,3505,3505,0
|
|
20240618,155000,332251920,3505,3505,3505,3505,0
|
|
20240618,154900,332251920,3505,3505,3505,3505,0
|
|
20240618,154800,332251920,3505,3505,3505,3505,0
|
|
20240618,154700,332251920,3505,3505,3505,3505,0
|
|
20240618,154600,332251920,3505,3505,3505,3505,0
|
|
20240618,154500,332251920,3505,3505,3505,3505,0
|
|
20240618,154400,332251920,3505,3505,3505,3505,0
|
|
20240618,154300,332251920,3505,3505,3505,3505,0
|
|
20240618,154200,332251920,3505,3505,3505,3505,3296
|
|
20240618,154100,332251920,3505,3505,3505,3505,0
|
|
20240618,154000,332251920,3505,3505,3505,3505,0
|
|
20240618,153900,332251920,3505,3505,3505,3505,0
|
|
20240618,153800,332251920,3505,3505,3505,3505,0
|
|
20240618,153700,332251920,3505,3505,3505,3505,0
|
|
20240618,153600,332251920,3505,3505,3505,3505,0
|
|
20240618,153500,332251920,3505,3505,3505,3505,0
|
|
20240618,153400,332251920,3505,3505,3505,3505,0
|
|
20240618,153300,332251920,3505,3505,3505,3505,0
|
|
20240618,153200,332251920,3505,3505,3505,3505,0
|
|
20240618,153100,332251920,3505,3505,3505,3505,0
|
|
20240618,153000,332251920,3505,3505,3505,3505,3296
|
|
20240618,152900,320699440,3515,3515,3515,3515,0
|
|
20240618,152800,320699440,3515,3515,3515,3515,0
|
|
20240618,152700,320699440,3515,3515,3515,3515,0
|
|
20240618,152600,320699440,3515,3515,3515,3515,0
|
|
20240618,152500,320699440,3515,3515,3515,3515,0
|
|
20240618,152400,320699440,3515,3515,3515,3515,0
|
|
20240618,152300,320699440,3515,3515,3515,3515,0
|
|
20240618,152200,320699440,3515,3515,3515,3515,0
|
|
20240618,152100,320699440,3515,3515,3515,3515,0
|
|
20240618,152000,320699440,3515,3515,3515,3515,0
|
|
20240618,151900,320699440,3515,3510,3525,3510,2713
|
|
20240618,151800,311175025,3510,3510,3510,3510,0
|
|
20240618,151700,311175025,3510,3510,3515,3510,245
|
|
20240618,151600,310314870,3515,3515,3515,3515,10
|
|
20240618,151500,310279720,3510,3515,3515,3510,1265
|
|
20240618,151400,305838305,3510,3515,3515,3510,235
|
|
20240618,151300,305013205,3510,3515,3515,3510,471
|
|
20240618,151200,303359495,3510,3510,3510,3510,0
|
|
20240618,151100,303359495,3510,3510,3510,3510,0
|
|
20240618,151000,303359495,3510,3515,3520,3510,447
|
|
20240618,150900,301789470,3515,3515,3515,3515,180
|
|
20240618,150800,301156770,3515,3515,3515,3515,211
|
|
20240618,150700,300415105,3515,3515,3515,3515,0
|
|
20240618,150600,300415105,3515,3515,3515,3515,69
|
|
20240618,150500,300172570,3515,3515,3515,3515,0
|
|
20240618,150400,300172570,3515,3515,3515,3515,0
|
|
20240618,150300,300172570,3515,3515,3515,3515,0
|
|
20240618,150200,300172570,3515,3515,3515,3515,414
|
|
20240618,150100,298717360,3515,3515,3515,3515,0
|
|
20240618,150000,298717360,3515,3515,3515,3515,0
|
|
20240618,145900,298717360,3515,3515,3515,3515,0
|
|
20240618,145800,298717360,3515,3515,3515,3515,0
|
|
20240618,145700,298717360,3515,3515,3515,3515,10
|
|
20240618,145600,298682210,3515,3515,3515,3515,0
|
|
20240618,145500,298682210,3515,3515,3515,3515,7
|
|
20240618,145400,298657605,3520,3520,3520,3520,10
|
|
20240618,145300,298622405,3520,3520,3520,3520,0
|
|
20240618,145200,298622405,3520,3520,3520,3520,0
|
|
20240618,145100,298622405,3520,3520,3520,3520,0
|
|
20240618,145000,298622405,3520,3520,3520,3520,29
|
|
20240618,144900,298520325,3520,3520,3525,3520,12
|
|
20240618,144800,298478080,3520,3520,3520,3520,3
|
|
20240618,144700,298467520,3520,3520,3520,3520,20
|
|
20240618,144600,298397120,3520,3520,3520,3520,20
|
|
20240618,144500,298326720,3525,3525,3525,3525,0
|
|
20240618,144400,298326720,3525,3525,3525,3525,0
|
|
20240618,144300,298326720,3525,3525,3525,3525,0
|
|
20240618,144200,298326720,3525,3515,3525,3510,4623
|
|
20240618,144100,282092390,3515,3515,3515,3515,0
|
|
20240618,144000,282092390,3515,3515,3515,3515,0
|
|
20240618,143900,282092390,3515,3515,3515,3515,0
|
|
20240618,143800,282092390,3515,3515,3515,3515,0
|
|
20240618,143700,282092390,3515,3515,3515,3515,0
|
|
20240618,143600,282092390,3515,3515,3515,3515,2
|
|
20240618,143500,282085360,3505,3505,3505,3505,0
|
|
20240618,143400,282085360,3505,3505,3505,3505,0
|
|
20240618,143300,282085360,3505,3510,3510,3505,2172
|
|
20240618,143200,274466640,3520,3520,3520,3520,0
|
|
20240618,143100,274466640,3520,3520,3520,3520,1
|
|
20240618,143000,274463120,3510,3510,3510,3510,0
|
|
20240618,142900,274463120,3510,3510,3510,3510,0
|
|
20240618,142800,274463120,3510,3510,3510,3510,0
|
|
20240618,142700,274463120,3510,3510,3510,3510,0
|
|
20240618,142600,274463120,3510,3510,3510,3510,0
|
|
20240618,142500,274463120,3510,3510,3510,3510,0
|
|
20240618,142400,274463120,3510,3510,3510,3510,0
|
|
20240618,142300,274463120,3510,3510,3510,3510,0
|
|
20240618,142200,274463120,3510,3510,3510,3510,12
|
|
20240618,142100,274421000,3510,3510,3510,3510,5
|
|
20240618,142000,274403450,3510,3510,3510,3510,0
|
|
20240618,141900,274403450,3510,3510,3510,3510,0
|
|
20240618,141800,274403450,3510,3510,3510,3510,950
|
|
20240618,141700,271068950,3505,3505,3505,3505,0
|
|
20240618,141600,271068950,3505,3510,3510,3505,4869
|
|
20240618,141500,253980140,3520,3520,3520,3520,0
|
|
20240618,141400,253980140,3520,3520,3520,3520,0
|
|
20240618,141300,253980140,3520,3520,3520,3520,0
|
|
20240618,141200,253980140,3520,3520,3520,3520,0
|
|
20240618,141100,253980140,3520,3520,3520,3520,1
|
|
20240618,141000,253976620,3520,3520,3520,3520,0
|
|
20240618,140900,253976620,3520,3520,3520,3520,2
|
|
20240618,140800,253969580,3515,3515,3515,3515,0
|
|
20240618,140700,253969580,3515,3515,3515,3515,0
|
|
20240618,140600,253969580,3515,3515,3515,3515,1
|
|
20240618,140500,253966065,3515,3515,3515,3515,1537
|
|
20240618,140400,248563510,3520,3520,3520,3520,0
|
|
20240618,140300,248563510,3520,3520,3520,3520,1
|
|
20240618,140200,248559990,3515,3515,3515,3515,0
|
|
20240618,140100,248559990,3515,3515,3515,3515,706
|
|
20240618,140000,246078400,3515,3515,3515,3515,1260
|
|
20240618,135900,241649500,3515,3515,3515,3515,0
|
|
20240618,135800,241649500,3515,3515,3515,3515,0
|
|
20240618,135700,241649500,3515,3515,3515,3515,0
|
|
20240618,135600,241649500,3515,3515,3515,3515,834
|
|
20240618,135500,238717990,3525,3520,3525,3515,4685
|
|
20240618,135400,222237730,3520,3520,3520,3520,0
|
|
20240618,135300,222237730,3520,3520,3520,3520,0
|
|
20240618,135200,222237730,3520,3520,3520,3520,0
|
|
20240618,135100,222237730,3520,3520,3520,3520,2253
|
|
20240618,135000,214307170,3520,3520,3520,3520,0
|
|
20240618,134900,214307170,3520,3525,3525,3520,4149
|
|
20240618,134800,199698605,3525,3525,3525,3525,80
|
|
20240618,134700,199416605,3525,3525,3525,3525,0
|
|
20240618,134600,199416605,3525,3525,3525,3525,0
|
|
20240618,134500,199416605,3525,3525,3525,3525,0
|
|
20240618,134400,199416605,3525,3525,3525,3525,0
|
|
20240618,134300,199416605,3525,3525,3525,3525,7
|
|
20240618,134200,199391930,3525,3525,3525,3525,0
|
|
20240618,134100,199391930,3525,3525,3525,3525,0
|
|
20240618,134000,199391930,3525,3525,3525,3525,0
|
|
20240618,133900,199391930,3525,3525,3525,3525,0
|
|
20240618,133800,199391930,3525,3525,3525,3525,0
|
|
20240618,133700,199391930,3525,3525,3525,3525,0
|
|
20240618,133600,199391930,3525,3525,3525,3525,0
|
|
20240618,133500,199391930,3525,3525,3525,3525,1449
|
|
20240618,133400,194284205,3525,3525,3525,3525,0
|
|
20240618,133300,194284205,3525,3525,3525,3525,0
|
|
20240618,133200,194284205,3525,3525,3525,3525,0
|
|
20240618,133100,194284205,3525,3525,3525,3525,0
|
|
20240618,133000,194284205,3525,3525,3525,3525,0
|
|
20240618,132900,194284205,3525,3525,3525,3525,0
|
|
20240618,132800,194284205,3525,3525,3525,3525,0
|
|
20240618,132700,194284205,3525,3525,3525,3525,168
|
|
20240618,132600,193692005,3525,3525,3525,3525,0
|
|
20240618,132500,193692005,3525,3525,3525,3525,0
|
|
20240618,132400,193692005,3525,3525,3525,3525,0
|
|
20240618,132300,193692005,3525,3525,3525,3525,0
|
|
20240618,132200,193692005,3525,3525,3525,3525,0
|
|
20240618,132100,193692005,3525,3525,3525,3525,0
|
|
20240618,132000,193692005,3525,3525,3525,3525,0
|
|
20240618,131900,193692005,3525,3525,3525,3525,0
|
|
20240618,131800,193692005,3525,3525,3525,3525,0
|
|
20240618,131700,193692005,3525,3525,3525,3525,534
|
|
20240618,131600,191809655,3525,3525,3525,3525,0
|
|
20240618,131500,191809655,3525,3525,3525,3525,5
|
|
20240618,131400,191792030,3530,3530,3530,3530,0
|
|
20240618,131300,191792030,3530,3530,3530,3530,0
|
|
20240618,131200,191792030,3530,3530,3530,3530,0
|
|
20240618,131100,191792030,3530,3530,3530,3530,0
|
|
20240618,131000,191792030,3530,3530,3530,3530,0
|
|
20240618,130900,191792030,3530,3530,3530,3530,0
|
|
20240618,130800,191792030,3530,3530,3530,3530,0
|
|
20240618,130700,191792030,3530,3530,3530,3530,801
|
|
20240618,130600,188964500,3530,3530,3530,3530,300
|
|
20240618,130500,187905500,3535,3535,3535,3535,0
|
|
20240618,130400,187905500,3535,3535,3535,3535,0
|
|
20240618,130300,187905500,3535,3535,3535,3535,0
|
|
20240618,130200,187905500,3535,3535,3535,3535,0
|
|
20240618,130100,187905500,3535,3535,3535,3535,0
|
|
20240618,130000,187905500,3535,3535,3535,3535,0
|
|
20240618,125900,187905500,3535,3535,3535,3535,1
|
|
20240618,125800,187901965,3535,3535,3535,3535,0
|
|
20240618,125700,187901965,3535,3535,3535,3535,0
|
|
20240618,125600,187901965,3535,3535,3535,3535,0
|
|
20240618,125500,187901965,3535,3535,3535,3535,0
|
|
20240618,125400,187901965,3535,3535,3535,3535,1
|
|
20240618,125300,187898430,3520,3520,3520,3520,0
|
|
20240618,125200,187898430,3520,3520,3520,3520,0
|
|
20240618,125100,187898430,3520,3520,3520,3520,0
|
|
20240618,125000,187898430,3520,3520,3520,3520,0
|
|
20240618,124900,187898430,3520,3520,3520,3520,0
|
|
20240618,124800,187898430,3520,3520,3520,3520,0
|
|
20240618,124700,187898430,3520,3520,3520,3520,0
|
|
20240618,124600,187898430,3520,3525,3525,3520,1000
|
|
20240618,124500,184375400,3520,3520,3520,3520,0
|
|
20240618,124400,184375400,3520,3520,3520,3520,0
|
|
20240618,124300,184375400,3520,3520,3520,3520,500
|
|
20240618,124200,182615400,3520,3520,3520,3520,0
|
|
20240618,124100,182615400,3520,3520,3520,3520,0
|
|
20240618,124000,182615400,3520,3520,3520,3520,0
|
|
20240618,123900,182615400,3520,3520,3520,3520,0
|
|
20240618,123800,182615400,3520,3520,3520,3520,0
|
|
20240618,123700,182615400,3520,3520,3520,3520,0
|
|
20240618,123600,182615400,3520,3525,3525,3520,11302
|
|
20240618,123500,142827080,3525,3525,3525,3525,0
|
|
20240618,123400,142827080,3525,3525,3525,3525,440
|
|
20240618,123300,141276080,3525,3535,3535,3525,43
|
|
20240618,123200,141124205,3535,3535,3535,3535,0
|
|
20240618,123100,141124205,3535,3535,3535,3535,0
|
|
20240618,123000,141124205,3535,3535,3535,3535,0
|
|
20240618,122900,141124205,3535,3535,3535,3535,0
|
|
20240618,122800,141124205,3535,3535,3535,3535,0
|
|
20240618,122700,141124205,3535,3535,3535,3535,0
|
|
20240618,122600,141124205,3535,3535,3535,3535,0
|
|
20240618,122500,141124205,3535,3535,3535,3535,0
|
|
20240618,122400,141124205,3535,3535,3535,3535,0
|
|
20240618,122300,141124205,3535,3535,3535,3535,0
|
|
20240618,122200,141124205,3535,3535,3535,3535,1
|
|
20240618,122100,141120670,3525,3525,3525,3525,0
|
|
20240618,122000,141120670,3525,3535,3535,3525,14
|
|
20240618,121900,141071220,3535,3535,3535,3535,0
|
|
20240618,121800,141071220,3535,3535,3535,3535,0
|
|
20240618,121700,141071220,3535,3535,3535,3535,1
|
|
20240618,121600,141067685,3525,3525,3525,3525,1
|
|
20240618,121500,141064160,3520,3520,3520,3520,0
|
|
20240618,121400,141064160,3520,3520,3520,3520,0
|
|
20240618,121300,141064160,3520,3530,3530,3520,3314
|
|
20240618,121200,129393775,3520,3520,3520,3520,0
|
|
20240618,121100,129393775,3520,3520,3520,3520,0
|
|
20240618,121000,129393775,3520,3520,3520,3520,0
|
|
20240618,120900,129393775,3520,3520,3520,3520,0
|
|
20240618,120800,129393775,3520,3520,3520,3520,0
|
|
20240618,120700,129393775,3520,3520,3520,3520,0
|
|
20240618,120600,129393775,3520,3520,3520,3520,0
|
|
20240618,120500,129393775,3520,3520,3520,3520,0
|
|
20240618,120400,129393775,3520,3535,3535,3520,4
|
|
20240618,120300,129379650,3540,3540,3540,3540,1
|
|
20240618,120200,129376110,3520,3535,3540,3520,266
|
|
20240618,120100,128436045,3520,3525,3525,3520,1145
|
|
20240618,120000,124401345,3520,3520,3520,3520,0
|
|
20240618,115900,124401345,3520,3520,3520,3520,0
|
|
20240618,115800,124401345,3520,3525,3540,3520,2524
|
|
20240618,115700,115503145,3525,3530,3530,3525,139
|
|
20240618,115600,115012650,3530,3535,3535,3530,266
|
|
20240618,115500,114072570,3530,3530,3530,3530,80
|
|
20240618,115400,113790170,3530,3530,3530,3530,0
|
|
20240618,115300,113790170,3530,3530,3530,3530,1
|
|
20240618,115200,113786640,3530,3530,3530,3530,0
|
|
20240618,115100,113786640,3530,3530,3530,3530,0
|
|
20240618,115000,113786640,3530,3530,3530,3530,0
|
|
20240618,114900,113786640,3530,3530,3530,3530,0
|
|
20240618,114800,113786640,3530,3530,3530,3530,0
|
|
20240618,114700,113786640,3530,3530,3530,3530,0
|
|
20240618,114600,113786640,3530,3530,3530,3530,0
|
|
20240618,114500,113786640,3530,3530,3530,3530,0
|
|
20240618,114400,113786640,3530,3530,3530,3530,0
|
|
20240618,114300,113786640,3530,3530,3530,3530,1
|
|
20240618,114200,113783110,3520,3520,3520,3520,0
|
|
20240618,114100,113783110,3520,3520,3520,3520,0
|
|
20240618,114000,113783110,3520,3520,3520,3520,0
|
|
20240618,113900,113783110,3520,3520,3520,3520,0
|
|
20240618,113800,113783110,3520,3520,3520,3520,0
|
|
20240618,113700,113783110,3520,3520,3520,3520,0
|
|
20240618,113600,113783110,3520,3520,3520,3520,0
|
|
20240618,113500,113783110,3520,3520,3520,3520,0
|
|
20240618,113400,113783110,3520,3520,3520,3520,0
|
|
20240618,113300,113783110,3520,3520,3520,3520,2
|
|
20240618,113200,113776070,3525,3530,3530,3525,11
|
|
20240618,113100,113737245,3520,3520,3520,3520,0
|
|
20240618,113000,113737245,3520,3530,3530,3520,42
|
|
20240618,112900,113589075,3520,3525,3525,3520,1487
|
|
20240618,112800,108351550,3525,3530,3530,3525,473
|
|
20240618,112700,106682585,3520,3520,3520,3520,0
|
|
20240618,112600,106682585,3520,3520,3520,3520,0
|
|
20240618,112500,106682585,3520,3520,3520,3520,0
|
|
20240618,112400,106682585,3520,3530,3530,3520,323
|
|
20240618,112300,105543125,3520,3520,3520,3520,0
|
|
20240618,112200,105543125,3520,3520,3520,3520,0
|
|
20240618,112100,105543125,3520,3520,3520,3520,0
|
|
20240618,112000,105543125,3520,3520,3520,3520,1
|
|
20240618,111900,105539605,3520,3520,3520,3520,0
|
|
20240618,111800,105539605,3520,3520,3520,3520,630
|
|
20240618,111700,103322005,3515,3515,3515,3515,0
|
|
20240618,111600,103322005,3515,3515,3515,3515,0
|
|
20240618,111500,103322005,3515,3515,3515,3515,0
|
|
20240618,111400,103322005,3515,3515,3515,3515,0
|
|
20240618,111300,103322005,3515,3520,3520,3515,128
|
|
20240618,111200,102871585,3515,3515,3515,3515,0
|
|
20240618,111100,102871585,3515,3515,3515,3515,295
|
|
20240618,111000,101834660,3515,3515,3515,3515,1280
|
|
20240618,110900,97335460,3515,3515,3515,3515,0
|
|
20240618,110800,97335460,3515,3515,3515,3515,384
|
|
20240618,110700,95985700,3515,3515,3515,3515,0
|
|
20240618,110600,95985700,3515,3515,3515,3515,128
|
|
20240618,110500,95535780,3515,3515,3515,3515,0
|
|
20240618,110400,95535780,3515,3515,3515,3515,26
|
|
20240618,110300,95444390,3515,3515,3515,3515,0
|
|
20240618,110200,95444390,3515,3515,3515,3515,2
|
|
20240618,110100,95437360,3520,3520,3520,3515,1620
|
|
20240618,110000,89736720,3520,3520,3520,3520,0
|
|
20240618,105900,89736720,3520,3520,3520,3520,0
|
|
20240618,105800,89736720,3520,3520,3520,3520,40
|
|
20240618,105700,89595920,3520,3520,3520,3520,205
|
|
20240618,105600,88874320,3520,3520,3520,3520,0
|
|
20240618,105500,88874320,3520,3520,3520,3520,27
|
|
20240618,105400,88779280,3520,3520,3520,3520,0
|
|
20240618,105300,88779280,3520,3520,3520,3520,0
|
|
20240618,105200,88779280,3520,3520,3520,3520,0
|
|
20240618,105100,88779280,3520,3525,3525,3520,1279
|
|
20240618,105000,84271330,3525,3525,3525,3525,0
|
|
20240618,104900,84271330,3525,3525,3525,3525,0
|
|
20240618,104800,84271330,3525,3525,3525,3525,0
|
|
20240618,104700,84271330,3525,3525,3525,3525,341
|
|
20240618,104600,83069305,3525,3525,3525,3525,0
|
|
20240618,104500,83069305,3525,3525,3525,3525,0
|
|
20240618,104400,83069305,3525,3525,3525,3525,0
|
|
20240618,104300,83069305,3525,3530,3530,3525,58
|
|
20240618,104200,82864630,3530,3530,3530,3530,2
|
|
20240618,104100,82857570,3530,3530,3530,3530,0
|
|
20240618,104000,82857570,3530,3530,3530,3530,0
|
|
20240618,103900,82857570,3530,3530,3530,3530,0
|
|
20240618,103800,82857570,3530,3530,3530,3530,53
|
|
20240618,103700,82670480,3525,3525,3525,3525,0
|
|
20240618,103600,82670480,3525,3525,3525,3525,0
|
|
20240618,103500,82670480,3525,3535,3535,3525,1253
|
|
20240618,103400,78248265,3530,3530,3530,3530,0
|
|
20240618,103300,78248265,3530,3530,3530,3530,0
|
|
20240618,103200,78248265,3530,3535,3535,3530,1217
|
|
20240618,103100,73947255,3535,3535,3535,3535,0
|
|
20240618,103000,73947255,3535,3535,3535,3535,2
|
|
20240618,102900,73940185,3530,3535,3535,3530,12
|
|
20240618,102800,73897775,3530,3530,3530,3530,657
|
|
20240618,102700,71578565,3530,3535,3535,3530,123
|
|
20240618,102600,71143875,3530,3530,3530,3530,0
|
|
20240618,102500,71143875,3530,3530,3530,3530,0
|
|
20240618,102400,71143875,3530,3530,3530,3530,2
|
|
20240618,102300,71136815,3530,3530,3530,3530,0
|
|
20240618,102200,71136815,3530,3535,3535,3530,369
|
|
20240618,102100,69832745,3530,3530,3530,3530,13
|
|
20240618,102000,69786855,3530,3530,3530,3530,0
|
|
20240618,101900,69786855,3530,3530,3530,3530,14
|
|
20240618,101800,69737435,3530,3530,3530,3530,0
|
|
20240618,101700,69737435,3530,3530,3530,3530,0
|
|
20240618,101600,69737435,3530,3530,3535,3530,6
|
|
20240618,101500,69716250,3530,3530,3530,3530,18
|
|
20240618,101400,69652710,3530,3530,3530,3530,0
|
|
20240618,101300,69652710,3530,3530,3530,3530,166
|
|
20240618,101200,69066730,3530,3535,3535,3530,13
|
|
20240618,101100,69020790,3540,3540,3540,3540,0
|
|
20240618,101000,69020790,3540,3540,3540,3540,0
|
|
20240618,100900,69020790,3540,3540,3540,3540,0
|
|
20240618,100800,69020790,3540,3540,3540,3540,1
|
|
20240618,100700,69017250,3540,3540,3540,3540,0
|
|
20240618,100600,69017250,3540,3540,3540,3540,0
|
|
20240618,100500,69017250,3540,3540,3540,3540,1
|
|
20240618,100400,69013710,3530,3540,3540,3530,9
|
|
20240618,100300,68981870,3540,3535,3540,3535,2
|
|
20240618,100200,68974795,3545,3545,3545,3545,0
|
|
20240618,100100,68974795,3545,3535,3545,3530,4
|
|
20240618,100000,68960640,3530,3535,3535,3530,186
|
|
20240618,095900,68304055,3540,3535,3540,3535,801
|
|
20240618,095800,65468710,3535,3535,3535,3535,1
|
|
20240618,095700,65465175,3535,3535,3535,3530,14
|
|
20240618,095600,65415700,3540,3540,3540,3540,0
|
|
20240618,095500,65415700,3540,3535,3540,3535,2
|
|
20240618,095400,65408625,3540,3535,3540,3530,8
|
|
20240618,095300,65380330,3540,3535,3540,3530,12
|
|
20240618,095200,65337905,3530,3535,3540,3530,68
|
|
20240618,095100,65097310,3535,3540,3540,3535,320
|
|
20240618,095000,63966060,3535,3535,3535,3535,0
|
|
20240618,094900,63966060,3535,3535,3535,3535,1
|
|
20240618,094800,63962525,3535,3540,3545,3535,6
|
|
20240618,094700,63941285,3535,3545,3545,3535,903
|
|
20240618,094600,60740525,3545,3530,3545,3530,1924
|
|
20240618,094500,53928165,3535,3535,3535,3535,2578
|
|
20240618,094400,44814935,3530,3530,3530,3530,86
|
|
20240618,094300,44511355,3535,3535,3535,3535,10
|
|
20240618,094200,44476005,3530,3530,3530,3530,0
|
|
20240618,094100,44476005,3530,3530,3530,3530,0
|
|
20240618,094000,44476005,3530,3530,3530,3530,51
|
|
20240618,093900,44295975,3535,3535,3535,3535,70
|
|
20240618,093800,44048525,3530,3530,3530,3530,141
|
|
20240618,093700,43550795,3530,3530,3530,3530,94
|
|
20240618,093600,43218975,3530,3530,3530,3530,1
|
|
20240618,093500,43215445,3530,3530,3530,3530,101
|
|
20240618,093400,42858915,3530,3530,3530,3530,0
|
|
20240618,093300,42858915,3530,3525,3530,3525,340
|
|
20240618,093200,41660365,3525,3520,3525,3520,2227
|
|
20240618,093100,33810325,3520,3520,3520,3520,113
|
|
20240618,093000,33412565,3525,3525,3525,3525,1408
|
|
20240618,092900,28449365,3525,3525,3525,3525,752
|
|
20240618,092800,25798565,3525,3525,3525,3525,74
|
|
20240618,092700,25537715,3525,3525,3525,3525,0
|
|
20240618,092600,25537715,3525,3525,3530,3525,485
|
|
20240618,092500,23826590,3525,3525,3525,3525,26
|
|
20240618,092400,23734940,3525,3525,3525,3525,100
|
|
20240618,092300,23382440,3525,3520,3525,3520,547
|
|
20240618,092200,21454580,3520,3520,3520,3520,529
|
|
20240618,092100,19592500,3515,3515,3515,3515,334
|
|
20240618,092000,18418490,3520,3520,3520,3520,0
|
|
20240618,091900,18418490,3520,3520,3520,3520,1
|
|
20240618,091800,18414970,3515,3515,3515,3515,0
|
|
20240618,091700,18414970,3515,3515,3515,3515,0
|
|
20240618,091600,18414970,3515,3515,3515,3515,0
|
|
20240618,091500,18414970,3515,3515,3515,3515,185
|
|
20240618,091400,17764695,3515,3520,3520,3515,418
|
|
20240618,091300,16293415,3510,3510,3510,3510,0
|
|
20240618,091200,16293415,3510,3510,3510,3510,0
|
|
20240618,091100,16293415,3510,3510,3510,3505,541
|
|
20240618,091000,14394535,3510,3520,3525,3510,108
|
|
20240618,090900,14013925,3510,3515,3520,3510,51
|
|
20240618,090800,13834420,3505,3505,3505,3505,212
|
|
20240618,090700,13091360,3505,3505,3505,3505,618
|
|
20240618,090600,10925270,3505,3505,3505,3505,212
|
|
20240618,090500,10182210,3505,3505,3520,3500,1382
|
|
20240618,090400,5342220,3505,3505,3505,3505,27
|
|
20240618,090300,5247585,3505,3510,3510,3505,180
|
|
20240618,090200,4615835,3510,3520,3520,3510,121
|
|
20240618,090100,4190125,3500,3510,3510,3500,1042
|
|
20240618,090000,542070,3510,3520,3520,3510,154
|