625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192200,450602730,3065,3065,3065,3065,2000
|
|
20240618,192100,450602730,3065,3065,3065,3065,0
|
|
20240618,192000,450602730,3065,3065,3065,3065,0
|
|
20240618,191900,450602730,3065,3065,3065,3065,0
|
|
20240618,191800,450602730,3065,3065,3065,3065,0
|
|
20240618,191700,450602730,3065,3065,3065,3065,0
|
|
20240618,191600,450602730,3065,3065,3065,3065,0
|
|
20240618,191500,450602730,3065,3065,3065,3065,0
|
|
20240618,191400,450602730,3065,3065,3065,3065,0
|
|
20240618,191300,450602730,3065,3065,3065,3065,0
|
|
20240618,191200,450602730,3065,3065,3065,3065,0
|
|
20240618,191100,450602730,3065,3065,3065,3065,0
|
|
20240618,191000,450602730,3065,3065,3065,3065,0
|
|
20240618,190900,450602730,3065,3065,3065,3065,0
|
|
20240618,190800,450602730,3065,3065,3065,3065,0
|
|
20240618,190700,450602730,3065,3065,3065,3065,0
|
|
20240618,190600,450602730,3065,3065,3065,3065,0
|
|
20240618,190500,450602730,3065,3065,3065,3065,0
|
|
20240618,190400,450602730,3065,3065,3065,3065,0
|
|
20240618,190300,450602730,3065,3065,3065,3065,0
|
|
20240618,190200,450602730,3065,3065,3065,3065,0
|
|
20240618,190100,450602730,3065,3065,3065,3065,0
|
|
20240618,190000,450602730,3065,3065,3065,3065,0
|
|
20240618,185900,450602730,3065,3065,3065,3065,0
|
|
20240618,185800,450602730,3065,3065,3065,3065,0
|
|
20240618,185700,450602730,3065,3065,3065,3065,0
|
|
20240618,185600,450602730,3065,3065,3065,3065,0
|
|
20240618,185500,450602730,3065,3065,3065,3065,0
|
|
20240618,185400,450602730,3065,3065,3065,3065,0
|
|
20240618,185300,450602730,3065,3065,3065,3065,0
|
|
20240618,185200,450602730,3065,3065,3065,3065,2000
|
|
20240618,185100,450602730,3065,3065,3065,3065,0
|
|
20240618,185000,450602730,3065,3065,3065,3065,0
|
|
20240618,184900,450602730,3065,3065,3065,3065,0
|
|
20240618,184800,450602730,3065,3065,3065,3065,0
|
|
20240618,184700,450602730,3065,3065,3065,3065,0
|
|
20240618,184600,450602730,3065,3065,3065,3065,0
|
|
20240618,184500,450602730,3065,3065,3065,3065,0
|
|
20240618,184400,450602730,3065,3065,3065,3065,0
|
|
20240618,184300,450602730,3065,3065,3065,3065,0
|
|
20240618,184200,450602730,3065,3065,3065,3065,0
|
|
20240618,184100,450602730,3065,3065,3065,3065,0
|
|
20240618,184000,450602730,3065,3065,3065,3065,0
|
|
20240618,183900,450602730,3065,3065,3065,3065,0
|
|
20240618,183800,450602730,3065,3065,3065,3065,0
|
|
20240618,183700,450602730,3065,3065,3065,3065,0
|
|
20240618,183600,450602730,3065,3065,3065,3065,0
|
|
20240618,183500,450602730,3065,3065,3065,3065,0
|
|
20240618,183400,450602730,3065,3065,3065,3065,0
|
|
20240618,183300,450602730,3065,3065,3065,3065,0
|
|
20240618,183200,450602730,3065,3065,3065,3065,0
|
|
20240618,183100,450602730,3065,3065,3065,3065,0
|
|
20240618,183000,450602730,3065,3065,3065,3065,0
|
|
20240618,182900,450602730,3065,3065,3065,3065,0
|
|
20240618,182800,450602730,3065,3065,3065,3065,0
|
|
20240618,182700,450602730,3065,3065,3065,3065,0
|
|
20240618,182600,450602730,3065,3065,3065,3065,0
|
|
20240618,182500,450602730,3065,3065,3065,3065,0
|
|
20240618,182400,450602730,3065,3065,3065,3065,0
|
|
20240618,182300,450602730,3065,3065,3065,3065,0
|
|
20240618,182200,450602730,3065,3065,3065,3065,2000
|
|
20240618,182100,450602730,3065,3065,3065,3065,0
|
|
20240618,182000,450602730,3065,3065,3065,3065,0
|
|
20240618,181900,450602730,3065,3065,3065,3065,0
|
|
20240618,181800,450602730,3065,3065,3065,3065,0
|
|
20240618,181700,450602730,3065,3065,3065,3065,0
|
|
20240618,181600,450602730,3065,3065,3065,3065,0
|
|
20240618,181500,450602730,3065,3065,3065,3065,0
|
|
20240618,181400,450602730,3065,3065,3065,3065,0
|
|
20240618,181300,450602730,3065,3065,3065,3065,0
|
|
20240618,181200,450602730,3065,3065,3065,3065,0
|
|
20240618,181100,450602730,3065,3065,3065,3065,0
|
|
20240618,181000,450602730,3065,3065,3065,3065,0
|
|
20240618,180900,450602730,3065,3065,3065,3065,0
|
|
20240618,180800,450602730,3065,3065,3065,3065,0
|
|
20240618,180700,450602730,3065,3065,3065,3065,0
|
|
20240618,180600,450602730,3065,3065,3065,3065,0
|
|
20240618,180500,450602730,3065,3065,3065,3065,0
|
|
20240618,180400,450602730,3065,3065,3065,3065,0
|
|
20240618,180300,450602730,3065,3065,3065,3065,0
|
|
20240618,180200,450602730,3065,3065,3065,3065,0
|
|
20240618,180100,450602730,3065,3065,3065,3065,0
|
|
20240618,180000,450602730,3065,3065,3065,3065,0
|
|
20240618,175900,450602730,3065,3065,3065,3065,0
|
|
20240618,175800,450602730,3065,3065,3065,3065,0
|
|
20240618,175700,450602730,3065,3065,3065,3065,0
|
|
20240618,175600,450602730,3065,3065,3065,3065,0
|
|
20240618,175500,450602730,3065,3065,3065,3065,0
|
|
20240618,175400,450602730,3065,3065,3065,3065,0
|
|
20240618,175300,450602730,3065,3065,3065,3065,0
|
|
20240618,175200,450602730,3065,3065,3065,3065,2000
|
|
20240618,175100,450602730,3065,3065,3065,3065,0
|
|
20240618,175000,450602730,3065,3065,3065,3065,0
|
|
20240618,174900,450602730,3065,3065,3065,3065,0
|
|
20240618,174800,450602730,3065,3065,3065,3065,0
|
|
20240618,174700,450602730,3065,3065,3065,3065,0
|
|
20240618,174600,450602730,3065,3065,3065,3065,0
|
|
20240618,174500,450602730,3065,3065,3065,3065,0
|
|
20240618,174400,450602730,3065,3065,3065,3065,0
|
|
20240618,174300,450602730,3065,3065,3065,3065,0
|
|
20240618,174200,450602730,3065,3065,3065,3065,0
|
|
20240618,174100,450602730,3065,3065,3065,3065,0
|
|
20240618,174000,450602730,3065,3065,3065,3065,0
|
|
20240618,173900,450602730,3065,3065,3065,3065,0
|
|
20240618,173800,450602730,3065,3065,3065,3065,0
|
|
20240618,173700,450602730,3065,3065,3065,3065,0
|
|
20240618,173600,450602730,3065,3065,3065,3065,0
|
|
20240618,173500,450602730,3065,3065,3065,3065,0
|
|
20240618,173400,450602730,3065,3065,3065,3065,0
|
|
20240618,173300,450602730,3065,3065,3065,3065,0
|
|
20240618,173200,450602730,3065,3065,3065,3065,0
|
|
20240618,173100,450602730,3065,3065,3065,3065,0
|
|
20240618,173000,450602730,3065,3065,3065,3065,0
|
|
20240618,172900,450602730,3065,3065,3065,3065,0
|
|
20240618,172800,450602730,3065,3065,3065,3065,0
|
|
20240618,172700,450602730,3065,3065,3065,3065,0
|
|
20240618,172600,450602730,3065,3065,3065,3065,0
|
|
20240618,172500,450602730,3065,3065,3065,3065,0
|
|
20240618,172400,450602730,3065,3065,3065,3065,0
|
|
20240618,172300,450602730,3065,3065,3065,3065,0
|
|
20240618,172200,450602730,3065,3065,3065,3065,2000
|
|
20240618,172100,450602730,3065,3065,3065,3065,0
|
|
20240618,172000,450602730,3065,3065,3065,3065,0
|
|
20240618,171900,450602730,3065,3065,3065,3065,0
|
|
20240618,171800,450602730,3065,3065,3065,3065,0
|
|
20240618,171700,450602730,3065,3065,3065,3065,0
|
|
20240618,171600,450602730,3065,3065,3065,3065,0
|
|
20240618,171500,450602730,3065,3065,3065,3065,0
|
|
20240618,171400,450602730,3065,3065,3065,3065,0
|
|
20240618,171300,450602730,3065,3065,3065,3065,0
|
|
20240618,171200,450602730,3065,3065,3065,3065,0
|
|
20240618,171100,450602730,3065,3065,3065,3065,0
|
|
20240618,171000,450602730,3065,3065,3065,3065,0
|
|
20240618,170900,450602730,3065,3065,3065,3065,0
|
|
20240618,170800,450602730,3065,3065,3065,3065,0
|
|
20240618,170700,450602730,3065,3065,3065,3065,0
|
|
20240618,170600,450602730,3065,3065,3065,3065,0
|
|
20240618,170500,450602730,3065,3065,3065,3065,0
|
|
20240618,170400,450602730,3065,3065,3065,3065,0
|
|
20240618,170300,450602730,3065,3065,3065,3065,0
|
|
20240618,170200,450602730,3065,3065,3065,3065,0
|
|
20240618,170100,450602730,3065,3065,3065,3065,0
|
|
20240618,170000,450602730,3065,3065,3065,3065,0
|
|
20240618,165900,450602730,3065,3065,3065,3065,0
|
|
20240618,165800,450602730,3065,3065,3065,3065,0
|
|
20240618,165700,450602730,3065,3065,3065,3065,0
|
|
20240618,165600,450602730,3065,3065,3065,3065,0
|
|
20240618,165500,450602730,3065,3065,3065,3065,0
|
|
20240618,165400,450602730,3065,3065,3065,3065,0
|
|
20240618,165300,450602730,3065,3065,3065,3065,0
|
|
20240618,165200,450602730,3065,3065,3065,3065,2000
|
|
20240618,165100,450602730,3065,3065,3065,3065,0
|
|
20240618,165000,450602730,3065,3065,3065,3065,0
|
|
20240618,164900,450602730,3065,3065,3065,3065,0
|
|
20240618,164800,450602730,3065,3065,3065,3065,0
|
|
20240618,164700,450602730,3065,3065,3065,3065,0
|
|
20240618,164600,450602730,3065,3065,3065,3065,0
|
|
20240618,164500,450602730,3065,3065,3065,3065,0
|
|
20240618,164400,450602730,3065,3065,3065,3065,0
|
|
20240618,164300,450602730,3065,3065,3065,3065,0
|
|
20240618,164200,450602730,3065,3065,3065,3065,0
|
|
20240618,164100,450602730,3065,3065,3065,3065,0
|
|
20240618,164000,450602730,3065,3065,3065,3065,0
|
|
20240618,163900,450602730,3065,3065,3065,3065,0
|
|
20240618,163800,450602730,3065,3065,3065,3065,0
|
|
20240618,163700,450602730,3065,3065,3065,3065,0
|
|
20240618,163600,450602730,3065,3065,3065,3065,0
|
|
20240618,163500,450602730,3065,3065,3065,3065,0
|
|
20240618,163400,450602730,3065,3065,3065,3065,0
|
|
20240618,163300,450602730,3065,3065,3065,3065,0
|
|
20240618,163200,450602730,3065,3065,3065,3065,0
|
|
20240618,163100,450602730,3065,3065,3065,3065,0
|
|
20240618,163000,450602730,3065,3065,3065,3065,0
|
|
20240618,162900,450602730,3065,3065,3065,3065,0
|
|
20240618,162800,450602730,3065,3065,3065,3065,0
|
|
20240618,162700,450602730,3065,3065,3065,3065,0
|
|
20240618,162600,450602730,3065,3065,3065,3065,0
|
|
20240618,162500,450602730,3065,3065,3065,3065,0
|
|
20240618,162400,450602730,3065,3065,3065,3065,0
|
|
20240618,162300,450602730,3065,3065,3065,3065,0
|
|
20240618,162200,450602730,3065,3065,3065,3065,2000
|
|
20240618,162100,450602730,3065,3065,3065,3065,0
|
|
20240618,162000,450602730,3065,3065,3065,3065,0
|
|
20240618,161900,450602730,3065,3065,3065,3065,0
|
|
20240618,161800,450602730,3065,3065,3065,3065,0
|
|
20240618,161700,450602730,3065,3065,3065,3065,0
|
|
20240618,161600,450602730,3065,3065,3065,3065,0
|
|
20240618,161500,450602730,3065,3065,3065,3065,0
|
|
20240618,161400,450602730,3065,3065,3065,3065,0
|
|
20240618,161300,450602730,3065,3065,3065,3065,0
|
|
20240618,161200,450602730,3065,3065,3065,3065,0
|
|
20240618,161100,450602730,3065,3065,3065,3065,0
|
|
20240618,161000,450602730,3065,3065,3065,3065,0
|
|
20240618,160900,450602730,3065,3065,3065,3065,0
|
|
20240618,160800,450602730,3065,3065,3065,3065,0
|
|
20240618,160700,450602730,3065,3065,3065,3065,0
|
|
20240618,160600,450602730,3065,3065,3065,3065,0
|
|
20240618,160500,450602730,3065,3065,3065,3065,0
|
|
20240618,160400,450602730,3065,3065,3065,3065,0
|
|
20240618,160300,450602730,3065,3065,3065,3065,0
|
|
20240618,160200,450602730,3065,3065,3065,3065,0
|
|
20240618,160100,450602730,3065,3065,3065,3065,0
|
|
20240618,160000,450602730,3065,3065,3065,3065,0
|
|
20240618,155900,450602730,3065,3065,3065,3065,0
|
|
20240618,155800,450602730,3065,3065,3065,3065,0
|
|
20240618,155700,450602730,3065,3065,3065,3065,0
|
|
20240618,155600,450602730,3065,3065,3065,3065,0
|
|
20240618,155500,450602730,3065,3065,3065,3065,0
|
|
20240618,155400,450602730,3065,3065,3065,3065,0
|
|
20240618,155300,450602730,3065,3065,3065,3065,0
|
|
20240618,155200,450602730,3065,3065,3065,3065,2000
|
|
20240618,155100,450602730,3065,3065,3065,3065,0
|
|
20240618,155000,450602730,3065,3065,3065,3065,0
|
|
20240618,154900,450602730,3065,3065,3065,3065,0
|
|
20240618,154800,450602730,3065,3065,3065,3065,0
|
|
20240618,154700,450602730,3065,3065,3065,3065,0
|
|
20240618,154600,450602730,3065,3065,3065,3065,0
|
|
20240618,154500,450602730,3065,3065,3065,3065,0
|
|
20240618,154400,450602730,3065,3065,3065,3065,0
|
|
20240618,154300,450602730,3065,3065,3065,3065,0
|
|
20240618,154200,450602730,3065,3065,3065,3065,0
|
|
20240618,154100,450602730,3065,3065,3065,3065,0
|
|
20240618,154000,450602730,3065,3065,3065,3065,0
|
|
20240618,153900,450602730,3065,3065,3065,3065,0
|
|
20240618,153800,450602730,3065,3065,3065,3065,0
|
|
20240618,153700,450602730,3065,3065,3065,3065,0
|
|
20240618,153600,450602730,3065,3065,3065,3065,0
|
|
20240618,153500,450602730,3065,3065,3065,3065,0
|
|
20240618,153400,450602730,3065,3065,3065,3065,0
|
|
20240618,153300,450602730,3065,3065,3065,3065,0
|
|
20240618,153200,450602730,3065,3065,3065,3065,0
|
|
20240618,153100,450602730,3065,3065,3065,3065,0
|
|
20240618,153000,450602730,3065,3065,3065,3065,2000
|
|
20240618,152900,444472730,3070,3070,3070,3070,0
|
|
20240618,152800,444472730,3070,3070,3070,3070,0
|
|
20240618,152700,444472730,3070,3070,3070,3070,0
|
|
20240618,152600,444472730,3070,3070,3070,3070,0
|
|
20240618,152500,444472730,3070,3070,3070,3070,0
|
|
20240618,152400,444472730,3070,3070,3070,3070,0
|
|
20240618,152300,444472730,3070,3070,3070,3070,0
|
|
20240618,152200,444472730,3070,3070,3070,3070,0
|
|
20240618,152100,444472730,3070,3070,3070,3070,0
|
|
20240618,152000,444472730,3070,3070,3070,3070,0
|
|
20240618,151900,444472730,3070,3070,3070,3070,312
|
|
20240618,151800,443514890,3070,3070,3070,3070,72
|
|
20240618,151700,443293850,3070,3070,3070,3070,5
|
|
20240618,151600,443278500,3070,3070,3070,3070,0
|
|
20240618,151500,443278500,3070,3070,3070,3070,0
|
|
20240618,151400,443278500,3070,3070,3070,3070,169
|
|
20240618,151300,442759670,3070,3070,3070,3070,0
|
|
20240618,151200,442759670,3070,3070,3070,3070,80
|
|
20240618,151100,442514070,3065,3065,3065,3065,100
|
|
20240618,151000,442207570,3070,3065,3070,3065,6
|
|
20240618,150900,442189175,3065,3065,3065,3065,0
|
|
20240618,150800,442189175,3065,3065,3065,3065,0
|
|
20240618,150700,442189175,3065,3065,3065,3065,1000
|
|
20240618,150600,439124175,3070,3070,3070,3070,74
|
|
20240618,150500,438896995,3070,3065,3070,3065,201
|
|
20240618,150400,438280925,3065,3065,3065,3065,0
|
|
20240618,150300,438280925,3065,3065,3065,3065,170
|
|
20240618,150200,437759875,3070,3070,3070,3070,0
|
|
20240618,150100,437759875,3070,3070,3070,3070,0
|
|
20240618,150000,437759875,3070,3070,3070,3070,0
|
|
20240618,145900,437759875,3070,3070,3070,3070,0
|
|
20240618,145800,437759875,3070,3070,3070,3070,360
|
|
20240618,145700,436654675,3075,3075,3075,3075,300
|
|
20240618,145600,435732175,3075,3075,3075,3075,0
|
|
20240618,145500,435732175,3075,3075,3075,3075,0
|
|
20240618,145400,435732175,3075,3070,3075,3070,978
|
|
20240618,145300,432725865,3065,3065,3065,3065,1000
|
|
20240618,145200,429660865,3065,3065,3065,3065,0
|
|
20240618,145100,429660865,3065,3065,3065,3065,98
|
|
20240618,145000,429360495,3065,3065,3065,3065,0
|
|
20240618,144900,429360495,3065,3065,3065,3065,0
|
|
20240618,144800,429360495,3065,3065,3065,3065,0
|
|
20240618,144700,429360495,3065,3065,3065,3065,0
|
|
20240618,144600,429360495,3065,3065,3065,3065,0
|
|
20240618,144500,429360495,3065,3065,3065,3065,0
|
|
20240618,144400,429360495,3065,3065,3065,3065,0
|
|
20240618,144300,429360495,3065,3065,3065,3065,0
|
|
20240618,144200,429360495,3065,3065,3065,3065,0
|
|
20240618,144100,429360495,3065,3065,3065,3065,20
|
|
20240618,144000,429299195,3070,3070,3070,3070,0
|
|
20240618,143900,429299195,3070,3070,3070,3070,0
|
|
20240618,143800,429299195,3070,3070,3070,3070,0
|
|
20240618,143700,429299195,3070,3070,3070,3070,0
|
|
20240618,143600,429299195,3070,3070,3070,3070,0
|
|
20240618,143500,429299195,3070,3070,3070,3070,5
|
|
20240618,143400,429283845,3070,3070,3070,3070,2
|
|
20240618,143300,429277705,3070,3070,3070,3070,3
|
|
20240618,143200,429268495,3065,3065,3065,3065,0
|
|
20240618,143100,429268495,3065,3065,3065,3065,0
|
|
20240618,143000,429268495,3065,3065,3065,3065,0
|
|
20240618,142900,429268495,3065,3065,3065,3065,0
|
|
20240618,142800,429268495,3065,3065,3065,3065,0
|
|
20240618,142700,429268495,3065,3065,3065,3065,0
|
|
20240618,142600,429268495,3065,3065,3065,3065,0
|
|
20240618,142500,429268495,3065,3065,3065,3065,0
|
|
20240618,142400,429268495,3065,3065,3065,3065,0
|
|
20240618,142300,429268495,3065,3065,3065,3065,0
|
|
20240618,142200,429268495,3065,3065,3065,3065,0
|
|
20240618,142100,429268495,3065,3065,3065,3065,0
|
|
20240618,142000,429268495,3065,3065,3065,3065,0
|
|
20240618,141900,429268495,3065,3065,3065,3065,0
|
|
20240618,141800,429268495,3065,3065,3065,3065,0
|
|
20240618,141700,429268495,3065,3065,3065,3065,60
|
|
20240618,141600,429084595,3065,3065,3065,3065,241
|
|
20240618,141500,428345930,3065,3065,3065,3065,0
|
|
20240618,141400,428345930,3065,3065,3065,3065,0
|
|
20240618,141300,428345930,3065,3065,3065,3065,0
|
|
20240618,141200,428345930,3065,3065,3065,3065,100
|
|
20240618,141100,428039430,3060,3060,3060,3060,0
|
|
20240618,141000,428039430,3060,3060,3060,3060,0
|
|
20240618,140900,428039430,3060,3060,3060,3060,0
|
|
20240618,140800,428039430,3060,3060,3060,3060,211
|
|
20240618,140700,427393770,3065,3065,3065,3065,0
|
|
20240618,140600,427393770,3065,3065,3065,3065,0
|
|
20240618,140500,427393770,3065,3065,3065,3065,122
|
|
20240618,140400,427019840,3060,3065,3070,3060,1800
|
|
20240618,140300,421505270,3065,3065,3065,3065,0
|
|
20240618,140200,421505270,3065,3065,3065,3065,0
|
|
20240618,140100,421505270,3065,3065,3065,3065,0
|
|
20240618,140000,421505270,3065,3065,3065,3065,0
|
|
20240618,135900,421505270,3065,3065,3065,3065,0
|
|
20240618,135800,421505270,3065,3065,3065,3065,200
|
|
20240618,135700,420892270,3070,3070,3070,3070,0
|
|
20240618,135600,420892270,3070,3070,3070,3070,10
|
|
20240618,135500,420861570,3070,3070,3070,3070,0
|
|
20240618,135400,420861570,3070,3070,3070,3070,1
|
|
20240618,135300,420858500,3070,3070,3070,3070,0
|
|
20240618,135200,420858500,3070,3070,3070,3070,0
|
|
20240618,135100,420858500,3070,3070,3070,3070,0
|
|
20240618,135000,420858500,3070,3070,3070,3070,0
|
|
20240618,134900,420858500,3070,3070,3070,3070,0
|
|
20240618,134800,420858500,3070,3070,3070,3070,2
|
|
20240618,134700,420852360,3070,3065,3070,3065,301
|
|
20240618,134600,419929790,3065,3065,3065,3065,0
|
|
20240618,134500,419929790,3065,3065,3065,3065,0
|
|
20240618,134400,419929790,3065,3065,3065,3065,0
|
|
20240618,134300,419929790,3065,3065,3065,3065,0
|
|
20240618,134200,419929790,3065,3065,3065,3065,567
|
|
20240618,134100,418191935,3070,3070,3070,3070,0
|
|
20240618,134000,418191935,3070,3070,3070,3070,16
|
|
20240618,133900,418142815,3065,3065,3065,3065,0
|
|
20240618,133800,418142815,3065,3065,3065,3065,0
|
|
20240618,133700,418142815,3065,3065,3065,3065,0
|
|
20240618,133600,418142815,3065,3065,3065,3065,0
|
|
20240618,133500,418142815,3065,3065,3065,3065,0
|
|
20240618,133400,418142815,3065,3065,3065,3065,0
|
|
20240618,133300,418142815,3065,3065,3065,3065,0
|
|
20240618,133200,418142815,3065,3075,3075,3065,974
|
|
20240618,133100,415156100,3085,3085,3085,3085,0
|
|
20240618,133000,415156100,3085,3085,3085,3085,0
|
|
20240618,132900,415156100,3085,3085,3085,3085,0
|
|
20240618,132800,415156100,3085,3080,3085,3080,2
|
|
20240618,132700,415149935,3085,3080,3085,3080,2
|
|
20240618,132600,415143770,3085,3080,3085,3080,2
|
|
20240618,132500,415137605,3085,3085,3085,3085,0
|
|
20240618,132400,415137605,3085,3085,3085,3085,0
|
|
20240618,132300,415137605,3085,3085,3085,3085,0
|
|
20240618,132200,415137605,3085,3085,3085,3085,0
|
|
20240618,132100,415137605,3085,3085,3085,3085,0
|
|
20240618,132000,415137605,3085,3075,3085,3075,4
|
|
20240618,131900,415125280,3090,3090,3090,3090,0
|
|
20240618,131800,415125280,3090,3090,3090,3090,0
|
|
20240618,131700,415125280,3090,3090,3090,3090,0
|
|
20240618,131600,415125280,3090,3075,3090,3075,2
|
|
20240618,131500,415119115,3090,3090,3090,3090,0
|
|
20240618,131400,415119115,3090,3090,3090,3090,0
|
|
20240618,131300,415119115,3090,3090,3090,3090,0
|
|
20240618,131200,415119115,3090,3090,3090,3090,0
|
|
20240618,131100,415119115,3090,3090,3090,3090,0
|
|
20240618,131000,415119115,3090,3090,3090,3090,0
|
|
20240618,130900,415119115,3090,3090,3090,3090,0
|
|
20240618,130800,415119115,3090,3090,3090,3090,0
|
|
20240618,130700,415119115,3090,3075,3090,3070,2566
|
|
20240618,130600,407236570,3080,3080,3080,3080,0
|
|
20240618,130500,407236570,3080,3080,3080,3080,0
|
|
20240618,130400,407236570,3080,3080,3080,3080,2
|
|
20240618,130300,407230410,3085,3085,3085,3085,0
|
|
20240618,130200,407230410,3085,3075,3085,3075,537
|
|
20240618,130100,405579125,3085,3085,3085,3085,0
|
|
20240618,130000,405579125,3085,3085,3085,3085,0
|
|
20240618,125900,405579125,3085,3085,3085,3085,500
|
|
20240618,125800,404036625,3085,3085,3085,3085,600
|
|
20240618,125700,402185625,3085,3085,3085,3085,0
|
|
20240618,125600,402185625,3085,3085,3085,3085,0
|
|
20240618,125500,402185625,3085,3085,3085,3085,260
|
|
20240618,125400,401383525,3085,3085,3085,3085,0
|
|
20240618,125300,401383525,3085,3085,3085,3085,0
|
|
20240618,125200,401383525,3085,3085,3085,3085,0
|
|
20240618,125100,401383525,3085,3085,3085,3085,0
|
|
20240618,125000,401383525,3085,3080,3085,3080,1001
|
|
20240618,124900,398295480,3080,3080,3080,3080,0
|
|
20240618,124800,398295480,3080,3080,3080,3080,70
|
|
20240618,124700,398079880,3080,3080,3080,3080,0
|
|
20240618,124600,398079880,3080,3080,3080,3080,0
|
|
20240618,124500,398079880,3080,3080,3080,3080,0
|
|
20240618,124400,398079880,3080,3080,3080,3080,0
|
|
20240618,124300,398079880,3080,3080,3080,3080,0
|
|
20240618,124200,398079880,3080,3080,3080,3080,20
|
|
20240618,124100,398018280,3080,3080,3080,3080,0
|
|
20240618,124000,398018280,3080,3080,3080,3080,0
|
|
20240618,123900,398018280,3080,3080,3080,3080,0
|
|
20240618,123800,398018280,3080,3080,3080,3080,0
|
|
20240618,123700,398018280,3080,3080,3080,3080,0
|
|
20240618,123600,398018280,3080,3080,3080,3080,0
|
|
20240618,123500,398018280,3080,3080,3080,3080,0
|
|
20240618,123400,398018280,3080,3080,3080,3080,2
|
|
20240618,123300,398012120,3075,3075,3075,3075,0
|
|
20240618,123200,398012120,3075,3075,3075,3075,97
|
|
20240618,123100,397713845,3075,3075,3075,3075,97
|
|
20240618,123000,397415570,3080,3080,3080,3080,0
|
|
20240618,122900,397415570,3080,3080,3080,3080,0
|
|
20240618,122800,397415570,3080,3080,3080,3080,0
|
|
20240618,122700,397415570,3080,3080,3080,3080,0
|
|
20240618,122600,397415570,3080,3080,3080,3080,300
|
|
20240618,122500,396491570,3085,3085,3085,3085,5
|
|
20240618,122400,396476145,3090,3090,3090,3090,0
|
|
20240618,122300,396476145,3090,3090,3090,3090,0
|
|
20240618,122200,396476145,3090,3090,3090,3090,0
|
|
20240618,122100,396476145,3090,3090,3090,3090,0
|
|
20240618,122000,396476145,3090,3090,3090,3090,0
|
|
20240618,121900,396476145,3090,3085,3090,3085,1001
|
|
20240618,121800,393388055,3085,3085,3085,3085,0
|
|
20240618,121700,393388055,3085,3085,3085,3085,0
|
|
20240618,121600,393388055,3085,3085,3085,3085,0
|
|
20240618,121500,393388055,3085,3085,3085,3085,0
|
|
20240618,121400,393388055,3085,3085,3085,3085,10
|
|
20240618,121300,393357205,3085,3085,3085,3085,0
|
|
20240618,121200,393357205,3085,3085,3085,3085,0
|
|
20240618,121100,393357205,3085,3085,3085,3085,14
|
|
20240618,121000,393314015,3080,3080,3080,3080,0
|
|
20240618,120900,393314015,3080,3080,3080,3080,1
|
|
20240618,120800,393310935,3080,3080,3080,3080,30
|
|
20240618,120700,393218535,3080,3080,3080,3080,0
|
|
20240618,120600,393218535,3080,3080,3080,3080,0
|
|
20240618,120500,393218535,3080,3080,3080,3080,0
|
|
20240618,120400,393218535,3080,3080,3080,3080,0
|
|
20240618,120300,393218535,3080,3080,3080,3080,0
|
|
20240618,120200,393218535,3080,3080,3080,3080,0
|
|
20240618,120100,393218535,3080,3080,3080,3080,0
|
|
20240618,120000,393218535,3080,3080,3080,3080,0
|
|
20240618,115900,393218535,3080,3080,3080,3080,0
|
|
20240618,115800,393218535,3080,3080,3080,3080,0
|
|
20240618,115700,393218535,3080,3080,3080,3080,0
|
|
20240618,115600,393218535,3080,3080,3080,3080,0
|
|
20240618,115500,393218535,3080,3080,3080,3080,0
|
|
20240618,115400,393218535,3080,3080,3080,3080,0
|
|
20240618,115300,393218535,3080,3080,3080,3080,1
|
|
20240618,115200,393215455,3080,3080,3080,3080,0
|
|
20240618,115100,393215455,3080,3080,3080,3080,0
|
|
20240618,115000,393215455,3080,3080,3080,3080,0
|
|
20240618,114900,393215455,3080,3080,3080,3080,0
|
|
20240618,114800,393215455,3080,3080,3080,3080,0
|
|
20240618,114700,393215455,3080,3080,3080,3080,0
|
|
20240618,114600,393215455,3080,3080,3080,3080,0
|
|
20240618,114500,393215455,3080,3080,3080,3080,0
|
|
20240618,114400,393215455,3080,3080,3080,3080,0
|
|
20240618,114300,393215455,3080,3080,3080,3080,0
|
|
20240618,114200,393215455,3080,3075,3080,3075,8
|
|
20240618,114100,393190850,3080,3080,3080,3080,0
|
|
20240618,114000,393190850,3080,3080,3080,3080,184
|
|
20240618,113900,392624130,3080,3080,3080,3080,0
|
|
20240618,113800,392624130,3080,3080,3080,3080,0
|
|
20240618,113700,392624130,3080,3075,3080,3075,33
|
|
20240618,113600,392522495,3080,3080,3080,3080,0
|
|
20240618,113500,392522495,3080,3080,3080,3080,0
|
|
20240618,113400,392522495,3080,3080,3080,3080,0
|
|
20240618,113300,392522495,3080,3080,3080,3080,0
|
|
20240618,113200,392522495,3080,3080,3080,3080,0
|
|
20240618,113100,392522495,3080,3080,3080,3080,0
|
|
20240618,113000,392522495,3080,3080,3080,3080,0
|
|
20240618,112900,392522495,3080,3080,3080,3080,0
|
|
20240618,112800,392522495,3080,3080,3080,3080,0
|
|
20240618,112700,392522495,3080,3080,3080,3080,0
|
|
20240618,112600,392522495,3080,3075,3080,3075,119
|
|
20240618,112500,392155980,3080,3080,3080,3080,0
|
|
20240618,112400,392155980,3080,3080,3080,3080,0
|
|
20240618,112300,392155980,3080,3080,3080,3080,0
|
|
20240618,112200,392155980,3080,3080,3080,3080,0
|
|
20240618,112100,392155980,3080,3080,3080,3080,0
|
|
20240618,112000,392155980,3080,3080,3080,3080,0
|
|
20240618,111900,392155980,3080,3075,3080,3075,64
|
|
20240618,111800,391959175,3075,3075,3075,3075,0
|
|
20240618,111700,391959175,3075,3075,3075,3075,0
|
|
20240618,111600,391959175,3075,3075,3075,3075,63
|
|
20240618,111500,391765450,3075,3075,3075,3075,0
|
|
20240618,111400,391765450,3075,3075,3075,3075,0
|
|
20240618,111300,391765450,3075,3075,3075,3075,0
|
|
20240618,111200,391765450,3075,3075,3075,3075,0
|
|
20240618,111100,391765450,3075,3075,3075,3075,0
|
|
20240618,111000,391765450,3075,3075,3075,3075,0
|
|
20240618,110900,391765450,3075,3075,3075,3075,0
|
|
20240618,110800,391765450,3075,3075,3075,3075,0
|
|
20240618,110700,391765450,3075,3075,3075,3075,0
|
|
20240618,110600,391765450,3075,3075,3075,3075,0
|
|
20240618,110500,391765450,3075,3075,3075,3075,0
|
|
20240618,110400,391765450,3075,3075,3075,3075,1
|
|
20240618,110300,391762375,3065,3065,3065,3065,0
|
|
20240618,110200,391762375,3065,3065,3065,3065,0
|
|
20240618,110100,391762375,3065,3065,3065,3065,3
|
|
20240618,110000,391753180,3060,3060,3060,3060,0
|
|
20240618,105900,391753180,3060,3060,3060,3060,0
|
|
20240618,105800,391753180,3060,3060,3060,3060,0
|
|
20240618,105700,391753180,3060,3060,3060,3060,0
|
|
20240618,105600,391753180,3060,3065,3080,3060,2715
|
|
20240618,105500,383431700,3060,3060,3060,3060,0
|
|
20240618,105400,383431700,3060,3060,3060,3060,21
|
|
20240618,105300,383367440,3065,3060,3065,3060,5455
|
|
20240618,105200,366672865,3065,3070,3070,3065,1834
|
|
20240618,105100,361049665,3075,3075,3075,3075,300
|
|
20240618,105000,360127165,3075,3075,3075,3075,3
|
|
20240618,104900,360117940,3075,3075,3075,3075,0
|
|
20240618,104800,360117940,3075,3075,3075,3075,0
|
|
20240618,104700,360117940,3075,3075,3075,3075,0
|
|
20240618,104600,360117940,3075,3075,3075,3075,0
|
|
20240618,104500,360117940,3075,3075,3075,3075,30
|
|
20240618,104400,360025690,3075,3075,3075,3075,0
|
|
20240618,104300,360025690,3075,3075,3075,3075,531
|
|
20240618,104200,358392865,3075,3075,3075,3075,0
|
|
20240618,104100,358392865,3075,3075,3075,3075,1
|
|
20240618,104000,358389790,3075,3075,3075,3075,0
|
|
20240618,103900,358389790,3075,3065,3075,3065,79
|
|
20240618,103800,358147645,3065,3065,3065,3065,0
|
|
20240618,103700,358147645,3065,3065,3065,3065,7
|
|
20240618,103600,358126190,3070,3070,3070,3070,0
|
|
20240618,103500,358126190,3070,3070,3070,3070,0
|
|
20240618,103400,358126190,3070,3070,3070,3070,30
|
|
20240618,103300,358034090,3070,3070,3070,3070,0
|
|
20240618,103200,358034090,3070,3070,3070,3070,0
|
|
20240618,103100,358034090,3070,3070,3070,3070,0
|
|
20240618,103000,358034090,3070,3070,3070,3070,0
|
|
20240618,102900,358034090,3070,3070,3070,3070,30
|
|
20240618,102800,357941990,3075,3075,3075,3075,0
|
|
20240618,102700,357941990,3075,3075,3075,3075,10
|
|
20240618,102600,357911240,3075,3075,3075,3075,4
|
|
20240618,102500,357898940,3075,3075,3075,3075,0
|
|
20240618,102400,357898940,3075,3075,3075,3075,0
|
|
20240618,102300,357898940,3075,3075,3075,3075,0
|
|
20240618,102200,357898940,3075,3075,3075,3075,500
|
|
20240618,102100,356361440,3075,3075,3075,3075,0
|
|
20240618,102000,356361440,3075,3075,3075,3075,0
|
|
20240618,101900,356361440,3075,3075,3075,3075,0
|
|
20240618,101800,356361440,3075,3075,3075,3075,0
|
|
20240618,101700,356361440,3075,3075,3075,3075,1
|
|
20240618,101600,356358365,3065,3065,3065,3065,18
|
|
20240618,101500,356303195,3080,3065,3080,3065,1773
|
|
20240618,101400,350868920,3065,3065,3065,3065,0
|
|
20240618,101300,350868920,3065,3065,3065,3065,0
|
|
20240618,101200,350868920,3065,3065,3065,3065,0
|
|
20240618,101100,350868920,3065,3065,3065,3065,27
|
|
20240618,101000,350786165,3050,3070,3085,3050,6568
|
|
20240618,100900,330731285,3080,3060,3080,3060,12
|
|
20240618,100800,330694355,3060,3070,3070,3060,10000
|
|
20240618,100700,300092450,3070,3070,3070,3070,0
|
|
20240618,100600,300092450,3070,3070,3070,3070,0
|
|
20240618,100500,300092450,3070,3070,3080,3070,524
|
|
20240618,100400,298483760,3065,3065,3065,3065,1
|
|
20240618,100300,298480695,3070,3070,3070,3070,5
|
|
20240618,100200,298465345,3070,3070,3070,3070,1
|
|
20240618,100100,298462275,3070,3070,3070,3065,156
|
|
20240618,100000,297984100,3070,3070,3070,3070,7
|
|
20240618,095900,297962610,3070,3070,3070,3070,1
|
|
20240618,095800,297959540,3070,3070,3070,3070,0
|
|
20240618,095700,297959540,3070,3070,3070,3070,107
|
|
20240618,095600,297631050,3070,3070,3070,3070,1
|
|
20240618,095500,297627980,3070,3065,3070,3065,4504
|
|
20240618,095400,283808710,3065,3065,3065,3065,5
|
|
20240618,095300,283793385,3065,3065,3065,3065,30
|
|
20240618,095200,283701435,3070,3070,3070,3070,0
|
|
20240618,095100,283701435,3070,3070,3070,3070,0
|
|
20240618,095000,283701435,3070,3070,3070,3070,0
|
|
20240618,094900,283701435,3070,3070,3070,3070,0
|
|
20240618,094800,283701435,3070,3070,3070,3070,0
|
|
20240618,094700,283701435,3070,3070,3070,3070,10
|
|
20240618,094600,283670735,3070,3070,3070,3070,110
|
|
20240618,094500,283333035,3070,3070,3070,3070,26
|
|
20240618,094400,283253215,3070,3070,3070,3070,0
|
|
20240618,094300,283253215,3070,3070,3070,3070,0
|
|
20240618,094200,283253215,3070,3070,3070,3070,0
|
|
20240618,094100,283253215,3070,3075,3075,3050,20338
|
|
20240618,094000,221175570,3065,3065,3075,3065,1463
|
|
20240618,093900,216684530,3065,3065,3065,3065,395
|
|
20240618,093800,215473855,3060,3050,3060,3050,393
|
|
20240618,093700,214275175,3050,3070,3080,3050,20003
|
|
20240618,093600,153247930,3065,3060,3080,3060,4517
|
|
20240618,093500,139358460,3060,3060,3060,3060,510
|
|
20240618,093400,137797860,3060,3060,3060,3060,500
|
|
20240618,093300,136267860,3050,3060,3060,3050,4549
|
|
20240618,093200,122393385,3050,3075,3080,3045,30160
|
|
20240618,093100,30276550,3075,3075,3075,3075,0
|
|
20240618,093000,30276550,3075,3085,3085,3075,13
|
|
20240618,092900,30236475,3070,3070,3070,3070,0
|
|
20240618,092800,30236475,3070,3070,3070,3070,58
|
|
20240618,092700,30058415,3085,3085,3085,3085,9
|
|
20240618,092600,30030650,3075,3085,3085,3075,157
|
|
20240618,092500,29547300,3085,3085,3085,3085,1
|
|
20240618,092400,29544215,3085,3075,3085,3075,299
|
|
20240618,092300,28624600,3075,3075,3075,3075,700
|
|
20240618,092200,26472100,3085,3085,3085,3085,0
|
|
20240618,092100,26472100,3085,3085,3085,3085,7
|
|
20240618,092000,26450505,3085,3085,3085,3085,0
|
|
20240618,091900,26450505,3085,3085,3085,3085,10
|
|
20240618,091800,26419655,3085,3085,3085,3085,0
|
|
20240618,091700,26419655,3085,3085,3085,3085,0
|
|
20240618,091600,26419655,3085,3085,3085,3085,0
|
|
20240618,091500,26419655,3085,3085,3085,3085,0
|
|
20240618,091400,26419655,3085,3085,3085,3085,500
|
|
20240618,091300,24877155,3085,3080,3085,3080,4
|
|
20240618,091200,24864830,3080,3070,3085,3070,330
|
|
20240618,091100,23851705,3080,3080,3080,3080,10
|
|
20240618,091000,23820905,3085,3085,3085,3075,3097
|
|
20240618,090900,14296660,3085,3085,3085,3085,17
|
|
20240618,090800,14244215,3085,3085,3085,3085,37
|
|
20240618,090700,14130070,3085,3085,3105,3070,4134
|
|
20240618,090600,1413215,3090,3090,3090,3090,200
|
|
20240618,090500,795215,3090,3090,3090,3090,100
|
|
20240618,090400,486215,3090,3090,3090,3090,0
|
|
20240618,090300,486215,3090,3090,3090,3090,0
|
|
20240618,090200,486215,3090,3090,3090,3090,10
|
|
20240618,090100,455315,3090,3090,3090,3090,5
|
|
20240618,090000,439865,3095,3100,3100,3095,142
|