693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,203000,265522830,3125,3125,3125,3125,1243
|
|
20240618,202900,265522830,3125,3125,3125,3125,0
|
|
20240618,202800,265522830,3125,3125,3125,3125,0
|
|
20240618,202700,265522830,3125,3125,3125,3125,0
|
|
20240618,202600,265522830,3125,3125,3125,3125,0
|
|
20240618,202500,265522830,3125,3125,3125,3125,0
|
|
20240618,202400,265522830,3125,3125,3125,3125,0
|
|
20240618,202300,265522830,3125,3125,3125,3125,0
|
|
20240618,202200,265522830,3125,3125,3125,3125,0
|
|
20240618,202100,265522830,3125,3125,3125,3125,0
|
|
20240618,202000,265522830,3125,3125,3125,3125,0
|
|
20240618,201900,265522830,3125,3125,3125,3125,0
|
|
20240618,201800,265522830,3125,3125,3125,3125,0
|
|
20240618,201700,265522830,3125,3125,3125,3125,0
|
|
20240618,201600,265522830,3125,3125,3125,3125,0
|
|
20240618,201500,265522830,3125,3125,3125,3125,0
|
|
20240618,201400,265522830,3125,3125,3125,3125,0
|
|
20240618,201300,265522830,3125,3125,3125,3125,0
|
|
20240618,201200,265522830,3125,3125,3125,3125,0
|
|
20240618,201100,265522830,3125,3125,3125,3125,0
|
|
20240618,201000,265522830,3125,3125,3125,3125,0
|
|
20240618,200900,265522830,3125,3125,3125,3125,0
|
|
20240618,200800,265522830,3125,3125,3125,3125,0
|
|
20240618,200700,265522830,3125,3125,3125,3125,0
|
|
20240618,200600,265522830,3125,3125,3125,3125,0
|
|
20240618,200500,265522830,3125,3125,3125,3125,0
|
|
20240618,200400,265522830,3125,3125,3125,3125,0
|
|
20240618,200300,265522830,3125,3125,3125,3125,0
|
|
20240618,200200,265522830,3125,3125,3125,3125,0
|
|
20240618,200100,265522830,3125,3125,3125,3125,0
|
|
20240618,200000,265522830,3125,3125,3125,3125,1243
|
|
20240618,195900,265522830,3125,3125,3125,3125,0
|
|
20240618,195800,265522830,3125,3125,3125,3125,0
|
|
20240618,195700,265522830,3125,3125,3125,3125,0
|
|
20240618,195600,265522830,3125,3125,3125,3125,0
|
|
20240618,195500,265522830,3125,3125,3125,3125,0
|
|
20240618,195400,265522830,3125,3125,3125,3125,0
|
|
20240618,195300,265522830,3125,3125,3125,3125,0
|
|
20240618,195200,265522830,3125,3125,3125,3125,0
|
|
20240618,195100,265522830,3125,3125,3125,3125,0
|
|
20240618,195000,265522830,3125,3125,3125,3125,0
|
|
20240618,194900,265522830,3125,3125,3125,3125,0
|
|
20240618,194800,265522830,3125,3125,3125,3125,0
|
|
20240618,194700,265522830,3125,3125,3125,3125,0
|
|
20240618,194600,265522830,3125,3125,3125,3125,0
|
|
20240618,194500,265522830,3125,3125,3125,3125,0
|
|
20240618,194400,265522830,3125,3125,3125,3125,0
|
|
20240618,194300,265522830,3125,3125,3125,3125,0
|
|
20240618,194200,265522830,3125,3125,3125,3125,0
|
|
20240618,194100,265522830,3125,3125,3125,3125,0
|
|
20240618,194000,265522830,3125,3125,3125,3125,0
|
|
20240618,193900,265522830,3125,3125,3125,3125,0
|
|
20240618,193800,265522830,3125,3125,3125,3125,0
|
|
20240618,193700,265522830,3125,3125,3125,3125,0
|
|
20240618,193600,265522830,3125,3125,3125,3125,0
|
|
20240618,193500,265522830,3125,3125,3125,3125,0
|
|
20240618,193400,265522830,3125,3125,3125,3125,0
|
|
20240618,193300,265522830,3125,3125,3125,3125,0
|
|
20240618,193200,265522830,3125,3125,3125,3125,0
|
|
20240618,193100,265522830,3125,3125,3125,3125,0
|
|
20240618,193000,265522830,3125,3125,3125,3125,1243
|
|
20240618,192900,265522830,3125,3125,3125,3125,0
|
|
20240618,192800,265522830,3125,3125,3125,3125,0
|
|
20240618,192700,265522830,3125,3125,3125,3125,0
|
|
20240618,192600,265522830,3125,3125,3125,3125,0
|
|
20240618,192500,265522830,3125,3125,3125,3125,0
|
|
20240618,192400,265522830,3125,3125,3125,3125,0
|
|
20240618,192300,265522830,3125,3125,3125,3125,0
|
|
20240618,192200,265522830,3125,3125,3125,3125,0
|
|
20240618,192100,265522830,3125,3125,3125,3125,0
|
|
20240618,192000,265522830,3125,3125,3125,3125,0
|
|
20240618,191900,265522830,3125,3125,3125,3125,0
|
|
20240618,191800,265522830,3125,3125,3125,3125,0
|
|
20240618,191700,265522830,3125,3125,3125,3125,0
|
|
20240618,191600,265522830,3125,3125,3125,3125,0
|
|
20240618,191500,265522830,3125,3125,3125,3125,0
|
|
20240618,191400,265522830,3125,3125,3125,3125,0
|
|
20240618,191300,265522830,3125,3125,3125,3125,0
|
|
20240618,191200,265522830,3125,3125,3125,3125,0
|
|
20240618,191100,265522830,3125,3125,3125,3125,0
|
|
20240618,191000,265522830,3125,3125,3125,3125,0
|
|
20240618,190900,265522830,3125,3125,3125,3125,0
|
|
20240618,190800,265522830,3125,3125,3125,3125,0
|
|
20240618,190700,265522830,3125,3125,3125,3125,0
|
|
20240618,190600,265522830,3125,3125,3125,3125,0
|
|
20240618,190500,265522830,3125,3125,3125,3125,0
|
|
20240618,190400,265522830,3125,3125,3125,3125,0
|
|
20240618,190300,265522830,3125,3125,3125,3125,0
|
|
20240618,190200,265522830,3125,3125,3125,3125,0
|
|
20240618,190100,265522830,3125,3125,3125,3125,0
|
|
20240618,190000,265522830,3125,3125,3125,3125,1243
|
|
20240618,185900,265522830,3125,3125,3125,3125,0
|
|
20240618,185800,265522830,3125,3125,3125,3125,0
|
|
20240618,185700,265522830,3125,3125,3125,3125,0
|
|
20240618,185600,265522830,3125,3125,3125,3125,0
|
|
20240618,185500,265522830,3125,3125,3125,3125,0
|
|
20240618,185400,265522830,3125,3125,3125,3125,0
|
|
20240618,185300,265522830,3125,3125,3125,3125,0
|
|
20240618,185200,265522830,3125,3125,3125,3125,0
|
|
20240618,185100,265522830,3125,3125,3125,3125,0
|
|
20240618,185000,265522830,3125,3125,3125,3125,0
|
|
20240618,184900,265522830,3125,3125,3125,3125,0
|
|
20240618,184800,265522830,3125,3125,3125,3125,0
|
|
20240618,184700,265522830,3125,3125,3125,3125,0
|
|
20240618,184600,265522830,3125,3125,3125,3125,0
|
|
20240618,184500,265522830,3125,3125,3125,3125,0
|
|
20240618,184400,265522830,3125,3125,3125,3125,0
|
|
20240618,184300,265522830,3125,3125,3125,3125,0
|
|
20240618,184200,265522830,3125,3125,3125,3125,0
|
|
20240618,184100,265522830,3125,3125,3125,3125,0
|
|
20240618,184000,265522830,3125,3125,3125,3125,0
|
|
20240618,183900,265522830,3125,3125,3125,3125,0
|
|
20240618,183800,265522830,3125,3125,3125,3125,0
|
|
20240618,183700,265522830,3125,3125,3125,3125,0
|
|
20240618,183600,265522830,3125,3125,3125,3125,0
|
|
20240618,183500,265522830,3125,3125,3125,3125,0
|
|
20240618,183400,265522830,3125,3125,3125,3125,0
|
|
20240618,183300,265522830,3125,3125,3125,3125,0
|
|
20240618,183200,265522830,3125,3125,3125,3125,0
|
|
20240618,183100,265522830,3125,3125,3125,3125,0
|
|
20240618,183000,265522830,3125,3125,3125,3125,1243
|
|
20240618,182900,265522830,3125,3125,3125,3125,0
|
|
20240618,182800,265522830,3125,3125,3125,3125,0
|
|
20240618,182700,265522830,3125,3125,3125,3125,0
|
|
20240618,182600,265522830,3125,3125,3125,3125,0
|
|
20240618,182500,265522830,3125,3125,3125,3125,0
|
|
20240618,182400,265522830,3125,3125,3125,3125,0
|
|
20240618,182300,265522830,3125,3125,3125,3125,0
|
|
20240618,182200,265522830,3125,3125,3125,3125,0
|
|
20240618,182100,265522830,3125,3125,3125,3125,0
|
|
20240618,182000,265522830,3125,3125,3125,3125,0
|
|
20240618,181900,265522830,3125,3125,3125,3125,0
|
|
20240618,181800,265522830,3125,3125,3125,3125,0
|
|
20240618,181700,265522830,3125,3125,3125,3125,0
|
|
20240618,181600,265522830,3125,3125,3125,3125,0
|
|
20240618,181500,265522830,3125,3125,3125,3125,0
|
|
20240618,181400,265522830,3125,3125,3125,3125,0
|
|
20240618,181300,265522830,3125,3125,3125,3125,0
|
|
20240618,181200,265522830,3125,3125,3125,3125,0
|
|
20240618,181100,265522830,3125,3125,3125,3125,0
|
|
20240618,181000,265522830,3125,3125,3125,3125,0
|
|
20240618,180900,265522830,3125,3125,3125,3125,0
|
|
20240618,180800,265522830,3125,3125,3125,3125,0
|
|
20240618,180700,265522830,3125,3125,3125,3125,0
|
|
20240618,180600,265522830,3125,3125,3125,3125,0
|
|
20240618,180500,265522830,3125,3125,3125,3125,0
|
|
20240618,180400,265522830,3125,3125,3125,3125,0
|
|
20240618,180300,265522830,3125,3125,3125,3125,0
|
|
20240618,180200,265522830,3125,3125,3125,3125,0
|
|
20240618,180100,265522830,3125,3125,3125,3125,0
|
|
20240618,180000,265522830,3125,3125,3125,3125,1243
|
|
20240618,175900,265522830,3125,3125,3125,3125,0
|
|
20240618,175800,265522830,3125,3125,3125,3125,0
|
|
20240618,175700,265522830,3125,3125,3125,3125,0
|
|
20240618,175600,265522830,3125,3125,3125,3125,0
|
|
20240618,175500,265522830,3125,3125,3125,3125,0
|
|
20240618,175400,265522830,3125,3125,3125,3125,0
|
|
20240618,175300,265522830,3125,3125,3125,3125,0
|
|
20240618,175200,265522830,3125,3125,3125,3125,0
|
|
20240618,175100,265522830,3125,3125,3125,3125,0
|
|
20240618,175000,265522830,3125,3125,3125,3125,0
|
|
20240618,174900,265522830,3125,3125,3125,3125,0
|
|
20240618,174800,265522830,3125,3125,3125,3125,0
|
|
20240618,174700,265522830,3125,3125,3125,3125,0
|
|
20240618,174600,265522830,3125,3125,3125,3125,0
|
|
20240618,174500,265522830,3125,3125,3125,3125,0
|
|
20240618,174400,265522830,3125,3125,3125,3125,0
|
|
20240618,174300,265522830,3125,3125,3125,3125,0
|
|
20240618,174200,265522830,3125,3125,3125,3125,0
|
|
20240618,174100,265522830,3125,3125,3125,3125,0
|
|
20240618,174000,265522830,3125,3125,3125,3125,0
|
|
20240618,173900,265522830,3125,3125,3125,3125,0
|
|
20240618,173800,265522830,3125,3125,3125,3125,0
|
|
20240618,173700,265522830,3125,3125,3125,3125,0
|
|
20240618,173600,265522830,3125,3125,3125,3125,0
|
|
20240618,173500,265522830,3125,3125,3125,3125,0
|
|
20240618,173400,265522830,3125,3125,3125,3125,0
|
|
20240618,173300,265522830,3125,3125,3125,3125,0
|
|
20240618,173200,265522830,3125,3125,3125,3125,0
|
|
20240618,173100,265522830,3125,3125,3125,3125,0
|
|
20240618,173000,265522830,3125,3125,3125,3125,1243
|
|
20240618,172900,265522830,3125,3125,3125,3125,0
|
|
20240618,172800,265522830,3125,3125,3125,3125,0
|
|
20240618,172700,265522830,3125,3125,3125,3125,0
|
|
20240618,172600,265522830,3125,3125,3125,3125,0
|
|
20240618,172500,265522830,3125,3125,3125,3125,0
|
|
20240618,172400,265522830,3125,3125,3125,3125,0
|
|
20240618,172300,265522830,3125,3125,3125,3125,0
|
|
20240618,172200,265522830,3125,3125,3125,3125,0
|
|
20240618,172100,265522830,3125,3125,3125,3125,0
|
|
20240618,172000,265522830,3125,3125,3125,3125,0
|
|
20240618,171900,265522830,3125,3125,3125,3125,0
|
|
20240618,171800,265522830,3125,3125,3125,3125,0
|
|
20240618,171700,265522830,3125,3125,3125,3125,0
|
|
20240618,171600,265522830,3125,3125,3125,3125,0
|
|
20240618,171500,265522830,3125,3125,3125,3125,0
|
|
20240618,171400,265522830,3125,3125,3125,3125,0
|
|
20240618,171300,265522830,3125,3125,3125,3125,0
|
|
20240618,171200,265522830,3125,3125,3125,3125,0
|
|
20240618,171100,265522830,3125,3125,3125,3125,0
|
|
20240618,171000,265522830,3125,3125,3125,3125,0
|
|
20240618,170900,265522830,3125,3125,3125,3125,0
|
|
20240618,170800,265522830,3125,3125,3125,3125,0
|
|
20240618,170700,265522830,3125,3125,3125,3125,0
|
|
20240618,170600,265522830,3125,3125,3125,3125,0
|
|
20240618,170500,265522830,3125,3125,3125,3125,0
|
|
20240618,170400,265522830,3125,3125,3125,3125,0
|
|
20240618,170300,265522830,3125,3125,3125,3125,0
|
|
20240618,170200,265522830,3125,3125,3125,3125,0
|
|
20240618,170100,265522830,3125,3125,3125,3125,0
|
|
20240618,170000,265522830,3125,3125,3125,3125,1243
|
|
20240618,165900,265522830,3125,3125,3125,3125,0
|
|
20240618,165800,265522830,3125,3125,3125,3125,0
|
|
20240618,165700,265522830,3125,3125,3125,3125,0
|
|
20240618,165600,265522830,3125,3125,3125,3125,0
|
|
20240618,165500,265522830,3125,3125,3125,3125,0
|
|
20240618,165400,265522830,3125,3125,3125,3125,0
|
|
20240618,165300,265522830,3125,3125,3125,3125,0
|
|
20240618,165200,265522830,3125,3125,3125,3125,0
|
|
20240618,165100,265522830,3125,3125,3125,3125,0
|
|
20240618,165000,265522830,3125,3125,3125,3125,0
|
|
20240618,164900,265522830,3125,3125,3125,3125,0
|
|
20240618,164800,265522830,3125,3125,3125,3125,0
|
|
20240618,164700,265522830,3125,3125,3125,3125,0
|
|
20240618,164600,265522830,3125,3125,3125,3125,0
|
|
20240618,164500,265522830,3125,3125,3125,3125,0
|
|
20240618,164400,265522830,3125,3125,3125,3125,0
|
|
20240618,164300,265522830,3125,3125,3125,3125,0
|
|
20240618,164200,265522830,3125,3125,3125,3125,0
|
|
20240618,164100,265522830,3125,3125,3125,3125,0
|
|
20240618,164000,265522830,3125,3125,3125,3125,0
|
|
20240618,163900,265522830,3125,3125,3125,3125,0
|
|
20240618,163800,265522830,3125,3125,3125,3125,0
|
|
20240618,163700,265522830,3125,3125,3125,3125,0
|
|
20240618,163600,265522830,3125,3125,3125,3125,0
|
|
20240618,163500,265522830,3125,3125,3125,3125,0
|
|
20240618,163400,265522830,3125,3125,3125,3125,0
|
|
20240618,163300,265522830,3125,3125,3125,3125,0
|
|
20240618,163200,265522830,3125,3125,3125,3125,0
|
|
20240618,163100,265522830,3125,3125,3125,3125,0
|
|
20240618,163000,265522830,3125,3125,3125,3125,1243
|
|
20240618,162900,265522830,3125,3125,3125,3125,0
|
|
20240618,162800,265522830,3125,3125,3125,3125,0
|
|
20240618,162700,265522830,3125,3125,3125,3125,0
|
|
20240618,162600,265522830,3125,3125,3125,3125,0
|
|
20240618,162500,265522830,3125,3125,3125,3125,0
|
|
20240618,162400,265522830,3125,3125,3125,3125,0
|
|
20240618,162300,265522830,3125,3125,3125,3125,0
|
|
20240618,162200,265522830,3125,3125,3125,3125,0
|
|
20240618,162100,265522830,3125,3125,3125,3125,0
|
|
20240618,162000,265522830,3125,3125,3125,3125,0
|
|
20240618,161900,265522830,3125,3125,3125,3125,0
|
|
20240618,161800,265522830,3125,3125,3125,3125,0
|
|
20240618,161700,265522830,3125,3125,3125,3125,0
|
|
20240618,161600,265522830,3125,3125,3125,3125,0
|
|
20240618,161500,265522830,3125,3125,3125,3125,0
|
|
20240618,161400,265522830,3125,3125,3125,3125,0
|
|
20240618,161300,265522830,3125,3125,3125,3125,0
|
|
20240618,161200,265522830,3125,3125,3125,3125,0
|
|
20240618,161100,265522830,3125,3125,3125,3125,0
|
|
20240618,161000,265522830,3125,3125,3125,3125,0
|
|
20240618,160900,265522830,3125,3125,3125,3125,0
|
|
20240618,160800,265522830,3125,3125,3125,3125,0
|
|
20240618,160700,265522830,3125,3125,3125,3125,0
|
|
20240618,160600,265522830,3125,3125,3125,3125,0
|
|
20240618,160500,265522830,3125,3125,3125,3125,0
|
|
20240618,160400,265522830,3125,3125,3125,3125,0
|
|
20240618,160300,265522830,3125,3125,3125,3125,0
|
|
20240618,160200,265522830,3125,3125,3125,3125,0
|
|
20240618,160100,265522830,3125,3125,3125,3125,0
|
|
20240618,160000,265522830,3125,3125,3125,3125,1243
|
|
20240618,155900,265522830,3125,3125,3125,3125,0
|
|
20240618,155800,265522830,3125,3125,3125,3125,0
|
|
20240618,155700,265522830,3125,3125,3125,3125,0
|
|
20240618,155600,265522830,3125,3125,3125,3125,0
|
|
20240618,155500,265522830,3125,3125,3125,3125,0
|
|
20240618,155400,265522830,3125,3125,3125,3125,0
|
|
20240618,155300,265522830,3125,3125,3125,3125,0
|
|
20240618,155200,265522830,3125,3125,3125,3125,0
|
|
20240618,155100,265522830,3125,3125,3125,3125,0
|
|
20240618,155000,265522830,3125,3125,3125,3125,0
|
|
20240618,154900,265522830,3125,3125,3125,3125,0
|
|
20240618,154800,265522830,3125,3125,3125,3125,0
|
|
20240618,154700,265522830,3125,3125,3125,3125,0
|
|
20240618,154600,265522830,3125,3125,3125,3125,0
|
|
20240618,154500,265522830,3125,3125,3125,3125,0
|
|
20240618,154400,265522830,3125,3125,3125,3125,0
|
|
20240618,154300,265522830,3125,3125,3125,3125,0
|
|
20240618,154200,265522830,3125,3125,3125,3125,0
|
|
20240618,154100,265522830,3125,3125,3125,3125,0
|
|
20240618,154000,265522830,3125,3125,3125,3125,0
|
|
20240618,153900,265522830,3125,3125,3125,3125,0
|
|
20240618,153800,265522830,3125,3125,3125,3125,0
|
|
20240618,153700,265522830,3125,3125,3125,3125,0
|
|
20240618,153600,265522830,3125,3125,3125,3125,0
|
|
20240618,153500,265522830,3125,3125,3125,3125,0
|
|
20240618,153400,265522830,3125,3125,3125,3125,0
|
|
20240618,153300,265522830,3125,3125,3125,3125,0
|
|
20240618,153200,265522830,3125,3125,3125,3125,0
|
|
20240618,153100,265522830,3125,3125,3125,3125,0
|
|
20240618,153000,265522830,3125,3125,3125,3125,2486
|
|
20240618,152900,261638455,3160,3160,3160,3160,0
|
|
20240618,152800,261638455,3160,3160,3160,3160,0
|
|
20240618,152700,261638455,3160,3160,3160,3160,0
|
|
20240618,152600,261638455,3160,3160,3160,3160,0
|
|
20240618,152500,261638455,3160,3160,3160,3160,0
|
|
20240618,152400,261638455,3160,3160,3160,3160,0
|
|
20240618,152300,261638455,3160,3160,3160,3160,0
|
|
20240618,152200,261638455,3160,3160,3160,3160,0
|
|
20240618,152100,261638455,3160,3160,3160,3160,0
|
|
20240618,152000,261638455,3160,3160,3160,3160,0
|
|
20240618,151900,261638455,3160,3155,3160,3155,503
|
|
20240618,151800,260051470,3150,3150,3150,3150,39
|
|
20240618,151700,259928620,3155,3155,3155,3155,807
|
|
20240618,151600,257382535,3155,3155,3155,3155,1
|
|
20240618,151500,257379380,3145,3150,3150,3145,44
|
|
20240618,151400,257240990,3155,3155,3155,3155,603
|
|
20240618,151300,255338525,3155,3155,3155,3155,2
|
|
20240618,151200,255332215,3145,3145,3145,3145,0
|
|
20240618,151100,255332215,3145,3145,3145,3145,0
|
|
20240618,151000,255332215,3145,3150,3150,3145,10
|
|
20240618,150900,255300760,3145,3145,3145,3145,0
|
|
20240618,150800,255300760,3145,3145,3145,3145,0
|
|
20240618,150700,255300760,3145,3145,3145,3145,0
|
|
20240618,150600,255300760,3145,3145,3145,3145,0
|
|
20240618,150500,255300760,3145,3145,3145,3145,0
|
|
20240618,150400,255300760,3145,3150,3150,3145,32
|
|
20240618,150300,255200110,3155,3155,3155,3155,0
|
|
20240618,150200,255200110,3155,3155,3155,3155,100
|
|
20240618,150100,254884610,3155,3155,3155,3155,0
|
|
20240618,150000,254884610,3155,3155,3155,3155,0
|
|
20240618,145900,254884610,3155,3155,3155,3155,5
|
|
20240618,145800,254868835,3150,3150,3150,3150,0
|
|
20240618,145700,254868835,3150,3150,3150,3150,469
|
|
20240618,145600,253391485,3150,3150,3150,3150,31
|
|
20240618,145500,253293835,3150,3150,3150,3150,0
|
|
20240618,145400,253293835,3150,3150,3150,3150,0
|
|
20240618,145300,253293835,3150,3150,3150,3150,0
|
|
20240618,145200,253293835,3150,3150,3150,3150,0
|
|
20240618,145100,253293835,3150,3150,3150,3150,0
|
|
20240618,145000,253293835,3150,3150,3150,3150,0
|
|
20240618,144900,253293835,3150,3150,3150,3150,0
|
|
20240618,144800,253293835,3150,3150,3150,3150,1
|
|
20240618,144700,253290685,3145,3145,3145,3145,0
|
|
20240618,144600,253290685,3145,3145,3145,3145,6
|
|
20240618,144500,253271815,3145,3145,3145,3145,0
|
|
20240618,144400,253271815,3145,3145,3145,3145,70
|
|
20240618,144300,253051665,3150,3150,3150,3150,1
|
|
20240618,144200,253048515,3150,3150,3150,3150,0
|
|
20240618,144100,253048515,3150,3150,3150,3150,100
|
|
20240618,144000,252733515,3150,3150,3150,3145,90
|
|
20240618,143900,252450035,3145,3145,3145,3145,0
|
|
20240618,143800,252450035,3145,3145,3145,3145,0
|
|
20240618,143700,252450035,3145,3145,3145,3145,0
|
|
20240618,143600,252450035,3145,3145,3145,3145,0
|
|
20240618,143500,252450035,3145,3145,3145,3145,45
|
|
20240618,143400,252308510,3155,3155,3155,3155,0
|
|
20240618,143300,252308510,3155,3155,3155,3155,0
|
|
20240618,143200,252308510,3155,3155,3155,3155,0
|
|
20240618,143100,252308510,3155,3155,3155,3155,0
|
|
20240618,143000,252308510,3155,3155,3155,3155,0
|
|
20240618,142900,252308510,3155,3155,3155,3155,0
|
|
20240618,142800,252308510,3155,3155,3155,3155,0
|
|
20240618,142700,252308510,3155,3155,3155,3155,0
|
|
20240618,142600,252308510,3155,3155,3155,3155,0
|
|
20240618,142500,252308510,3155,3155,3155,3155,50
|
|
20240618,142400,252150760,3145,3145,3145,3145,0
|
|
20240618,142300,252150760,3145,3145,3145,3145,0
|
|
20240618,142200,252150760,3145,3145,3145,3145,0
|
|
20240618,142100,252150760,3145,3145,3145,3145,0
|
|
20240618,142000,252150760,3145,3155,3155,3145,95
|
|
20240618,141900,251851515,3155,3155,3155,3155,0
|
|
20240618,141800,251851515,3155,3155,3155,3155,0
|
|
20240618,141700,251851515,3155,3155,3155,3155,0
|
|
20240618,141600,251851515,3155,3155,3155,3155,0
|
|
20240618,141500,251851515,3155,3145,3155,3145,86
|
|
20240618,141400,251580635,3155,3155,3155,3155,0
|
|
20240618,141300,251580635,3155,3155,3155,3155,0
|
|
20240618,141200,251580635,3155,3155,3155,3155,0
|
|
20240618,141100,251580635,3155,3155,3155,3155,0
|
|
20240618,141000,251580635,3155,3150,3155,3150,1000
|
|
20240618,140900,248427825,3150,3150,3150,3150,0
|
|
20240618,140800,248427825,3150,3150,3150,3150,0
|
|
20240618,140700,248427825,3150,3150,3150,3150,0
|
|
20240618,140600,248427825,3150,3150,3150,3150,0
|
|
20240618,140500,248427825,3150,3150,3150,3150,0
|
|
20240618,140400,248427825,3150,3150,3150,3150,0
|
|
20240618,140300,248427825,3150,3150,3150,3150,0
|
|
20240618,140200,248427825,3150,3150,3150,3150,0
|
|
20240618,140100,248427825,3150,3150,3150,3150,0
|
|
20240618,140000,248427825,3150,3140,3150,3140,95
|
|
20240618,135900,248129055,3150,3150,3150,3150,0
|
|
20240618,135800,248129055,3150,3150,3150,3150,100
|
|
20240618,135700,247814055,3150,3150,3150,3150,0
|
|
20240618,135600,247814055,3150,3150,3150,3150,95
|
|
20240618,135500,247514805,3150,3145,3150,3145,79
|
|
20240618,135400,247266180,3150,3150,3150,3150,1
|
|
20240618,135300,247263030,3150,3150,3150,3150,0
|
|
20240618,135200,247263030,3150,3150,3150,3150,0
|
|
20240618,135100,247263030,3150,3150,3150,3150,0
|
|
20240618,135000,247263030,3150,3150,3150,3150,0
|
|
20240618,134900,247263030,3150,3150,3150,3150,0
|
|
20240618,134800,247263030,3150,3150,3150,3150,1
|
|
20240618,134700,247259880,3150,3145,3150,3145,116
|
|
20240618,134600,246894995,3145,3145,3145,3145,71
|
|
20240618,134500,246671700,3140,3135,3140,3135,119
|
|
20240618,134400,246298070,3135,3155,3155,3130,1304
|
|
20240618,134300,242207570,3160,3160,3160,3160,7
|
|
20240618,134200,242185450,3165,3165,3165,3165,1
|
|
20240618,134100,242182285,3160,3160,3160,3160,0
|
|
20240618,134000,242182285,3160,3165,3165,3160,95
|
|
20240618,133900,241881850,3165,3165,3165,3165,0
|
|
20240618,133800,241881850,3165,3165,3165,3165,543
|
|
20240618,133700,240163255,3165,3165,3165,3165,27
|
|
20240618,133600,240077800,3170,3170,3170,3170,0
|
|
20240618,133500,240077800,3170,3160,3170,3160,86
|
|
20240618,133400,239805630,3170,3165,3170,3155,1701
|
|
20240618,133300,234413720,3160,3155,3160,3155,1072
|
|
20240618,133200,231026205,3160,3160,3160,3160,0
|
|
20240618,133100,231026205,3160,3160,3160,3160,0
|
|
20240618,133000,231026205,3160,3140,3160,3140,5994
|
|
20240618,132900,212183690,3140,3140,3140,3140,13
|
|
20240618,132800,212142870,3140,3140,3140,3140,0
|
|
20240618,132700,212142870,3140,3140,3140,3135,559
|
|
20240618,132600,210388025,3140,3140,3140,3140,0
|
|
20240618,132500,210388025,3140,3140,3140,3140,0
|
|
20240618,132400,210388025,3140,3140,3140,3140,766
|
|
20240618,132300,207982785,3135,3135,3135,3135,0
|
|
20240618,132200,207982785,3135,3135,3135,3135,1
|
|
20240618,132100,207979650,3130,3130,3130,3130,0
|
|
20240618,132000,207979650,3130,3125,3130,3125,537
|
|
20240618,131900,206299080,3130,3130,3130,3130,0
|
|
20240618,131800,206299080,3130,3130,3130,3130,0
|
|
20240618,131700,206299080,3130,3130,3130,3130,0
|
|
20240618,131600,206299080,3130,3130,3130,3130,0
|
|
20240618,131500,206299080,3130,3125,3130,3125,86
|
|
20240618,131400,206030125,3130,3130,3130,3130,0
|
|
20240618,131300,206030125,3130,3130,3130,3130,0
|
|
20240618,131200,206030125,3130,3130,3130,3130,0
|
|
20240618,131100,206030125,3130,3130,3130,3130,200
|
|
20240618,131000,205404125,3130,3130,3130,3130,0
|
|
20240618,130900,205404125,3130,3135,3135,3130,428
|
|
20240618,130800,204064310,3130,3130,3130,3130,0
|
|
20240618,130700,204064310,3130,3130,3130,3130,0
|
|
20240618,130600,204064310,3130,3130,3130,3130,0
|
|
20240618,130500,204064310,3130,3130,3130,3130,500
|
|
20240618,130400,202499310,3130,3130,3130,3130,0
|
|
20240618,130300,202499310,3130,3130,3130,3130,0
|
|
20240618,130200,202499310,3130,3130,3130,3130,0
|
|
20240618,130100,202499310,3130,3130,3130,3130,4
|
|
20240618,130000,202486790,3135,3130,3135,3130,96
|
|
20240618,125900,202186075,3135,3130,3135,3130,803
|
|
20240618,125800,199668690,3110,3115,3115,3110,6133
|
|
20240618,125700,180595055,3125,3125,3125,3125,1727
|
|
20240618,125600,175198180,3130,3130,3130,3130,0
|
|
20240618,125500,175198180,3130,3125,3130,3125,86
|
|
20240618,125400,174929225,3125,3125,3125,3125,1
|
|
20240618,125300,174926100,3125,3125,3125,3125,0
|
|
20240618,125200,174926100,3125,3125,3125,3125,0
|
|
20240618,125100,174926100,3125,3125,3125,3125,0
|
|
20240618,125000,174926100,3125,3125,3125,3125,0
|
|
20240618,124900,174926100,3125,3125,3125,3125,0
|
|
20240618,124800,174926100,3125,3125,3125,3125,0
|
|
20240618,124700,174926100,3125,3125,3125,3125,0
|
|
20240618,124600,174926100,3125,3125,3125,3125,0
|
|
20240618,124500,174926100,3125,3125,3125,3125,0
|
|
20240618,124400,174926100,3125,3125,3125,3125,0
|
|
20240618,124300,174926100,3125,3125,3125,3125,234
|
|
20240618,124200,174194850,3130,3130,3130,3130,521
|
|
20240618,124100,172564120,3135,3135,3135,3135,0
|
|
20240618,124000,172564120,3135,3125,3135,3125,3114
|
|
20240618,123900,162803065,3130,3130,3130,3130,0
|
|
20240618,123800,162803065,3130,3135,3135,3130,2786
|
|
20240618,123700,154072360,3130,3130,3130,3130,0
|
|
20240618,123600,154072360,3130,3130,3130,3130,0
|
|
20240618,123500,154072360,3130,3125,3130,3125,894
|
|
20240618,123400,151274365,3120,3120,3120,3120,0
|
|
20240618,123300,151274365,3120,3120,3120,3120,0
|
|
20240618,123200,151274365,3120,3120,3120,3120,0
|
|
20240618,123100,151274365,3120,3120,3120,3120,3
|
|
20240618,123000,151265005,3140,3140,3140,3140,0
|
|
20240618,122900,151265005,3140,3130,3140,3130,2540
|
|
20240618,122800,143289735,3130,3130,3130,3130,0
|
|
20240618,122700,143289735,3130,3130,3130,3130,500
|
|
20240618,122600,141724735,3140,3140,3140,3140,0
|
|
20240618,122500,141724735,3140,3140,3140,3140,0
|
|
20240618,122400,141724735,3140,3120,3140,3120,12
|
|
20240618,122300,141687105,3120,3120,3120,3120,6
|
|
20240618,122200,141668385,3120,3120,3140,3120,7019
|
|
20240618,122100,119634435,3105,3105,3105,3105,118
|
|
20240618,122000,119268045,3120,3130,3130,3120,96
|
|
20240618,121900,118968055,3120,3120,3120,3120,0
|
|
20240618,121800,118968055,3120,3120,3120,3120,0
|
|
20240618,121700,118968055,3120,3120,3120,3120,2
|
|
20240618,121600,118961815,3135,3135,3135,3135,0
|
|
20240618,121500,118961815,3135,3120,3135,3110,973
|
|
20240618,121400,115919535,3120,3110,3120,3110,34
|
|
20240618,121300,115813675,3100,3100,3100,3100,0
|
|
20240618,121200,115813675,3100,3100,3100,3100,1
|
|
20240618,121100,115810575,3110,3110,3110,3110,0
|
|
20240618,121000,115810575,3110,3110,3110,3110,0
|
|
20240618,120900,115810575,3110,3110,3110,3110,0
|
|
20240618,120800,115810575,3110,3110,3110,3110,82
|
|
20240618,120700,115555555,3100,3110,3110,3100,6
|
|
20240618,120600,115536905,3110,3110,3110,3110,21
|
|
20240618,120500,115471595,3120,3120,3120,3120,0
|
|
20240618,120400,115471595,3120,3120,3120,3120,0
|
|
20240618,120300,115471595,3120,3120,3120,3120,0
|
|
20240618,120200,115471595,3120,3110,3120,3110,86
|
|
20240618,120100,115203950,3100,3100,3100,3100,0
|
|
20240618,120000,115203950,3100,3105,3105,3100,856
|
|
20240618,115900,112546365,3100,3100,3100,3100,0
|
|
20240618,115800,112546365,3100,3100,3100,3100,0
|
|
20240618,115700,112546365,3100,3100,3100,3100,11
|
|
20240618,115600,112512265,3100,3100,3100,3100,2
|
|
20240618,115500,112506065,3100,3095,3100,3095,310
|
|
20240618,115400,111545295,3100,3100,3100,3100,0
|
|
20240618,115300,111545295,3100,3100,3100,3100,0
|
|
20240618,115200,111545295,3100,3100,3100,3100,0
|
|
20240618,115100,111545295,3100,3100,3100,3100,0
|
|
20240618,115000,111545295,3100,3100,3100,3100,0
|
|
20240618,114900,111545295,3100,3100,3100,3100,1882
|
|
20240618,114800,105711095,3105,3105,3105,3105,0
|
|
20240618,114700,105711095,3105,3105,3105,3105,0
|
|
20240618,114600,105711095,3105,3105,3105,3105,0
|
|
20240618,114500,105711095,3105,3105,3105,3105,0
|
|
20240618,114400,105711095,3105,3105,3105,3105,0
|
|
20240618,114300,105711095,3105,3105,3105,3105,0
|
|
20240618,114200,105711095,3105,3105,3105,3105,0
|
|
20240618,114100,105711095,3105,3105,3105,3105,2
|
|
20240618,114000,105704885,3105,3110,3110,3105,366
|
|
20240618,113900,104568220,3105,3105,3105,3105,0
|
|
20240618,113800,104568220,3105,3105,3105,3105,0
|
|
20240618,113700,104568220,3105,3105,3105,3105,5000
|
|
20240618,113600,89043220,3105,3105,3105,3105,14
|
|
20240618,113500,88999750,3105,3100,3105,3100,147
|
|
20240618,113400,88543545,3100,3100,3100,3100,0
|
|
20240618,113300,88543545,3100,3100,3100,3100,290
|
|
20240618,113200,87644545,3100,3100,3100,3100,0
|
|
20240618,113100,87644545,3100,3100,3100,3100,10
|
|
20240618,113000,87613545,3105,3105,3105,3105,0
|
|
20240618,112900,87613545,3105,3105,3105,3105,0
|
|
20240618,112800,87613545,3105,3105,3105,3105,644
|
|
20240618,112700,85613925,3105,3105,3105,3105,3
|
|
20240618,112600,85604610,3110,3110,3110,3110,0
|
|
20240618,112500,85604610,3110,3110,3110,3110,0
|
|
20240618,112400,85604610,3110,3110,3110,3110,0
|
|
20240618,112300,85604610,3110,3110,3110,3110,6
|
|
20240618,112200,85585950,3110,3110,3110,3110,0
|
|
20240618,112100,85585950,3110,3110,3110,3110,0
|
|
20240618,112000,85585950,3110,3100,3110,3100,97
|
|
20240618,111900,85284770,3105,3105,3105,3105,0
|
|
20240618,111800,85284770,3105,3105,3105,3105,0
|
|
20240618,111700,85284770,3105,3105,3105,3105,55
|
|
20240618,111600,85113995,3105,3105,3105,3105,0
|
|
20240618,111500,85113995,3105,3100,3105,3100,88
|
|
20240618,111400,84840985,3105,3105,3105,3105,0
|
|
20240618,111300,84840985,3105,3105,3105,3105,0
|
|
20240618,111200,84840985,3105,3105,3105,3105,0
|
|
20240618,111100,84840985,3105,3105,3105,3105,0
|
|
20240618,111000,84840985,3105,3105,3105,3105,0
|
|
20240618,110900,84840985,3105,3105,3105,3105,0
|
|
20240618,110800,84840985,3105,3105,3105,3105,0
|
|
20240618,110700,84840985,3105,3105,3105,3105,5
|
|
20240618,110600,84825460,3105,3105,3105,3105,3
|
|
20240618,110500,84816145,3105,3105,3105,3105,2
|
|
20240618,110400,84809935,3105,3105,3105,3105,1
|
|
20240618,110300,84806830,3100,3100,3100,3100,0
|
|
20240618,110200,84806830,3100,3100,3100,3100,150
|
|
20240618,110100,84341830,3100,3100,3100,3100,0
|
|
20240618,110000,84341830,3100,3110,3110,3100,97
|
|
20240618,105900,84040650,3105,3105,3105,3105,0
|
|
20240618,105800,84040650,3105,3105,3105,3105,50
|
|
20240618,105700,83885400,3105,3105,3105,3105,0
|
|
20240618,105600,83885400,3105,3105,3105,3105,0
|
|
20240618,105500,83885400,3105,3100,3105,3100,88
|
|
20240618,105400,83612390,3105,3105,3105,3105,0
|
|
20240618,105300,83612390,3105,3105,3105,3105,0
|
|
20240618,105200,83612390,3105,3105,3105,3105,0
|
|
20240618,105100,83612390,3105,3105,3105,3105,0
|
|
20240618,105000,83612390,3105,3105,3105,3105,0
|
|
20240618,104900,83612390,3105,3105,3105,3105,0
|
|
20240618,104800,83612390,3105,3105,3105,3105,0
|
|
20240618,104700,83612390,3105,3105,3105,3105,0
|
|
20240618,104600,83612390,3105,3105,3105,3105,0
|
|
20240618,104500,83612390,3105,3105,3105,3105,30
|
|
20240618,104400,83519240,3100,3100,3100,3100,0
|
|
20240618,104300,83519240,3100,3100,3100,3100,0
|
|
20240618,104200,83519240,3100,3100,3100,3100,0
|
|
20240618,104100,83519240,3100,3100,3100,3100,0
|
|
20240618,104000,83519240,3100,3110,3110,3100,97
|
|
20240618,103900,83218060,3100,3100,3100,3100,0
|
|
20240618,103800,83218060,3100,3105,3105,3100,1100
|
|
20240618,103700,79803265,3105,3105,3105,3105,0
|
|
20240618,103600,79803265,3105,3105,3105,3105,0
|
|
20240618,103500,79803265,3105,3110,3110,3105,88
|
|
20240618,103400,79529815,3105,3105,3105,3105,0
|
|
20240618,103300,79529815,3105,3105,3105,3105,0
|
|
20240618,103200,79529815,3105,3105,3105,3105,0
|
|
20240618,103100,79529815,3105,3105,3105,3105,0
|
|
20240618,103000,79529815,3105,3105,3105,3105,0
|
|
20240618,102900,79529815,3105,3105,3105,3105,0
|
|
20240618,102800,79529815,3105,3105,3105,3105,0
|
|
20240618,102700,79529815,3105,3105,3105,3105,0
|
|
20240618,102600,79529815,3105,3105,3105,3105,0
|
|
20240618,102500,79529815,3105,3105,3105,3105,0
|
|
20240618,102400,79529815,3105,3105,3105,3105,0
|
|
20240618,102300,79529815,3105,3105,3105,3105,0
|
|
20240618,102200,79529815,3105,3105,3105,3105,0
|
|
20240618,102100,79529815,3105,3105,3105,3105,0
|
|
20240618,102000,79529815,3105,3110,3110,3105,97
|
|
20240618,101900,79228390,3110,3110,3110,3110,0
|
|
20240618,101800,79228390,3110,3110,3110,3110,0
|
|
20240618,101700,79228390,3110,3110,3110,3110,0
|
|
20240618,101600,79228390,3110,3110,3110,3110,0
|
|
20240618,101500,79228390,3110,3100,3110,3100,188
|
|
20240618,101400,78644170,3105,3105,3105,3105,10
|
|
20240618,101300,78613120,3105,3105,3105,3105,220
|
|
20240618,101200,77930020,3105,3105,3105,3105,0
|
|
20240618,101100,77930020,3105,3105,3105,3105,0
|
|
20240618,101000,77930020,3105,3105,3105,3105,1
|
|
20240618,100900,77926915,3100,3100,3100,3100,0
|
|
20240618,100800,77926915,3100,3100,3100,3100,0
|
|
20240618,100700,77926915,3100,3100,3100,3100,0
|
|
20240618,100600,77926915,3100,3100,3100,3100,0
|
|
20240618,100500,77926915,3100,3100,3100,3100,0
|
|
20240618,100400,77926915,3100,3100,3100,3100,0
|
|
20240618,100300,77926915,3100,3100,3100,3100,0
|
|
20240618,100200,77926915,3100,3100,3100,3100,10
|
|
20240618,100100,77895915,3105,3105,3105,3105,1
|
|
20240618,100000,77892810,3105,3110,3110,3105,598
|
|
20240618,095900,76035780,3110,3110,3110,3110,26
|
|
20240618,095800,75954920,3110,3110,3110,3110,0
|
|
20240618,095700,75954920,3110,3110,3110,3110,0
|
|
20240618,095600,75954920,3110,3110,3110,3110,0
|
|
20240618,095500,75954920,3110,3105,3110,3105,98
|
|
20240618,095400,75650370,3110,3110,3110,3110,0
|
|
20240618,095300,75650370,3110,3105,3110,3105,115
|
|
20240618,095200,75293265,3105,3105,3105,3105,286
|
|
20240618,095100,74405235,3105,3105,3105,3105,0
|
|
20240618,095000,74405235,3105,3105,3105,3105,0
|
|
20240618,094900,74405235,3105,3105,3105,3105,74
|
|
20240618,094800,74175465,3105,3105,3105,3105,0
|
|
20240618,094700,74175465,3105,3105,3105,3105,31
|
|
20240618,094600,74079210,3110,3110,3110,3110,0
|
|
20240618,094500,74079210,3110,3110,3110,3110,0
|
|
20240618,094400,74079210,3110,3105,3110,3100,6059
|
|
20240618,094300,55290650,3110,3110,3110,3110,784
|
|
20240618,094200,52852410,3115,3120,3120,3110,1900
|
|
20240618,094100,46938890,3120,3120,3120,3120,280
|
|
20240618,094000,46065290,3125,3130,3130,3125,54
|
|
20240618,093900,45896300,3125,3125,3125,3125,1221
|
|
20240618,093800,42080675,3120,3130,3130,3120,1803
|
|
20240618,093700,36448295,3130,3130,3130,3130,0
|
|
20240618,093600,36448295,3130,3130,3130,3130,99
|
|
20240618,093500,36138425,3130,3130,3130,3125,354
|
|
20240618,093400,35030635,3125,3125,3125,3125,0
|
|
20240618,093300,35030635,3125,3125,3125,3125,0
|
|
20240618,093200,35030635,3125,3125,3125,3125,0
|
|
20240618,093100,35030635,3125,3125,3125,3125,0
|
|
20240618,093000,35030635,3125,3125,3125,3125,0
|
|
20240618,092900,35030635,3125,3125,3125,3125,95
|
|
20240618,092800,34733760,3130,3135,3135,3130,350
|
|
20240618,092700,33638245,3135,3135,3135,3135,193
|
|
20240618,092600,33033190,3135,3135,3135,3135,88
|
|
20240618,092500,32757310,3135,3135,3135,3135,12
|
|
20240618,092400,32719690,3135,3130,3140,3130,638
|
|
20240618,092300,30716585,3130,3125,3130,3120,3932
|
|
20240618,092200,18435240,3130,3130,3130,3130,361
|
|
20240618,092100,17305310,3130,3130,3130,3130,0
|
|
20240618,092000,17305310,3130,3135,3135,3130,126
|
|
20240618,091900,16910545,3130,3130,3130,3130,0
|
|
20240618,091800,16910545,3130,3130,3130,3130,1
|
|
20240618,091700,16907415,3135,3135,3135,3135,124
|
|
20240618,091600,16518675,3140,3140,3140,3140,0
|
|
20240618,091500,16518675,3140,3150,3150,3140,161
|
|
20240618,091400,16012715,3145,3145,3145,3145,3
|
|
20240618,091300,16003280,3150,3150,3150,3150,0
|
|
20240618,091200,16003280,3150,3150,3150,3150,0
|
|
20240618,091100,16003280,3150,3150,3150,3150,20
|
|
20240618,091000,15940280,3150,3150,3150,3150,94
|
|
20240618,090900,15644180,3150,3150,3150,3150,8
|
|
20240618,090800,15618980,3150,3155,3155,3150,2
|
|
20240618,090700,15612675,3155,3160,3165,3140,1445
|
|
20240618,090600,11050520,3160,3155,3160,3155,301
|
|
20240618,090500,10100860,3155,3135,3155,3135,82
|
|
20240618,090400,9843600,3140,3135,3140,3135,4
|
|
20240618,090300,9831055,3135,3135,3135,3135,2
|
|
20240618,090200,9824785,3130,3130,3130,3130,4
|
|
20240618,090100,9812265,3135,3135,3135,3135,1
|
|
20240618,090000,9809130,3140,3115,3140,3115,2855
|