581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,183800,248806865,3050,3050,3050,3050,1958
|
|
20240619,183700,248806865,3050,3050,3050,3050,0
|
|
20240619,183600,248806865,3050,3050,3050,3050,0
|
|
20240619,183500,248806865,3050,3050,3050,3050,0
|
|
20240619,183400,248806865,3050,3050,3050,3050,0
|
|
20240619,183300,248806865,3050,3050,3050,3050,0
|
|
20240619,183200,248806865,3050,3050,3050,3050,0
|
|
20240619,183100,248806865,3050,3050,3050,3050,0
|
|
20240619,183000,248806865,3050,3050,3050,3050,0
|
|
20240619,182900,248806865,3050,3050,3050,3050,0
|
|
20240619,182800,248806865,3050,3050,3050,3050,0
|
|
20240619,182700,248806865,3050,3050,3050,3050,0
|
|
20240619,182600,248806865,3050,3050,3050,3050,0
|
|
20240619,182500,248806865,3050,3050,3050,3050,0
|
|
20240619,182400,248806865,3050,3050,3050,3050,0
|
|
20240619,182300,248806865,3050,3050,3050,3050,0
|
|
20240619,182200,248806865,3050,3050,3050,3050,0
|
|
20240619,182100,248806865,3050,3050,3050,3050,0
|
|
20240619,182000,248806865,3050,3050,3050,3050,0
|
|
20240619,181900,248806865,3050,3050,3050,3050,0
|
|
20240619,181800,248806865,3050,3050,3050,3050,0
|
|
20240619,181700,248806865,3050,3050,3050,3050,0
|
|
20240619,181600,248806865,3050,3050,3050,3050,0
|
|
20240619,181500,248806865,3050,3050,3050,3050,0
|
|
20240619,181400,248806865,3050,3050,3050,3050,0
|
|
20240619,181300,248806865,3050,3050,3050,3050,0
|
|
20240619,181200,248806865,3050,3050,3050,3050,0
|
|
20240619,181100,248806865,3050,3050,3050,3050,0
|
|
20240619,181000,248806865,3050,3050,3050,3050,0
|
|
20240619,180900,248806865,3050,3050,3050,3050,0
|
|
20240619,180800,248806865,3050,3050,3050,3050,1958
|
|
20240619,180700,248806865,3050,3050,3050,3050,0
|
|
20240619,180600,248806865,3050,3050,3050,3050,0
|
|
20240619,180500,248806865,3050,3050,3050,3050,0
|
|
20240619,180400,248806865,3050,3050,3050,3050,0
|
|
20240619,180300,248806865,3050,3050,3050,3050,0
|
|
20240619,180200,248806865,3050,3050,3050,3050,0
|
|
20240619,180100,248806865,3050,3050,3050,3050,0
|
|
20240619,180000,248806865,3050,3050,3050,3050,0
|
|
20240619,175900,248806865,3050,3050,3050,3050,0
|
|
20240619,175800,248806865,3050,3050,3050,3050,0
|
|
20240619,175700,248806865,3050,3050,3050,3050,0
|
|
20240619,175600,248806865,3050,3050,3050,3050,0
|
|
20240619,175500,248806865,3050,3050,3050,3050,0
|
|
20240619,175400,248806865,3050,3050,3050,3050,0
|
|
20240619,175300,248806865,3050,3050,3050,3050,0
|
|
20240619,175200,248806865,3050,3050,3050,3050,0
|
|
20240619,175100,248806865,3050,3050,3050,3050,0
|
|
20240619,175000,248806865,3050,3050,3050,3050,0
|
|
20240619,174900,248806865,3050,3050,3050,3050,0
|
|
20240619,174800,248806865,3050,3050,3050,3050,0
|
|
20240619,174700,248806865,3050,3050,3050,3050,0
|
|
20240619,174600,248806865,3050,3050,3050,3050,0
|
|
20240619,174500,248806865,3050,3050,3050,3050,0
|
|
20240619,174400,248806865,3050,3050,3050,3050,0
|
|
20240619,174300,248806865,3050,3050,3050,3050,0
|
|
20240619,174200,248806865,3050,3050,3050,3050,0
|
|
20240619,174100,248806865,3050,3050,3050,3050,0
|
|
20240619,174000,248806865,3050,3050,3050,3050,0
|
|
20240619,173900,248806865,3050,3050,3050,3050,0
|
|
20240619,173800,248806865,3050,3050,3050,3050,1958
|
|
20240619,173700,248806865,3050,3050,3050,3050,0
|
|
20240619,173600,248806865,3050,3050,3050,3050,0
|
|
20240619,173500,248806865,3050,3050,3050,3050,0
|
|
20240619,173400,248806865,3050,3050,3050,3050,0
|
|
20240619,173300,248806865,3050,3050,3050,3050,0
|
|
20240619,173200,248806865,3050,3050,3050,3050,0
|
|
20240619,173100,248806865,3050,3050,3050,3050,0
|
|
20240619,173000,248806865,3050,3050,3050,3050,0
|
|
20240619,172900,248806865,3050,3050,3050,3050,0
|
|
20240619,172800,248806865,3050,3050,3050,3050,0
|
|
20240619,172700,248806865,3050,3050,3050,3050,0
|
|
20240619,172600,248806865,3050,3050,3050,3050,0
|
|
20240619,172500,248806865,3050,3050,3050,3050,0
|
|
20240619,172400,248806865,3050,3050,3050,3050,0
|
|
20240619,172300,248806865,3050,3050,3050,3050,0
|
|
20240619,172200,248806865,3050,3050,3050,3050,0
|
|
20240619,172100,248806865,3050,3050,3050,3050,0
|
|
20240619,172000,248806865,3050,3050,3050,3050,0
|
|
20240619,171900,248806865,3050,3050,3050,3050,0
|
|
20240619,171800,248806865,3050,3050,3050,3050,0
|
|
20240619,171700,248806865,3050,3050,3050,3050,0
|
|
20240619,171600,248806865,3050,3050,3050,3050,0
|
|
20240619,171500,248806865,3050,3050,3050,3050,0
|
|
20240619,171400,248806865,3050,3050,3050,3050,0
|
|
20240619,171300,248806865,3050,3050,3050,3050,0
|
|
20240619,171200,248806865,3050,3050,3050,3050,0
|
|
20240619,171100,248806865,3050,3050,3050,3050,0
|
|
20240619,171000,248806865,3050,3050,3050,3050,0
|
|
20240619,170900,248806865,3050,3050,3050,3050,0
|
|
20240619,170800,248806865,3050,3050,3050,3050,1958
|
|
20240619,170700,248806865,3050,3050,3050,3050,0
|
|
20240619,170600,248806865,3050,3050,3050,3050,0
|
|
20240619,170500,248806865,3050,3050,3050,3050,0
|
|
20240619,170400,248806865,3050,3050,3050,3050,0
|
|
20240619,170300,248806865,3050,3050,3050,3050,0
|
|
20240619,170200,248806865,3050,3050,3050,3050,0
|
|
20240619,170100,248806865,3050,3050,3050,3050,0
|
|
20240619,170000,248806865,3050,3050,3050,3050,0
|
|
20240619,165900,248806865,3050,3050,3050,3050,0
|
|
20240619,165800,248806865,3050,3050,3050,3050,0
|
|
20240619,165700,248806865,3050,3050,3050,3050,0
|
|
20240619,165600,248806865,3050,3050,3050,3050,0
|
|
20240619,165500,248806865,3050,3050,3050,3050,0
|
|
20240619,165400,248806865,3050,3050,3050,3050,0
|
|
20240619,165300,248806865,3050,3050,3050,3050,0
|
|
20240619,165200,248806865,3050,3050,3050,3050,0
|
|
20240619,165100,248806865,3050,3050,3050,3050,0
|
|
20240619,165000,248806865,3050,3050,3050,3050,0
|
|
20240619,164900,248806865,3050,3050,3050,3050,0
|
|
20240619,164800,248806865,3050,3050,3050,3050,0
|
|
20240619,164700,248806865,3050,3050,3050,3050,0
|
|
20240619,164600,248806865,3050,3050,3050,3050,0
|
|
20240619,164500,248806865,3050,3050,3050,3050,0
|
|
20240619,164400,248806865,3050,3050,3050,3050,0
|
|
20240619,164300,248806865,3050,3050,3050,3050,0
|
|
20240619,164200,248806865,3050,3050,3050,3050,0
|
|
20240619,164100,248806865,3050,3050,3050,3050,0
|
|
20240619,164000,248806865,3050,3050,3050,3050,0
|
|
20240619,163900,248806865,3050,3050,3050,3050,0
|
|
20240619,163800,248806865,3050,3050,3050,3050,1958
|
|
20240619,163700,248806865,3050,3050,3050,3050,0
|
|
20240619,163600,248806865,3050,3050,3050,3050,0
|
|
20240619,163500,248806865,3050,3050,3050,3050,0
|
|
20240619,163400,248806865,3050,3050,3050,3050,0
|
|
20240619,163300,248806865,3050,3050,3050,3050,0
|
|
20240619,163200,248806865,3050,3050,3050,3050,0
|
|
20240619,163100,248806865,3050,3050,3050,3050,0
|
|
20240619,163000,248806865,3050,3050,3050,3050,0
|
|
20240619,162900,248806865,3050,3050,3050,3050,0
|
|
20240619,162800,248806865,3050,3050,3050,3050,0
|
|
20240619,162700,248806865,3050,3050,3050,3050,0
|
|
20240619,162600,248806865,3050,3050,3050,3050,0
|
|
20240619,162500,248806865,3050,3050,3050,3050,0
|
|
20240619,162400,248806865,3050,3050,3050,3050,0
|
|
20240619,162300,248806865,3050,3050,3050,3050,0
|
|
20240619,162200,248806865,3050,3050,3050,3050,0
|
|
20240619,162100,248806865,3050,3050,3050,3050,0
|
|
20240619,162000,248806865,3050,3050,3050,3050,0
|
|
20240619,161900,248806865,3050,3050,3050,3050,0
|
|
20240619,161800,248806865,3050,3050,3050,3050,0
|
|
20240619,161700,248806865,3050,3050,3050,3050,0
|
|
20240619,161600,248806865,3050,3050,3050,3050,0
|
|
20240619,161500,248806865,3050,3050,3050,3050,0
|
|
20240619,161400,248806865,3050,3050,3050,3050,0
|
|
20240619,161300,248806865,3050,3050,3050,3050,0
|
|
20240619,161200,248806865,3050,3050,3050,3050,0
|
|
20240619,161100,248806865,3050,3050,3050,3050,0
|
|
20240619,161000,248806865,3050,3050,3050,3050,0
|
|
20240619,160900,248806865,3050,3050,3050,3050,0
|
|
20240619,160800,248806865,3050,3050,3050,3050,1958
|
|
20240619,160700,248806865,3050,3050,3050,3050,0
|
|
20240619,160600,248806865,3050,3050,3050,3050,0
|
|
20240619,160500,248806865,3050,3050,3050,3050,0
|
|
20240619,160400,248806865,3050,3050,3050,3050,0
|
|
20240619,160300,248806865,3050,3050,3050,3050,0
|
|
20240619,160200,248806865,3050,3050,3050,3050,0
|
|
20240619,160100,248806865,3050,3050,3050,3050,0
|
|
20240619,160000,248806865,3050,3050,3050,3050,0
|
|
20240619,155900,248806865,3050,3050,3050,3050,0
|
|
20240619,155800,248806865,3050,3050,3050,3050,0
|
|
20240619,155700,248806865,3050,3050,3050,3050,0
|
|
20240619,155600,248806865,3050,3050,3050,3050,0
|
|
20240619,155500,248806865,3050,3050,3050,3050,0
|
|
20240619,155400,248806865,3050,3050,3050,3050,0
|
|
20240619,155300,248806865,3050,3050,3050,3050,0
|
|
20240619,155200,248806865,3050,3050,3050,3050,0
|
|
20240619,155100,248806865,3050,3050,3050,3050,0
|
|
20240619,155000,248806865,3050,3050,3050,3050,0
|
|
20240619,154900,248806865,3050,3050,3050,3050,0
|
|
20240619,154800,248806865,3050,3050,3050,3050,0
|
|
20240619,154700,248806865,3050,3050,3050,3050,0
|
|
20240619,154600,248806865,3050,3050,3050,3050,0
|
|
20240619,154500,248806865,3050,3050,3050,3050,0
|
|
20240619,154400,248806865,3050,3050,3050,3050,0
|
|
20240619,154300,248806865,3050,3050,3050,3050,0
|
|
20240619,154200,248806865,3050,3050,3050,3050,0
|
|
20240619,154100,248806865,3050,3050,3050,3050,0
|
|
20240619,154000,248806865,3050,3050,3050,3050,0
|
|
20240619,153900,248806865,3050,3050,3050,3050,0
|
|
20240619,153800,248806865,3050,3050,3050,3050,1958
|
|
20240619,153700,248806865,3050,3050,3050,3050,0
|
|
20240619,153600,248806865,3050,3050,3050,3050,0
|
|
20240619,153500,248806865,3050,3050,3050,3050,0
|
|
20240619,153400,248806865,3050,3050,3050,3050,0
|
|
20240619,153300,248806865,3050,3050,3050,3050,0
|
|
20240619,153200,248806865,3050,3050,3050,3050,0
|
|
20240619,153100,248806865,3050,3050,3050,3050,0
|
|
20240619,153000,248806865,3050,3050,3050,3050,1958
|
|
20240619,152900,242834965,3050,3050,3050,3050,0
|
|
20240619,152800,242834965,3050,3050,3050,3050,0
|
|
20240619,152700,242834965,3050,3050,3050,3050,0
|
|
20240619,152600,242834965,3050,3050,3050,3050,0
|
|
20240619,152500,242834965,3050,3050,3050,3050,0
|
|
20240619,152400,242834965,3050,3050,3050,3050,0
|
|
20240619,152300,242834965,3050,3050,3050,3050,0
|
|
20240619,152200,242834965,3050,3050,3050,3050,0
|
|
20240619,152100,242834965,3050,3050,3050,3050,0
|
|
20240619,152000,242834965,3050,3050,3050,3050,0
|
|
20240619,151900,242834965,3050,3045,3050,3045,1681
|
|
20240619,151800,237708210,3045,3040,3045,3040,2
|
|
20240619,151700,237702125,3030,3030,3030,3030,81
|
|
20240619,151600,237456695,3035,3035,3035,3035,100
|
|
20240619,151500,237153195,3035,3030,3035,3030,173
|
|
20240619,151400,236629000,3030,3030,3030,3030,28
|
|
20240619,151300,236544160,3030,3030,3030,3030,10001
|
|
20240619,151200,206241130,3035,3035,3035,3035,200
|
|
20240619,151100,205634130,3035,3035,3035,3035,200
|
|
20240619,151000,205027130,3035,3040,3040,3035,192
|
|
20240619,150900,204444045,3050,3050,3050,3050,0
|
|
20240619,150800,204444045,3050,3050,3050,3050,0
|
|
20240619,150700,204444045,3050,3050,3050,3050,0
|
|
20240619,150600,204444045,3050,3050,3050,3050,0
|
|
20240619,150500,204444045,3050,3045,3050,3045,70
|
|
20240619,150400,204230565,3040,3040,3040,3040,26
|
|
20240619,150300,204151525,3040,3040,3040,3040,1
|
|
20240619,150200,204148485,3050,3050,3050,3050,0
|
|
20240619,150100,204148485,3050,3050,3050,3050,0
|
|
20240619,150000,204148485,3050,3050,3050,3050,0
|
|
20240619,145900,204148485,3050,3050,3050,3050,45
|
|
20240619,145800,204011235,3050,3035,3050,3035,5
|
|
20240619,145700,203996045,3045,3045,3045,3045,0
|
|
20240619,145600,203996045,3045,3045,3045,3045,0
|
|
20240619,145500,203996045,3045,3045,3045,3045,0
|
|
20240619,145400,203996045,3045,3045,3045,3045,0
|
|
20240619,145300,203996045,3045,3045,3045,3045,0
|
|
20240619,145200,203996045,3045,3045,3045,3045,0
|
|
20240619,145100,203996045,3045,3045,3045,3045,1
|
|
20240619,145000,203993000,3050,3050,3050,3050,1
|
|
20240619,144900,203989950,3035,3035,3035,3035,0
|
|
20240619,144800,203989950,3035,3035,3035,3035,278
|
|
20240619,144700,203146220,3035,3035,3035,3035,266
|
|
20240619,144600,202338910,3035,3035,3035,3035,0
|
|
20240619,144500,202338910,3035,3035,3035,3035,40
|
|
20240619,144400,202217510,3035,3035,3035,3035,0
|
|
20240619,144300,202217510,3035,3035,3035,3035,350
|
|
20240619,144200,201155260,3035,3035,3035,3035,0
|
|
20240619,144100,201155260,3035,3035,3035,3035,148
|
|
20240619,144000,200706080,3035,3035,3035,3035,0
|
|
20240619,143900,200706080,3035,3035,3035,3035,0
|
|
20240619,143800,200706080,3035,3035,3035,3035,31
|
|
20240619,143700,200611995,3035,3035,3035,3035,1
|
|
20240619,143600,200608960,3035,3035,3035,3035,18
|
|
20240619,143500,200554330,3035,3035,3035,3035,51
|
|
20240619,143400,200399545,3025,3025,3025,3025,16
|
|
20240619,143300,200351145,3030,3030,3030,3030,20
|
|
20240619,143200,200290545,3045,3045,3045,3045,0
|
|
20240619,143100,200290545,3045,3045,3045,3045,0
|
|
20240619,143000,200290545,3045,3045,3045,3045,0
|
|
20240619,142900,200290545,3045,3045,3045,3045,0
|
|
20240619,142800,200290545,3045,3050,3050,3045,914
|
|
20240619,142700,197506915,3050,3050,3050,3050,81
|
|
20240619,142600,197259865,3050,3050,3050,3050,0
|
|
20240619,142500,197259865,3050,3050,3050,3050,10
|
|
20240619,142400,197229365,3050,3050,3050,3050,64
|
|
20240619,142300,197034165,3050,3050,3050,3050,100
|
|
20240619,142200,196729165,3050,3050,3050,3050,1
|
|
20240619,142100,196726115,3050,3050,3050,3050,0
|
|
20240619,142000,196726115,3050,3050,3050,3050,0
|
|
20240619,141900,196726115,3050,3050,3050,3050,0
|
|
20240619,141800,196726115,3050,3050,3050,3050,0
|
|
20240619,141700,196726115,3050,3050,3050,3050,0
|
|
20240619,141600,196726115,3050,3050,3050,3050,12
|
|
20240619,141500,196689515,3055,3055,3055,3055,12
|
|
20240619,141400,196652855,3055,3055,3055,3055,50
|
|
20240619,141300,196500105,3055,3055,3055,3055,0
|
|
20240619,141200,196500105,3055,3050,3055,3050,3337
|
|
20240619,141100,186308005,3050,3055,3055,3050,4
|
|
20240619,141000,186295790,3065,3065,3065,3065,0
|
|
20240619,140900,186295790,3065,3065,3065,3065,0
|
|
20240619,140800,186295790,3065,3065,3065,3065,0
|
|
20240619,140700,186295790,3065,3060,3065,3060,3
|
|
20240619,140600,186286600,3065,3075,3075,3065,180
|
|
20240619,140500,185734890,3065,3065,3065,3065,0
|
|
20240619,140400,185734890,3065,3065,3065,3060,526
|
|
20240619,140300,184123830,3095,3095,3095,3095,0
|
|
20240619,140200,184123830,3095,3095,3095,3095,0
|
|
20240619,140100,184123830,3095,3085,3095,3075,152
|
|
20240619,140000,183653430,3100,3040,3100,3040,587
|
|
20240619,135900,181857865,3045,3035,3045,3035,1000
|
|
20240619,135800,178822835,3025,3025,3025,3025,0
|
|
20240619,135700,178822835,3025,3025,3025,3025,677
|
|
20240619,135600,176774910,3025,3025,3025,3025,120
|
|
20240619,135500,176411910,3020,3020,3020,3020,0
|
|
20240619,135400,176411910,3020,3020,3020,3020,1
|
|
20240619,135300,176408890,3005,3025,3025,3005,3169
|
|
20240619,135200,166855180,3025,3025,3025,3025,0
|
|
20240619,135100,166855180,3025,3050,3050,3025,2404
|
|
20240619,135000,159558685,3055,3055,3055,3055,0
|
|
20240619,134900,159558685,3055,3055,3055,3055,332
|
|
20240619,134800,158544425,3055,3055,3055,3055,0
|
|
20240619,134700,158544425,3055,3055,3055,3055,0
|
|
20240619,134600,158544425,3055,3055,3055,3055,0
|
|
20240619,134500,158544425,3055,3055,3055,3055,0
|
|
20240619,134400,158544425,3055,3055,3055,3055,0
|
|
20240619,134300,158544425,3055,3055,3055,3055,0
|
|
20240619,134200,158544425,3055,3055,3055,3055,100
|
|
20240619,134100,158238925,3055,3055,3055,3055,0
|
|
20240619,134000,158238925,3055,3055,3055,3055,3
|
|
20240619,133900,158229760,3055,3055,3055,3055,0
|
|
20240619,133800,158229760,3055,3055,3055,3055,0
|
|
20240619,133700,158229760,3055,3055,3055,3055,12
|
|
20240619,133600,158193100,3060,3060,3060,3060,0
|
|
20240619,133500,158193100,3060,3060,3060,3060,1
|
|
20240619,133400,158190040,3060,3060,3060,3060,12
|
|
20240619,133300,158153320,3060,3060,3060,3060,1
|
|
20240619,133200,158150260,3055,3055,3055,3055,0
|
|
20240619,133100,158150260,3055,3055,3055,3055,1
|
|
20240619,133000,158147205,3050,3050,3050,3050,0
|
|
20240619,132900,158147205,3050,3050,3050,3050,0
|
|
20240619,132800,158147205,3050,3050,3050,3050,0
|
|
20240619,132700,158147205,3050,3060,3060,3050,1321
|
|
20240619,132600,154110030,3070,3070,3070,3070,0
|
|
20240619,132500,154110030,3070,3070,3070,3070,0
|
|
20240619,132400,154110030,3070,3070,3070,3070,0
|
|
20240619,132300,154110030,3070,3070,3070,3070,0
|
|
20240619,132200,154110030,3070,3090,3090,3070,501
|
|
20240619,132100,152571820,3095,3095,3095,3095,0
|
|
20240619,132000,152571820,3095,3095,3095,3095,0
|
|
20240619,131900,152571820,3095,3095,3095,3095,442
|
|
20240619,131800,151203830,3095,3095,3095,3095,0
|
|
20240619,131700,151203830,3095,3095,3095,3095,0
|
|
20240619,131600,151203830,3095,3095,3095,3095,500
|
|
20240619,131500,149656330,3095,3095,3095,3095,600
|
|
20240619,131400,147799330,3090,3095,3095,3080,256
|
|
20240619,131300,147008105,3090,3080,3090,3075,112
|
|
20240619,131200,146662050,3090,3090,3090,3090,0
|
|
20240619,131100,146662050,3090,3090,3090,3090,0
|
|
20240619,131000,146662050,3090,3090,3090,3090,0
|
|
20240619,130900,146662050,3090,3090,3090,3090,0
|
|
20240619,130800,146662050,3090,3075,3090,3075,119
|
|
20240619,130700,146294355,3075,3075,3075,3075,1
|
|
20240619,130600,146291280,3090,3090,3090,3090,0
|
|
20240619,130500,146291280,3090,3090,3090,3090,0
|
|
20240619,130400,146291280,3090,3075,3090,3075,103
|
|
20240619,130300,145973875,3075,3075,3075,3075,0
|
|
20240619,130200,145973875,3075,3075,3075,3075,0
|
|
20240619,130100,145973875,3075,3075,3075,3075,0
|
|
20240619,130000,145973875,3075,3075,3075,3075,0
|
|
20240619,125900,145973875,3075,3075,3075,3075,1
|
|
20240619,125800,145970800,3070,3075,3075,3070,11
|
|
20240619,125700,145937025,3070,3070,3070,3070,87
|
|
20240619,125600,145669935,3070,3070,3070,3070,0
|
|
20240619,125500,145669935,3070,3055,3070,3055,8
|
|
20240619,125400,145645470,3070,3060,3070,3055,694
|
|
20240619,125300,143521870,3070,3070,3070,3070,0
|
|
20240619,125200,143521870,3070,3070,3070,3070,1
|
|
20240619,125100,143518800,3065,3065,3065,3065,2000
|
|
20240619,125000,137388800,3065,3065,3065,3065,1
|
|
20240619,124900,137385735,3065,3070,3070,3065,16
|
|
20240619,124800,137336690,3070,3070,3070,3070,1536
|
|
20240619,124700,132621170,3075,3075,3075,3075,661
|
|
20240619,124600,130588595,3075,3075,3075,3075,1
|
|
20240619,124500,130585520,3070,3070,3070,3070,0
|
|
20240619,124400,130585520,3070,3070,3070,3070,1
|
|
20240619,124300,130582450,3060,3090,3090,3055,1896
|
|
20240619,124200,124769590,3100,3100,3100,3100,0
|
|
20240619,124100,124769590,3100,3100,3100,3100,0
|
|
20240619,124000,124769590,3100,3095,3100,3090,20
|
|
20240619,123900,124707770,3100,3090,3100,3090,8
|
|
20240619,123800,124683015,3090,3095,3100,3075,4043
|
|
20240619,123700,112201885,3090,3090,3090,3090,0
|
|
20240619,123600,112201885,3090,3090,3090,3090,0
|
|
20240619,123500,112201885,3090,3090,3090,3090,0
|
|
20240619,123400,112201885,3090,3090,3090,3090,0
|
|
20240619,123300,112201885,3090,3090,3090,3090,20
|
|
20240619,123200,112140085,3085,3085,3085,3085,0
|
|
20240619,123100,112140085,3085,3085,3085,3085,1
|
|
20240619,123000,112137000,3095,3095,3095,3095,1000
|
|
20240619,122900,109042000,3095,3095,3095,3095,0
|
|
20240619,122800,109042000,3095,3095,3095,3095,0
|
|
20240619,122700,109042000,3095,3095,3095,3095,0
|
|
20240619,122600,109042000,3095,3095,3095,3095,34
|
|
20240619,122500,108936770,3095,3095,3095,3095,0
|
|
20240619,122400,108936770,3095,3095,3095,3095,147
|
|
20240619,122300,108481805,3095,3085,3095,3085,3085
|
|
20240619,122200,98938440,3090,3090,3090,3090,0
|
|
20240619,122100,98938440,3090,3090,3090,3090,0
|
|
20240619,122000,98938440,3090,3090,3090,3090,60
|
|
20240619,121900,98753040,3090,3090,3090,3090,0
|
|
20240619,121800,98753040,3090,3090,3090,3090,940
|
|
20240619,121700,95848440,3090,3090,3090,3090,0
|
|
20240619,121600,95848440,3090,3090,3090,3090,71
|
|
20240619,121500,95629050,3090,3090,3090,3090,0
|
|
20240619,121400,95629050,3090,3090,3090,3090,0
|
|
20240619,121300,95629050,3090,3090,3090,3090,117
|
|
20240619,121200,95267520,3090,3090,3090,3090,453
|
|
20240619,121100,93867750,3095,3095,3095,3095,1
|
|
20240619,121000,93864655,3075,3075,3075,3075,1
|
|
20240619,120900,93861580,3075,3075,3095,3075,4
|
|
20240619,120800,93849240,3095,3080,3095,3075,1871
|
|
20240619,120700,88059170,3080,3080,3080,3080,0
|
|
20240619,120600,88059170,3080,3070,3080,3060,201
|
|
20240619,120500,87443190,3095,3070,3095,3065,2378
|
|
20240619,120400,80100160,3075,3075,3075,3075,50
|
|
20240619,120300,79946410,3075,3075,3075,3075,0
|
|
20240619,120200,79946410,3075,3070,3075,3070,30
|
|
20240619,120100,79854235,3075,3070,3075,3070,1078
|
|
20240619,120000,76539975,3075,3075,3075,3075,0
|
|
20240619,115900,76539975,3075,3075,3075,3075,2
|
|
20240619,115800,76533825,3070,3060,3070,3060,357
|
|
20240619,115700,75439105,3060,3070,3070,3060,221
|
|
20240619,115600,74761845,3070,3060,3070,3060,1688
|
|
20240619,115500,69583955,3055,3055,3055,3055,0
|
|
20240619,115400,69583955,3055,3055,3055,3055,0
|
|
20240619,115300,69583955,3055,3055,3055,3055,0
|
|
20240619,115200,69583955,3055,3055,3055,3055,3
|
|
20240619,115100,69574790,3060,3060,3060,3060,0
|
|
20240619,115000,69574790,3060,3060,3060,3060,0
|
|
20240619,114900,69574790,3060,3060,3060,3060,0
|
|
20240619,114800,69574790,3060,3060,3060,3060,0
|
|
20240619,114700,69574790,3060,3060,3060,3060,0
|
|
20240619,114600,69574790,3060,3060,3060,3060,0
|
|
20240619,114500,69574790,3060,3060,3060,3060,0
|
|
20240619,114400,69574790,3060,3060,3060,3060,50
|
|
20240619,114300,69421790,3060,3060,3060,3060,617
|
|
20240619,114200,67533770,3055,3055,3055,3055,0
|
|
20240619,114100,67533770,3055,3055,3055,3055,0
|
|
20240619,114000,67533770,3055,3055,3055,3055,0
|
|
20240619,113900,67533770,3055,3055,3055,3055,0
|
|
20240619,113800,67533770,3055,3055,3055,3055,0
|
|
20240619,113700,67533770,3055,3055,3055,3055,0
|
|
20240619,113600,67533770,3055,3055,3055,3055,0
|
|
20240619,113500,67533770,3055,3055,3055,3055,58
|
|
20240619,113400,67356580,3055,3055,3055,3055,0
|
|
20240619,113300,67356580,3055,3055,3055,3055,0
|
|
20240619,113200,67356580,3055,3055,3055,3055,0
|
|
20240619,113100,67356580,3055,3055,3055,3055,0
|
|
20240619,113000,67356580,3055,3055,3055,3055,0
|
|
20240619,112900,67356580,3055,3055,3055,3055,0
|
|
20240619,112800,67356580,3055,3055,3055,3055,0
|
|
20240619,112700,67356580,3055,3055,3055,3055,0
|
|
20240619,112600,67356580,3055,3055,3055,3055,0
|
|
20240619,112500,67356580,3055,3055,3055,3055,50
|
|
20240619,112400,67203830,3055,3055,3055,3055,0
|
|
20240619,112300,67203830,3055,3050,3055,3050,500
|
|
20240619,112200,65677075,3045,3045,3045,3045,0
|
|
20240619,112100,65677075,3045,3045,3045,3045,1
|
|
20240619,112000,65674030,3050,3050,3050,3050,0
|
|
20240619,111900,65674030,3050,3050,3050,3050,0
|
|
20240619,111800,65674030,3050,3050,3050,3050,1
|
|
20240619,111700,65670980,3040,3040,3040,3040,0
|
|
20240619,111600,65670980,3040,3040,3040,3040,0
|
|
20240619,111500,65670980,3040,3040,3040,3040,0
|
|
20240619,111400,65670980,3040,3040,3040,3040,0
|
|
20240619,111300,65670980,3040,3050,3050,3040,401
|
|
20240619,111200,64451065,3050,3050,3050,3050,0
|
|
20240619,111100,64451065,3050,3050,3050,3050,0
|
|
20240619,111000,64451065,3050,3050,3050,3050,300
|
|
20240619,110900,63536065,3050,3050,3050,3050,0
|
|
20240619,110800,63536065,3050,3050,3050,3050,90
|
|
20240619,110700,63261565,3050,3050,3050,3050,300
|
|
20240619,110600,62346565,3050,3050,3050,3050,0
|
|
20240619,110500,62346565,3050,3050,3050,3050,100
|
|
20240619,110400,62041565,3050,3050,3050,3050,270
|
|
20240619,110300,61218065,3050,3050,3050,3050,0
|
|
20240619,110200,61218065,3050,3050,3050,3050,50
|
|
20240619,110100,61065565,3045,3045,3045,3045,1
|
|
20240619,110000,61062520,3050,3050,3050,3050,0
|
|
20240619,105900,61062520,3050,3040,3050,3040,98
|
|
20240619,105800,60764545,3040,3040,3040,3040,0
|
|
20240619,105700,60764545,3040,3040,3040,3030,164
|
|
20240619,105600,60265995,3040,3040,3040,3040,0
|
|
20240619,105500,60265995,3040,3050,3050,3040,53
|
|
20240619,105400,60104850,3045,3045,3050,3045,6
|
|
20240619,105300,60086570,3050,3045,3055,3045,13
|
|
20240619,105200,60046925,3045,3045,3055,3045,19
|
|
20240619,105100,59988990,3055,3045,3055,3045,561
|
|
20240619,105000,58275705,3045,3045,3055,3045,58
|
|
20240619,104900,58099055,3050,3050,3050,3050,1
|
|
20240619,104800,58096005,3045,3045,3045,3045,174
|
|
20240619,104700,57566175,3050,3050,3050,3050,121
|
|
20240619,104600,57197125,3050,3050,3050,3050,0
|
|
20240619,104500,57197125,3050,3050,3050,3050,155
|
|
20240619,104400,56724375,3050,3050,3050,3050,0
|
|
20240619,104300,56724375,3050,3050,3050,3050,0
|
|
20240619,104200,56724375,3050,3050,3050,3050,0
|
|
20240619,104100,56724375,3050,3050,3050,3050,1
|
|
20240619,104000,56721325,3055,3055,3055,3055,0
|
|
20240619,103900,56721325,3055,3055,3055,3055,0
|
|
20240619,103800,56721325,3055,3055,3055,3055,50
|
|
20240619,103700,56568575,3055,3055,3055,3055,0
|
|
20240619,103600,56568575,3055,3055,3055,3055,0
|
|
20240619,103500,56568575,3055,3055,3055,3055,0
|
|
20240619,103400,56568575,3055,3055,3055,3055,0
|
|
20240619,103300,56568575,3055,3055,3055,3055,0
|
|
20240619,103200,56568575,3055,3055,3055,3055,0
|
|
20240619,103100,56568575,3055,3055,3055,3055,1
|
|
20240619,103000,56565520,3055,3055,3055,3055,0
|
|
20240619,102900,56565520,3055,3055,3055,3055,122
|
|
20240619,102800,56192810,3055,3055,3055,3055,175
|
|
20240619,102700,55658185,3055,3055,3055,3055,0
|
|
20240619,102600,55658185,3055,3055,3055,3055,0
|
|
20240619,102500,55658185,3055,3055,3055,3055,0
|
|
20240619,102400,55658185,3055,3055,3055,3055,0
|
|
20240619,102300,55658185,3055,3055,3055,3055,0
|
|
20240619,102200,55658185,3055,3055,3055,3055,0
|
|
20240619,102100,55658185,3055,3055,3055,3055,1
|
|
20240619,102000,55655130,3060,3060,3060,3060,0
|
|
20240619,101900,55655130,3060,3060,3060,3060,1
|
|
20240619,101800,55652070,3060,3060,3060,3060,500
|
|
20240619,101700,54122070,3060,3060,3060,3060,0
|
|
20240619,101600,54122070,3060,3055,3060,3055,11
|
|
20240619,101500,54088460,3050,3050,3050,3050,328
|
|
20240619,101400,53088060,3050,3050,3050,3050,0
|
|
20240619,101300,53088060,3050,3050,3050,3050,0
|
|
20240619,101200,53088060,3050,3050,3050,3050,0
|
|
20240619,101100,53088060,3050,3050,3050,3050,0
|
|
20240619,101000,53088060,3050,3050,3050,3050,0
|
|
20240619,100900,53088060,3050,3050,3050,3050,100
|
|
20240619,100800,52783060,3050,3045,3050,3045,61
|
|
20240619,100700,52597035,3045,3045,3050,3045,24
|
|
20240619,100600,52523920,3050,3045,3050,3045,16
|
|
20240619,100500,52475160,3050,3045,3050,3045,8
|
|
20240619,100400,52450780,3050,3050,3050,3045,111
|
|
20240619,100300,52112245,3055,3055,3055,3055,30
|
|
20240619,100200,52020595,3055,3060,3060,3055,47
|
|
20240619,100100,51876925,3050,3045,3050,3045,294
|
|
20240619,100000,50981690,3050,3050,3050,3050,0
|
|
20240619,095900,50981690,3050,3050,3050,3050,99
|
|
20240619,095800,50679740,3050,3050,3050,3050,1
|
|
20240619,095700,50676690,3060,3060,3060,3060,0
|
|
20240619,095600,50676690,3060,3060,3060,3060,0
|
|
20240619,095500,50676690,3060,3060,3060,3060,265
|
|
20240619,095400,49865790,3060,3060,3060,3060,30
|
|
20240619,095300,49773990,3045,3055,3055,3045,94
|
|
20240619,095200,49487280,3055,3055,3055,3055,10
|
|
20240619,095100,49456730,3055,3055,3055,3055,0
|
|
20240619,095000,49456730,3055,3055,3055,3055,92
|
|
20240619,094900,49175670,3055,3055,3055,3055,2927
|
|
20240619,094800,40233685,3055,3055,3055,3055,732
|
|
20240619,094700,37997425,3050,3050,3050,3050,1
|
|
20240619,094600,37994375,3055,3055,3055,3055,0
|
|
20240619,094500,37994375,3055,3055,3055,3055,0
|
|
20240619,094400,37994375,3055,3055,3055,3055,0
|
|
20240619,094300,37994375,3055,3055,3055,3055,0
|
|
20240619,094200,37994375,3055,3050,3055,3050,505
|
|
20240619,094100,36454120,3050,3050,3050,3050,0
|
|
20240619,094000,36454120,3050,3050,3050,3050,0
|
|
20240619,093900,36454120,3050,3050,3050,3050,0
|
|
20240619,093800,36454120,3050,3045,3060,3045,2158
|
|
20240619,093700,29867375,3045,3035,3045,3035,1571
|
|
20240619,093600,25091390,3025,3025,3025,3025,0
|
|
20240619,093500,25091390,3025,3025,3025,3025,35
|
|
20240619,093400,24985515,3035,3035,3035,3035,40
|
|
20240619,093300,24864115,3035,3035,3035,3035,6
|
|
20240619,093200,24845905,3030,3025,3030,3025,3
|
|
20240619,093100,24836825,3025,3025,3025,3025,0
|
|
20240619,093000,24836825,3025,3025,3025,3025,0
|
|
20240619,092900,24836825,3025,3030,3030,3025,143
|
|
20240619,092800,24403540,3025,3025,3025,3025,1
|
|
20240619,092700,24400515,3020,3020,3020,3020,0
|
|
20240619,092600,24400515,3020,3020,3020,3020,0
|
|
20240619,092500,24400515,3020,3020,3020,3020,0
|
|
20240619,092400,24400515,3020,3020,3020,3020,200
|
|
20240619,092300,23796515,3020,3020,3020,3020,0
|
|
20240619,092200,23796515,3020,3020,3020,3020,100
|
|
20240619,092100,23494515,3030,3030,3030,3030,0
|
|
20240619,092000,23494515,3030,3030,3030,3030,0
|
|
20240619,091900,23494515,3030,3030,3030,3030,594
|
|
20240619,091800,21694695,3030,3030,3030,3030,0
|
|
20240619,091700,21694695,3030,3030,3030,3030,0
|
|
20240619,091600,21694695,3030,3030,3030,3030,0
|
|
20240619,091500,21694695,3030,3030,3030,3030,147
|
|
20240619,091400,21249285,3005,3015,3015,3005,50
|
|
20240619,091300,21098785,3030,3030,3030,3030,74
|
|
20240619,091200,20874565,3010,3010,3010,3010,1
|
|
20240619,091100,20871555,3015,3015,3015,3010,47
|
|
20240619,091000,20729860,3030,3030,3030,3030,0
|
|
20240619,090900,20729860,3030,3025,3030,3025,640
|
|
20240619,090800,18790705,3030,3030,3030,3030,0
|
|
20240619,090700,18790705,3030,3030,3030,3030,700
|
|
20240619,090600,16669705,3030,3010,3030,3010,681
|
|
20240619,090500,14607555,3025,3025,3025,3025,0
|
|
20240619,090400,14607555,3025,3025,3025,3025,440
|
|
20240619,090300,13276555,3020,3020,3020,3020,288
|
|
20240619,090200,12406795,3020,3030,3030,3020,52
|
|
20240619,090100,12249245,3045,3045,3050,3045,1500
|
|
20240619,090000,7681500,3000,3000,3000,3000,1068
|