594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,185100,22134970,4000,4000,4000,4000,6
|
|
20240612,185000,22134970,4000,4000,4000,4000,0
|
|
20240612,184900,22134970,4000,4000,4000,4000,0
|
|
20240612,184800,22134970,4000,4000,4000,4000,0
|
|
20240612,184700,22134970,4000,4000,4000,4000,0
|
|
20240612,184600,22134970,4000,4000,4000,4000,0
|
|
20240612,184500,22134970,4000,4000,4000,4000,0
|
|
20240612,184400,22134970,4000,4000,4000,4000,0
|
|
20240612,184300,22134970,4000,4000,4000,4000,0
|
|
20240612,184200,22134970,4000,4000,4000,4000,0
|
|
20240612,184100,22134970,4000,4000,4000,4000,0
|
|
20240612,184000,22134970,4000,4000,4000,4000,0
|
|
20240612,183900,22134970,4000,4000,4000,4000,0
|
|
20240612,183800,22134970,4000,4000,4000,4000,0
|
|
20240612,183700,22134970,4000,4000,4000,4000,0
|
|
20240612,183600,22134970,4000,4000,4000,4000,0
|
|
20240612,183500,22134970,4000,4000,4000,4000,0
|
|
20240612,183400,22134970,4000,4000,4000,4000,0
|
|
20240612,183300,22134970,4000,4000,4000,4000,0
|
|
20240612,183200,22134970,4000,4000,4000,4000,0
|
|
20240612,183100,22134970,4000,4000,4000,4000,0
|
|
20240612,183000,22134970,4000,4000,4000,4000,0
|
|
20240612,182900,22134970,4000,4000,4000,4000,0
|
|
20240612,182800,22134970,4000,4000,4000,4000,0
|
|
20240612,182700,22134970,4000,4000,4000,4000,0
|
|
20240612,182600,22134970,4000,4000,4000,4000,0
|
|
20240612,182500,22134970,4000,4000,4000,4000,0
|
|
20240612,182400,22134970,4000,4000,4000,4000,0
|
|
20240612,182300,22134970,4000,4000,4000,4000,0
|
|
20240612,182200,22134970,4000,4000,4000,4000,0
|
|
20240612,182100,22134970,4000,4000,4000,4000,6
|
|
20240612,182000,22134970,4000,4000,4000,4000,0
|
|
20240612,181900,22134970,4000,4000,4000,4000,0
|
|
20240612,181800,22134970,4000,4000,4000,4000,0
|
|
20240612,181700,22134970,4000,4000,4000,4000,0
|
|
20240612,181600,22134970,4000,4000,4000,4000,0
|
|
20240612,181500,22134970,4000,4000,4000,4000,0
|
|
20240612,181400,22134970,4000,4000,4000,4000,0
|
|
20240612,181300,22134970,4000,4000,4000,4000,0
|
|
20240612,181200,22134970,4000,4000,4000,4000,0
|
|
20240612,181100,22134970,4000,4000,4000,4000,0
|
|
20240612,181000,22134970,4000,4000,4000,4000,0
|
|
20240612,180900,22134970,4000,4000,4000,4000,0
|
|
20240612,180800,22134970,4000,4000,4000,4000,0
|
|
20240612,180700,22134970,4000,4000,4000,4000,0
|
|
20240612,180600,22134970,4000,4000,4000,4000,0
|
|
20240612,180500,22134970,4000,4000,4000,4000,0
|
|
20240612,180400,22134970,4000,4000,4000,4000,0
|
|
20240612,180300,22134970,4000,4000,4000,4000,0
|
|
20240612,180200,22134970,4000,4000,4000,4000,0
|
|
20240612,180100,22134970,4000,4000,4000,4000,0
|
|
20240612,180000,22134970,4000,4000,4000,4000,0
|
|
20240612,175900,22134970,4000,4000,4000,4000,0
|
|
20240612,175800,22134970,4000,4000,4000,4000,0
|
|
20240612,175700,22134970,4000,4000,4000,4000,0
|
|
20240612,175600,22134970,4000,4000,4000,4000,0
|
|
20240612,175500,22134970,4000,4000,4000,4000,0
|
|
20240612,175400,22134970,4000,4000,4000,4000,0
|
|
20240612,175300,22134970,4000,4000,4000,4000,0
|
|
20240612,175200,22134970,4000,4000,4000,4000,0
|
|
20240612,175100,22134970,4000,4000,4000,4000,6
|
|
20240612,175000,22134970,4000,4000,4000,4000,0
|
|
20240612,174900,22134970,4000,4000,4000,4000,0
|
|
20240612,174800,22134970,4000,4000,4000,4000,0
|
|
20240612,174700,22134970,4000,4000,4000,4000,0
|
|
20240612,174600,22134970,4000,4000,4000,4000,0
|
|
20240612,174500,22134970,4000,4000,4000,4000,0
|
|
20240612,174400,22134970,4000,4000,4000,4000,0
|
|
20240612,174300,22134970,4000,4000,4000,4000,0
|
|
20240612,174200,22134970,4000,4000,4000,4000,0
|
|
20240612,174100,22134970,4000,4000,4000,4000,0
|
|
20240612,174000,22134970,4000,4000,4000,4000,0
|
|
20240612,173900,22134970,4000,4000,4000,4000,0
|
|
20240612,173800,22134970,4000,4000,4000,4000,0
|
|
20240612,173700,22134970,4000,4000,4000,4000,0
|
|
20240612,173600,22134970,4000,4000,4000,4000,0
|
|
20240612,173500,22134970,4000,4000,4000,4000,0
|
|
20240612,173400,22134970,4000,4000,4000,4000,0
|
|
20240612,173300,22134970,4000,4000,4000,4000,0
|
|
20240612,173200,22134970,4000,4000,4000,4000,0
|
|
20240612,173100,22134970,4000,4000,4000,4000,0
|
|
20240612,173000,22134970,4000,4000,4000,4000,0
|
|
20240612,172900,22134970,4000,4000,4000,4000,0
|
|
20240612,172800,22134970,4000,4000,4000,4000,0
|
|
20240612,172700,22134970,4000,4000,4000,4000,0
|
|
20240612,172600,22134970,4000,4000,4000,4000,0
|
|
20240612,172500,22134970,4000,4000,4000,4000,0
|
|
20240612,172400,22134970,4000,4000,4000,4000,0
|
|
20240612,172300,22134970,4000,4000,4000,4000,0
|
|
20240612,172200,22134970,4000,4000,4000,4000,0
|
|
20240612,172100,22134970,4000,4000,4000,4000,6
|
|
20240612,172000,22134970,4000,4000,4000,4000,0
|
|
20240612,171900,22134970,4000,4000,4000,4000,0
|
|
20240612,171800,22134970,4000,4000,4000,4000,0
|
|
20240612,171700,22134970,4000,4000,4000,4000,0
|
|
20240612,171600,22134970,4000,4000,4000,4000,0
|
|
20240612,171500,22134970,4000,4000,4000,4000,0
|
|
20240612,171400,22134970,4000,4000,4000,4000,0
|
|
20240612,171300,22134970,4000,4000,4000,4000,0
|
|
20240612,171200,22134970,4000,4000,4000,4000,0
|
|
20240612,171100,22134970,4000,4000,4000,4000,0
|
|
20240612,171000,22134970,4000,4000,4000,4000,0
|
|
20240612,170900,22134970,4000,4000,4000,4000,0
|
|
20240612,170800,22134970,4000,4000,4000,4000,0
|
|
20240612,170700,22134970,4000,4000,4000,4000,0
|
|
20240612,170600,22134970,4000,4000,4000,4000,0
|
|
20240612,170500,22134970,4000,4000,4000,4000,0
|
|
20240612,170400,22134970,4000,4000,4000,4000,0
|
|
20240612,170300,22134970,4000,4000,4000,4000,0
|
|
20240612,170200,22134970,4000,4000,4000,4000,0
|
|
20240612,170100,22134970,4000,4000,4000,4000,0
|
|
20240612,170000,22134970,4000,4000,4000,4000,0
|
|
20240612,165900,22134970,4000,4000,4000,4000,0
|
|
20240612,165800,22134970,4000,4000,4000,4000,0
|
|
20240612,165700,22134970,4000,4000,4000,4000,0
|
|
20240612,165600,22134970,4000,4000,4000,4000,0
|
|
20240612,165500,22134970,4000,4000,4000,4000,0
|
|
20240612,165400,22134970,4000,4000,4000,4000,0
|
|
20240612,165300,22134970,4000,4000,4000,4000,0
|
|
20240612,165200,22134970,4000,4000,4000,4000,0
|
|
20240612,165100,22134970,4000,4000,4000,4000,6
|
|
20240612,165000,22134970,4000,4000,4000,4000,0
|
|
20240612,164900,22134970,4000,4000,4000,4000,0
|
|
20240612,164800,22134970,4000,4000,4000,4000,0
|
|
20240612,164700,22134970,4000,4000,4000,4000,0
|
|
20240612,164600,22134970,4000,4000,4000,4000,0
|
|
20240612,164500,22134970,4000,4000,4000,4000,0
|
|
20240612,164400,22134970,4000,4000,4000,4000,0
|
|
20240612,164300,22134970,4000,4000,4000,4000,0
|
|
20240612,164200,22134970,4000,4000,4000,4000,0
|
|
20240612,164100,22134970,4000,4000,4000,4000,0
|
|
20240612,164000,22134970,4000,4000,4000,4000,0
|
|
20240612,163900,22134970,4000,4000,4000,4000,0
|
|
20240612,163800,22134970,4000,4000,4000,4000,0
|
|
20240612,163700,22134970,4000,4000,4000,4000,0
|
|
20240612,163600,22134970,4000,4000,4000,4000,0
|
|
20240612,163500,22134970,4000,4000,4000,4000,0
|
|
20240612,163400,22134970,4000,4000,4000,4000,0
|
|
20240612,163300,22134970,4000,4000,4000,4000,0
|
|
20240612,163200,22134970,4000,4000,4000,4000,0
|
|
20240612,163100,22134970,4000,4000,4000,4000,0
|
|
20240612,163000,22134970,4000,4000,4000,4000,0
|
|
20240612,162900,22134970,4000,4000,4000,4000,0
|
|
20240612,162800,22134970,4000,4000,4000,4000,0
|
|
20240612,162700,22134970,4000,4000,4000,4000,0
|
|
20240612,162600,22134970,4000,4000,4000,4000,0
|
|
20240612,162500,22134970,4000,4000,4000,4000,0
|
|
20240612,162400,22134970,4000,4000,4000,4000,0
|
|
20240612,162300,22134970,4000,4000,4000,4000,0
|
|
20240612,162200,22134970,4000,4000,4000,4000,0
|
|
20240612,162100,22134970,4000,4000,4000,4000,6
|
|
20240612,162000,22134970,4000,4000,4000,4000,0
|
|
20240612,161900,22134970,4000,4000,4000,4000,0
|
|
20240612,161800,22134970,4000,4000,4000,4000,0
|
|
20240612,161700,22134970,4000,4000,4000,4000,0
|
|
20240612,161600,22134970,4000,4000,4000,4000,0
|
|
20240612,161500,22134970,4000,4000,4000,4000,0
|
|
20240612,161400,22134970,4000,4000,4000,4000,0
|
|
20240612,161300,22134970,4000,4000,4000,4000,0
|
|
20240612,161200,22134970,4000,4000,4000,4000,0
|
|
20240612,161100,22134970,4000,4000,4000,4000,0
|
|
20240612,161000,22134970,4000,4000,4000,4000,0
|
|
20240612,160900,22134970,4000,4000,4000,4000,0
|
|
20240612,160800,22134970,4000,4000,4000,4000,0
|
|
20240612,160700,22134970,4000,4000,4000,4000,0
|
|
20240612,160600,22134970,4000,4000,4000,4000,0
|
|
20240612,160500,22134970,4000,4000,4000,4000,0
|
|
20240612,160400,22134970,4000,4000,4000,4000,0
|
|
20240612,160300,22134970,4000,4000,4000,4000,0
|
|
20240612,160200,22134970,4000,4000,4000,4000,0
|
|
20240612,160100,22134970,4000,4000,4000,4000,0
|
|
20240612,160000,22134970,4000,4000,4000,4000,0
|
|
20240612,155900,22134970,4000,4000,4000,4000,0
|
|
20240612,155800,22134970,4000,4000,4000,4000,0
|
|
20240612,155700,22134970,4000,4000,4000,4000,0
|
|
20240612,155600,22134970,4000,4000,4000,4000,0
|
|
20240612,155500,22134970,4000,4000,4000,4000,0
|
|
20240612,155400,22134970,4000,4000,4000,4000,0
|
|
20240612,155300,22134970,4000,4000,4000,4000,0
|
|
20240612,155200,22134970,4000,4000,4000,4000,0
|
|
20240612,155100,22134970,4000,4000,4000,4000,6
|
|
20240612,155000,22134970,4000,4000,4000,4000,0
|
|
20240612,154900,22134970,4000,4000,4000,4000,0
|
|
20240612,154800,22134970,4000,4000,4000,4000,0
|
|
20240612,154700,22134970,4000,4000,4000,4000,0
|
|
20240612,154600,22134970,4000,4000,4000,4000,0
|
|
20240612,154500,22134970,4000,4000,4000,4000,0
|
|
20240612,154400,22134970,4000,4000,4000,4000,0
|
|
20240612,154300,22134970,4000,4000,4000,4000,0
|
|
20240612,154200,22134970,4000,4000,4000,4000,0
|
|
20240612,154100,22134970,4000,4000,4000,4000,0
|
|
20240612,154000,22134970,4000,4000,4000,4000,0
|
|
20240612,153900,22134970,4000,4000,4000,4000,0
|
|
20240612,153800,22134970,4000,4000,4000,4000,0
|
|
20240612,153700,22134970,4000,4000,4000,4000,0
|
|
20240612,153600,22134970,4000,4000,4000,4000,0
|
|
20240612,153500,22134970,4000,4000,4000,4000,0
|
|
20240612,153400,22134970,4000,4000,4000,4000,0
|
|
20240612,153300,22134970,4000,4000,4000,4000,0
|
|
20240612,153200,22134970,4000,4000,4000,4000,0
|
|
20240612,153100,22134970,4000,4000,4000,4000,0
|
|
20240612,153000,22134970,4000,4000,4000,4000,6
|
|
20240612,152900,22110970,4005,4005,4005,4005,0
|
|
20240612,152800,22110970,4005,4005,4005,4005,0
|
|
20240612,152700,22110970,4005,4005,4005,4005,0
|
|
20240612,152600,22110970,4005,4005,4005,4005,0
|
|
20240612,152500,22110970,4005,4005,4005,4005,0
|
|
20240612,152400,22110970,4005,4005,4005,4005,0
|
|
20240612,152300,22110970,4005,4005,4005,4005,0
|
|
20240612,152200,22110970,4005,4005,4005,4005,0
|
|
20240612,152100,22110970,4005,4005,4005,4005,0
|
|
20240612,152000,22110970,4005,4005,4005,4005,0
|
|
20240612,151900,22110970,4005,4005,4005,4005,0
|
|
20240612,151800,22110970,4005,4005,4005,4005,0
|
|
20240612,151700,22110970,4005,4005,4005,4005,3
|
|
20240612,151600,22098955,4005,4005,4005,4005,0
|
|
20240612,151500,22098955,4005,4005,4005,4005,0
|
|
20240612,151400,22098955,4005,4005,4005,4005,0
|
|
20240612,151300,22098955,4005,4005,4005,4005,0
|
|
20240612,151200,22098955,4005,4005,4005,4005,7
|
|
20240612,151100,22070920,4010,4010,4010,4010,0
|
|
20240612,151000,22070920,4010,4010,4010,4010,0
|
|
20240612,150900,22070920,4010,4010,4010,4010,0
|
|
20240612,150800,22070920,4010,4010,4010,4010,5
|
|
20240612,150700,22050870,4010,4010,4010,4010,0
|
|
20240612,150600,22050870,4010,4010,4010,4010,0
|
|
20240612,150500,22050870,4010,4010,4010,4010,3
|
|
20240612,150400,22038840,4015,4015,4015,4015,3
|
|
20240612,150300,22026795,4015,4015,4015,4015,0
|
|
20240612,150200,22026795,4015,4015,4015,4015,5
|
|
20240612,150100,22006720,4015,4015,4015,4015,0
|
|
20240612,150000,22006720,4015,4015,4015,4015,0
|
|
20240612,145900,22006720,4015,4015,4015,4015,0
|
|
20240612,145800,22006720,4015,4015,4015,4015,5
|
|
20240612,145700,21986645,4015,4015,4015,4015,0
|
|
20240612,145600,21986645,4015,4015,4015,4015,0
|
|
20240612,145500,21986645,4015,4015,4015,4015,0
|
|
20240612,145400,21986645,4015,4015,4015,4015,0
|
|
20240612,145300,21986645,4015,4015,4015,4015,0
|
|
20240612,145200,21986645,4015,4015,4015,4015,0
|
|
20240612,145100,21986645,4015,4015,4015,4015,0
|
|
20240612,145000,21986645,4015,4015,4015,4015,0
|
|
20240612,144900,21986645,4015,4015,4015,4015,3
|
|
20240612,144800,21974600,4020,4020,4020,4020,1
|
|
20240612,144700,21970580,4005,4020,4020,4005,60
|
|
20240612,144600,21729410,4020,4020,4020,4020,0
|
|
20240612,144500,21729410,4020,4020,4020,4020,0
|
|
20240612,144400,21729410,4020,4020,4020,4020,56
|
|
20240612,144300,21504290,4015,4015,4015,4015,551
|
|
20240612,144200,19292025,4015,4015,4015,4015,1
|
|
20240612,144100,19288010,4010,4010,4010,4010,0
|
|
20240612,144000,19288010,4010,4010,4010,4010,0
|
|
20240612,143900,19288010,4010,4010,4010,4010,0
|
|
20240612,143800,19288010,4010,4010,4010,4010,11
|
|
20240612,143700,19243900,4010,4005,4010,4005,3
|
|
20240612,143600,19231875,4010,4005,4010,4005,11
|
|
20240612,143500,19187800,3985,3985,3985,3985,67
|
|
20240612,143400,18920805,3985,3985,3985,3985,3
|
|
20240612,143300,18908850,3985,3985,3985,3985,0
|
|
20240612,143200,18908850,3985,3985,3985,3985,0
|
|
20240612,143100,18908850,3985,3985,3985,3985,20
|
|
20240612,143000,18829150,3985,3985,3985,3985,840
|
|
20240612,142900,15481750,3980,3980,3980,3980,0
|
|
20240612,142800,15481750,3980,3980,3980,3980,0
|
|
20240612,142700,15481750,3980,3980,3980,3980,0
|
|
20240612,142600,15481750,3980,3980,3980,3980,130
|
|
20240612,142500,14964350,3980,3980,3980,3980,1
|
|
20240612,142400,14960370,3975,3975,3975,3975,0
|
|
20240612,142300,14960370,3975,3975,3975,3975,0
|
|
20240612,142200,14960370,3975,3975,3975,3975,0
|
|
20240612,142100,14960370,3975,3980,3980,3975,4
|
|
20240612,142000,14944460,3975,3975,3975,3975,49
|
|
20240612,141900,14749685,3975,3975,3975,3975,0
|
|
20240612,141800,14749685,3975,3975,3975,3975,60
|
|
20240612,141700,14511185,3980,3980,3980,3980,0
|
|
20240612,141600,14511185,3980,3980,3980,3980,1
|
|
20240612,141500,14507205,3980,3980,3980,3980,0
|
|
20240612,141400,14507205,3980,3980,3980,3980,0
|
|
20240612,141300,14507205,3980,3980,3980,3980,366
|
|
20240612,141200,13050525,3980,3980,3980,3980,216
|
|
20240612,141100,12190845,3980,3995,3995,3980,428
|
|
20240612,141000,10486375,4015,4000,4015,4000,3
|
|
20240612,140900,10474360,3985,3985,3985,3985,0
|
|
20240612,140800,10474360,3985,3985,3985,3985,0
|
|
20240612,140700,10474360,3985,3985,3985,3985,0
|
|
20240612,140600,10474360,3985,3995,3995,3985,49
|
|
20240612,140500,10278935,4000,4015,4015,4000,28
|
|
20240612,140400,10166790,4020,4020,4020,4020,0
|
|
20240612,140300,10166790,4020,4020,4020,4020,0
|
|
20240612,140200,10166790,4020,4020,4020,4020,0
|
|
20240612,140100,10166790,4020,4020,4020,4020,0
|
|
20240612,140000,10166790,4020,4020,4020,4020,0
|
|
20240612,135900,10166790,4020,4020,4020,4020,0
|
|
20240612,135800,10166790,4020,4020,4020,4020,0
|
|
20240612,135700,10166790,4020,4020,4020,4020,0
|
|
20240612,135600,10166790,4020,4020,4020,4020,0
|
|
20240612,135500,10166790,4020,4020,4020,4020,0
|
|
20240612,135400,10166790,4020,4020,4020,4020,0
|
|
20240612,135300,10166790,4020,4020,4020,4020,0
|
|
20240612,135200,10166790,4020,4020,4020,4020,0
|
|
20240612,135100,10166790,4020,4020,4020,4020,0
|
|
20240612,135000,10166790,4020,4020,4020,4020,0
|
|
20240612,134900,10166790,4020,4020,4020,4020,0
|
|
20240612,134800,10166790,4020,4020,4020,4020,0
|
|
20240612,134700,10166790,4020,4020,4020,4020,0
|
|
20240612,134600,10166790,4020,4020,4020,4020,0
|
|
20240612,134500,10166790,4020,4020,4020,4020,0
|
|
20240612,134400,10166790,4020,4020,4020,4020,0
|
|
20240612,134300,10166790,4020,4020,4020,4020,0
|
|
20240612,134200,10166790,4020,4020,4020,4020,0
|
|
20240612,134100,10166790,4020,4020,4020,4020,0
|
|
20240612,134000,10166790,4020,4020,4020,4020,0
|
|
20240612,133900,10166790,4020,4020,4020,4020,0
|
|
20240612,133800,10166790,4020,4020,4020,4020,0
|
|
20240612,133700,10166790,4020,4020,4020,4020,0
|
|
20240612,133600,10166790,4020,4020,4020,4020,0
|
|
20240612,133500,10166790,4020,4020,4020,4020,0
|
|
20240612,133400,10166790,4020,4020,4020,4020,0
|
|
20240612,133300,10166790,4020,4020,4020,4020,30
|
|
20240612,133200,10046190,4020,4020,4020,4020,2
|
|
20240612,133100,10038150,4020,4020,4020,4020,0
|
|
20240612,133000,10038150,4020,4020,4020,4020,0
|
|
20240612,132900,10038150,4020,4020,4020,4020,0
|
|
20240612,132800,10038150,4020,4020,4020,4020,0
|
|
20240612,132700,10038150,4020,4020,4020,4020,0
|
|
20240612,132600,10038150,4020,4020,4020,4020,0
|
|
20240612,132500,10038150,4020,4020,4020,4020,0
|
|
20240612,132400,10038150,4020,4020,4020,4020,0
|
|
20240612,132300,10038150,4020,4020,4020,4020,0
|
|
20240612,132200,10038150,4020,4020,4020,4020,0
|
|
20240612,132100,10038150,4020,4020,4020,4020,0
|
|
20240612,132000,10038150,4020,4020,4020,4020,0
|
|
20240612,131900,10038150,4020,4020,4020,4020,0
|
|
20240612,131800,10038150,4020,4020,4020,4020,0
|
|
20240612,131700,10038150,4020,4020,4020,4020,0
|
|
20240612,131600,10038150,4020,4020,4020,4020,0
|
|
20240612,131500,10038150,4020,4020,4020,4020,0
|
|
20240612,131400,10038150,4020,4020,4020,4020,0
|
|
20240612,131300,10038150,4020,4020,4020,4020,0
|
|
20240612,131200,10038150,4020,4020,4020,4020,0
|
|
20240612,131100,10038150,4020,4020,4020,4020,0
|
|
20240612,131000,10038150,4020,4020,4020,4020,0
|
|
20240612,130900,10038150,4020,4020,4020,4020,1
|
|
20240612,130800,10034130,4020,4020,4020,4020,0
|
|
20240612,130700,10034130,4020,4020,4020,4020,0
|
|
20240612,130600,10034130,4020,4020,4020,4020,2
|
|
20240612,130500,10026090,4020,4020,4020,4020,0
|
|
20240612,130400,10026090,4020,4020,4020,4020,0
|
|
20240612,130300,10026090,4020,4020,4020,4020,0
|
|
20240612,130200,10026090,4020,4020,4020,4020,0
|
|
20240612,130100,10026090,4020,4020,4020,4020,0
|
|
20240612,130000,10026090,4020,4020,4020,4020,0
|
|
20240612,125900,10026090,4020,4020,4020,4020,2
|
|
20240612,125800,10018050,4015,4015,4015,4015,0
|
|
20240612,125700,10018050,4015,4015,4015,4015,0
|
|
20240612,125600,10018050,4015,4015,4015,4015,0
|
|
20240612,125500,10018050,4015,4015,4015,4015,0
|
|
20240612,125400,10018050,4015,4015,4015,4015,0
|
|
20240612,125300,10018050,4015,4015,4015,4015,0
|
|
20240612,125200,10018050,4015,4015,4015,4015,6
|
|
20240612,125100,9993960,4015,4015,4015,4015,3
|
|
20240612,125000,9981915,4015,4015,4015,4015,0
|
|
20240612,124900,9981915,4015,4015,4015,4015,0
|
|
20240612,124800,9981915,4015,4015,4015,4015,0
|
|
20240612,124700,9981915,4015,4015,4015,4015,0
|
|
20240612,124600,9981915,4015,4015,4015,4015,0
|
|
20240612,124500,9981915,4015,4015,4015,4015,0
|
|
20240612,124400,9981915,4015,4015,4015,4015,0
|
|
20240612,124300,9981915,4015,4015,4015,4015,0
|
|
20240612,124200,9981915,4015,4015,4015,4015,0
|
|
20240612,124100,9981915,4015,4015,4015,4015,0
|
|
20240612,124000,9981915,4015,4015,4015,4015,0
|
|
20240612,123900,9981915,4015,4015,4015,4015,0
|
|
20240612,123800,9981915,4015,4015,4015,4015,0
|
|
20240612,123700,9981915,4015,4015,4015,4015,0
|
|
20240612,123600,9981915,4015,4015,4015,4015,0
|
|
20240612,123500,9981915,4015,4015,4015,4015,0
|
|
20240612,123400,9981915,4015,4015,4015,4015,0
|
|
20240612,123300,9981915,4015,4015,4015,4015,1
|
|
20240612,123200,9977900,4010,4010,4010,4010,0
|
|
20240612,123100,9977900,4010,4010,4010,4010,0
|
|
20240612,123000,9977900,4010,4010,4010,4010,0
|
|
20240612,122900,9977900,4010,4010,4010,4010,0
|
|
20240612,122800,9977900,4010,4010,4010,4010,0
|
|
20240612,122700,9977900,4010,4010,4010,4010,0
|
|
20240612,122600,9977900,4010,4010,4010,4010,0
|
|
20240612,122500,9977900,4010,4010,4010,4010,0
|
|
20240612,122400,9977900,4010,4010,4010,4010,0
|
|
20240612,122300,9977900,4010,4010,4010,4010,0
|
|
20240612,122200,9977900,4010,4015,4015,4010,6
|
|
20240612,122100,9953825,4015,4015,4015,4015,0
|
|
20240612,122000,9953825,4015,4015,4015,4015,0
|
|
20240612,121900,9953825,4015,4015,4015,4015,0
|
|
20240612,121800,9953825,4015,4015,4015,4015,0
|
|
20240612,121700,9953825,4015,4010,4015,4010,2
|
|
20240612,121600,9945800,3990,3990,3990,3990,1
|
|
20240612,121500,9941810,4015,4015,4015,4015,1
|
|
20240612,121400,9937795,4015,4015,4015,4015,1
|
|
20240612,121300,9933780,3985,4010,4010,3985,800
|
|
20240612,121200,6742525,4010,4010,4010,4010,0
|
|
20240612,121100,6742525,4010,4010,4010,4010,0
|
|
20240612,121000,6742525,4010,4010,4010,4010,0
|
|
20240612,120900,6742525,4010,4010,4010,4010,1
|
|
20240612,120800,6738515,4020,4020,4020,4020,0
|
|
20240612,120700,6738515,4020,4020,4020,4020,0
|
|
20240612,120600,6738515,4020,4020,4020,4020,0
|
|
20240612,120500,6738515,4020,4020,4020,4020,0
|
|
20240612,120400,6738515,4020,4020,4020,4020,0
|
|
20240612,120300,6738515,4020,4020,4020,4020,0
|
|
20240612,120200,6738515,4020,4020,4020,4020,67
|
|
20240612,120100,6469175,4020,4020,4020,4020,3
|
|
20240612,120000,6457115,4020,4020,4020,4020,0
|
|
20240612,115900,6457115,4020,4020,4020,4020,0
|
|
20240612,115800,6457115,4020,4020,4020,4020,0
|
|
20240612,115700,6457115,4020,4020,4020,4020,0
|
|
20240612,115600,6457115,4020,4020,4020,4020,0
|
|
20240612,115500,6457115,4020,4020,4020,4020,0
|
|
20240612,115400,6457115,4020,4020,4020,4020,0
|
|
20240612,115300,6457115,4020,4020,4020,4020,0
|
|
20240612,115200,6457115,4020,4020,4020,4020,0
|
|
20240612,115100,6457115,4020,4020,4020,4020,0
|
|
20240612,115000,6457115,4020,4020,4020,4020,0
|
|
20240612,114900,6457115,4020,4020,4020,4020,0
|
|
20240612,114800,6457115,4020,4020,4020,4020,0
|
|
20240612,114700,6457115,4020,4020,4020,4020,0
|
|
20240612,114600,6457115,4020,4020,4020,4020,0
|
|
20240612,114500,6457115,4020,4020,4020,4020,0
|
|
20240612,114400,6457115,4020,4020,4020,4020,0
|
|
20240612,114300,6457115,4020,4020,4020,4020,0
|
|
20240612,114200,6457115,4020,4020,4020,4020,0
|
|
20240612,114100,6457115,4020,4020,4020,4020,0
|
|
20240612,114000,6457115,4020,4020,4020,4020,0
|
|
20240612,113900,6457115,4020,4020,4020,4020,0
|
|
20240612,113800,6457115,4020,4020,4020,4020,0
|
|
20240612,113700,6457115,4020,4020,4020,4020,1
|
|
20240612,113600,6453095,4015,4020,4020,4015,8
|
|
20240612,113500,6420955,4020,4020,4020,4020,0
|
|
20240612,113400,6420955,4020,4020,4020,4020,0
|
|
20240612,113300,6420955,4020,4020,4020,4020,0
|
|
20240612,113200,6420955,4020,4020,4020,4020,0
|
|
20240612,113100,6420955,4020,4020,4020,4020,0
|
|
20240612,113000,6420955,4020,4020,4020,4020,0
|
|
20240612,112900,6420955,4020,4020,4020,4020,0
|
|
20240612,112800,6420955,4020,4020,4020,4020,0
|
|
20240612,112700,6420955,4020,4020,4020,4020,0
|
|
20240612,112600,6420955,4020,4020,4020,4020,0
|
|
20240612,112500,6420955,4020,4020,4020,4020,0
|
|
20240612,112400,6420955,4020,4020,4020,4020,0
|
|
20240612,112300,6420955,4020,4020,4020,4020,0
|
|
20240612,112200,6420955,4020,4020,4020,4020,0
|
|
20240612,112100,6420955,4020,4020,4020,4020,0
|
|
20240612,112000,6420955,4020,4020,4020,4020,0
|
|
20240612,111900,6420955,4020,4020,4020,4020,0
|
|
20240612,111800,6420955,4020,4020,4020,4020,1
|
|
20240612,111700,6416935,3990,3990,3990,3990,0
|
|
20240612,111600,6416935,3990,3990,3990,3990,0
|
|
20240612,111500,6416935,3990,3990,3990,3990,10
|
|
20240612,111400,6377035,3990,3990,3990,3990,14
|
|
20240612,111300,6321175,4015,4015,4015,4015,0
|
|
20240612,111200,6321175,4015,4015,4015,4015,0
|
|
20240612,111100,6321175,4015,4015,4015,4015,0
|
|
20240612,111000,6321175,4015,4015,4015,4015,1
|
|
20240612,110900,6317160,3990,4010,4010,3990,10
|
|
20240612,110800,6277210,3990,4015,4015,3990,8
|
|
20240612,110700,6245250,3990,3990,3990,3990,0
|
|
20240612,110600,6245250,3990,3995,3995,3990,2
|
|
20240612,110500,6237265,3995,3995,3995,3995,0
|
|
20240612,110400,6237265,3995,3995,3995,3995,1
|
|
20240612,110300,6233270,3990,4010,4015,3990,5
|
|
20240612,110200,6213265,3990,3990,4000,3990,25
|
|
20240612,110100,6113500,3995,4005,4015,3995,42
|
|
20240612,110000,5945680,4015,4000,4015,3995,6
|
|
20240612,105900,5921685,4015,4015,4015,4015,0
|
|
20240612,105800,5921685,4015,4015,4015,4015,0
|
|
20240612,105700,5921685,4015,4015,4015,4015,0
|
|
20240612,105600,5921685,4015,4015,4015,4015,0
|
|
20240612,105500,5921685,4015,4015,4015,4015,1
|
|
20240612,105400,5917670,3995,3995,3995,3995,0
|
|
20240612,105300,5917670,3995,4005,4005,3995,10
|
|
20240612,105200,5877700,4015,4015,4015,4015,1
|
|
20240612,105100,5873685,4000,4000,4000,4000,0
|
|
20240612,105000,5873685,4000,4015,4015,4000,221
|
|
20240612,104900,4989580,4015,4015,4015,4015,0
|
|
20240612,104800,4989580,4015,4015,4015,4015,0
|
|
20240612,104700,4989580,4015,4015,4015,4015,5
|
|
20240612,104600,4969505,4015,4015,4015,4015,0
|
|
20240612,104500,4969505,4015,4015,4015,4015,0
|
|
20240612,104400,4969505,4015,4015,4015,4015,1
|
|
20240612,104300,4965490,3990,3990,3990,3990,117
|
|
20240612,104200,4498660,3990,3990,3990,3990,0
|
|
20240612,104100,4498660,3990,4010,4010,3990,135
|
|
20240612,104000,3959040,4015,4015,4015,4015,3
|
|
20240612,103900,3946995,4015,4015,4015,4015,0
|
|
20240612,103800,3946995,4015,4015,4015,4015,0
|
|
20240612,103700,3946995,4015,4015,4015,4015,0
|
|
20240612,103600,3946995,4015,4015,4015,4015,0
|
|
20240612,103500,3946995,4015,4015,4015,4015,0
|
|
20240612,103400,3946995,4015,4015,4015,4015,0
|
|
20240612,103300,3946995,4015,4015,4015,4015,0
|
|
20240612,103200,3946995,4015,4015,4015,4015,0
|
|
20240612,103100,3946995,4015,4015,4015,4015,0
|
|
20240612,103000,3946995,4015,4015,4015,4015,0
|
|
20240612,102900,3946995,4015,4015,4015,4015,6
|
|
20240612,102800,3922905,4000,4010,4010,4000,54
|
|
20240612,102700,3706755,4015,4015,4015,4015,0
|
|
20240612,102600,3706755,4015,4015,4015,4015,0
|
|
20240612,102500,3706755,4015,4015,4015,4015,0
|
|
20240612,102400,3706755,4015,4015,4015,4015,0
|
|
20240612,102300,3706755,4015,4015,4015,4015,0
|
|
20240612,102200,3706755,4015,4015,4015,4015,0
|
|
20240612,102100,3706755,4015,4015,4015,4015,0
|
|
20240612,102000,3706755,4015,4015,4015,4015,0
|
|
20240612,101900,3706755,4015,4015,4015,4015,0
|
|
20240612,101800,3706755,4015,4015,4015,4015,3
|
|
20240612,101700,3694710,4015,4015,4015,4015,0
|
|
20240612,101600,3694710,4015,4015,4015,4015,0
|
|
20240612,101500,3694710,4015,4015,4015,4015,8
|
|
20240612,101400,3662590,4020,4020,4020,4020,3
|
|
20240612,101300,3650530,4020,4020,4020,4020,1
|
|
20240612,101200,3646510,4020,4020,4020,4020,0
|
|
20240612,101100,3646510,4020,4020,4020,4020,0
|
|
20240612,101000,3646510,4020,4020,4020,4020,0
|
|
20240612,100900,3646510,4020,4020,4020,4020,0
|
|
20240612,100800,3646510,4020,4020,4020,4020,0
|
|
20240612,100700,3646510,4020,4020,4020,4020,0
|
|
20240612,100600,3646510,4020,4020,4020,4020,0
|
|
20240612,100500,3646510,4020,4020,4020,4020,0
|
|
20240612,100400,3646510,4020,4020,4020,4020,0
|
|
20240612,100300,3646510,4020,4020,4020,4020,0
|
|
20240612,100200,3646510,4020,4020,4020,4020,0
|
|
20240612,100100,3646510,4020,4020,4020,4020,0
|
|
20240612,100000,3646510,4020,4020,4020,4020,0
|
|
20240612,095900,3646510,4020,4020,4020,4020,0
|
|
20240612,095800,3646510,4020,4020,4020,4020,2
|
|
20240612,095700,3638470,4020,4020,4020,4020,0
|
|
20240612,095600,3638470,4020,4020,4020,4020,0
|
|
20240612,095500,3638470,4020,4020,4020,4020,1
|
|
20240612,095400,3634450,4020,4020,4020,4020,0
|
|
20240612,095300,3634450,4020,4020,4020,4020,0
|
|
20240612,095200,3634450,4020,4020,4020,4020,0
|
|
20240612,095100,3634450,4020,4020,4020,4020,0
|
|
20240612,095000,3634450,4020,4020,4020,4020,0
|
|
20240612,094900,3634450,4020,4020,4020,4020,0
|
|
20240612,094800,3634450,4020,4020,4020,4020,0
|
|
20240612,094700,3634450,4020,4020,4020,4020,0
|
|
20240612,094600,3634450,4020,4020,4020,4020,0
|
|
20240612,094500,3634450,4020,4020,4020,4020,0
|
|
20240612,094400,3634450,4020,4020,4020,4020,24
|
|
20240612,094300,3537970,4020,4020,4020,4020,0
|
|
20240612,094200,3537970,4020,4020,4020,4020,0
|
|
20240612,094100,3537970,4020,4020,4020,4020,3
|
|
20240612,094000,3525910,4020,4020,4020,4020,0
|
|
20240612,093900,3525910,4020,4020,4020,4020,0
|
|
20240612,093800,3525910,4020,4020,4020,4020,0
|
|
20240612,093700,3525910,4020,4020,4020,4020,0
|
|
20240612,093600,3525910,4020,4020,4020,4020,0
|
|
20240612,093500,3525910,4020,4020,4020,4020,0
|
|
20240612,093400,3525910,4020,4020,4020,4020,0
|
|
20240612,093300,3525910,4020,4020,4020,4020,1
|
|
20240612,093200,3521890,4020,4020,4020,4020,0
|
|
20240612,093100,3521890,4020,4020,4020,4020,0
|
|
20240612,093000,3521890,4020,4020,4020,4020,0
|
|
20240612,092900,3521890,4020,4020,4020,4020,0
|
|
20240612,092800,3521890,4020,4020,4020,4020,10
|
|
20240612,092700,3481690,4020,4020,4020,4020,0
|
|
20240612,092600,3481690,4020,4020,4020,4020,256
|
|
20240612,092500,2452570,4020,4020,4020,4020,0
|
|
20240612,092400,2452570,4020,4020,4020,4020,0
|
|
20240612,092300,2452570,4020,4020,4020,4020,0
|
|
20240612,092200,2452570,4020,4020,4020,4020,0
|
|
20240612,092100,2452570,4020,4020,4020,4020,0
|
|
20240612,092000,2452570,4020,4020,4020,4020,0
|
|
20240612,091900,2452570,4020,4020,4020,4020,0
|
|
20240612,091800,2452570,4020,4020,4020,4020,0
|
|
20240612,091700,2452570,4020,4020,4020,4020,0
|
|
20240612,091600,2452570,4020,4020,4020,4020,0
|
|
20240612,091500,2452570,4020,4020,4020,4020,46
|
|
20240612,091400,2267650,4020,4020,4020,4020,35
|
|
20240612,091300,2126950,4025,4025,4025,4025,0
|
|
20240612,091200,2126950,4025,4025,4025,4025,0
|
|
20240612,091100,2126950,4025,4025,4025,4025,0
|
|
20240612,091000,2126950,4025,4025,4025,4025,0
|
|
20240612,090900,2126950,4025,4025,4025,4025,0
|
|
20240612,090800,2126950,4025,4025,4025,4025,0
|
|
20240612,090700,2126950,4025,4025,4025,4025,0
|
|
20240612,090600,2126950,4025,4025,4025,4025,0
|
|
20240612,090500,2126950,4025,4025,4025,4025,2
|
|
20240612,090400,2118900,4025,4025,4025,4025,0
|
|
20240612,090300,2118900,4025,4025,4025,4025,77
|
|
20240612,090200,1808975,4015,4015,4015,4015,0
|
|
20240612,090100,1808975,4015,4020,4020,4015,420
|
|
20240612,090000,120600,4020,4020,4020,4020,30
|