593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,185000,103222595,3950,3950,3950,3950,2000
|
|
20240613,184900,103222595,3950,3950,3950,3950,0
|
|
20240613,184800,103222595,3950,3950,3950,3950,0
|
|
20240613,184700,103222595,3950,3950,3950,3950,0
|
|
20240613,184600,103222595,3950,3950,3950,3950,0
|
|
20240613,184500,103222595,3950,3950,3950,3950,0
|
|
20240613,184400,103222595,3950,3950,3950,3950,0
|
|
20240613,184300,103222595,3950,3950,3950,3950,0
|
|
20240613,184200,103222595,3950,3950,3950,3950,0
|
|
20240613,184100,103222595,3950,3950,3950,3950,0
|
|
20240613,184000,103222595,3950,3950,3950,3950,0
|
|
20240613,183900,103222595,3950,3950,3950,3950,0
|
|
20240613,183800,103222595,3950,3950,3950,3950,0
|
|
20240613,183700,103222595,3950,3950,3950,3950,0
|
|
20240613,183600,103222595,3950,3950,3950,3950,0
|
|
20240613,183500,103222595,3950,3950,3950,3950,0
|
|
20240613,183400,103222595,3950,3950,3950,3950,0
|
|
20240613,183300,103222595,3950,3950,3950,3950,0
|
|
20240613,183200,103222595,3950,3950,3950,3950,0
|
|
20240613,183100,103222595,3950,3950,3950,3950,0
|
|
20240613,183000,103222595,3950,3950,3950,3950,0
|
|
20240613,182900,103222595,3950,3950,3950,3950,0
|
|
20240613,182800,103222595,3950,3950,3950,3950,0
|
|
20240613,182700,103222595,3950,3950,3950,3950,0
|
|
20240613,182600,103222595,3950,3950,3950,3950,0
|
|
20240613,182500,103222595,3950,3950,3950,3950,0
|
|
20240613,182400,103222595,3950,3950,3950,3950,0
|
|
20240613,182300,103222595,3950,3950,3950,3950,0
|
|
20240613,182200,103222595,3950,3950,3950,3950,0
|
|
20240613,182100,103222595,3950,3950,3950,3950,0
|
|
20240613,182000,103222595,3950,3950,3950,3950,2000
|
|
20240613,181900,103222595,3950,3950,3950,3950,0
|
|
20240613,181800,103222595,3950,3950,3950,3950,0
|
|
20240613,181700,103222595,3950,3950,3950,3950,0
|
|
20240613,181600,103222595,3950,3950,3950,3950,0
|
|
20240613,181500,103222595,3950,3950,3950,3950,0
|
|
20240613,181400,103222595,3950,3950,3950,3950,0
|
|
20240613,181300,103222595,3950,3950,3950,3950,0
|
|
20240613,181200,103222595,3950,3950,3950,3950,0
|
|
20240613,181100,103222595,3950,3950,3950,3950,0
|
|
20240613,181000,103222595,3950,3950,3950,3950,0
|
|
20240613,180900,103222595,3950,3950,3950,3950,0
|
|
20240613,180800,103222595,3950,3950,3950,3950,0
|
|
20240613,180700,103222595,3950,3950,3950,3950,0
|
|
20240613,180600,103222595,3950,3950,3950,3950,0
|
|
20240613,180500,103222595,3950,3950,3950,3950,0
|
|
20240613,180400,103222595,3950,3950,3950,3950,0
|
|
20240613,180300,103222595,3950,3950,3950,3950,0
|
|
20240613,180200,103222595,3950,3950,3950,3950,0
|
|
20240613,180100,103222595,3950,3950,3950,3950,0
|
|
20240613,180000,103222595,3950,3950,3950,3950,0
|
|
20240613,175900,103222595,3950,3950,3950,3950,0
|
|
20240613,175800,103222595,3950,3950,3950,3950,0
|
|
20240613,175700,103222595,3950,3950,3950,3950,0
|
|
20240613,175600,103222595,3950,3950,3950,3950,0
|
|
20240613,175500,103222595,3950,3950,3950,3950,0
|
|
20240613,175400,103222595,3950,3950,3950,3950,0
|
|
20240613,175300,103222595,3950,3950,3950,3950,0
|
|
20240613,175200,103222595,3950,3950,3950,3950,0
|
|
20240613,175100,103222595,3950,3950,3950,3950,0
|
|
20240613,175000,103222595,3950,3950,3950,3950,2000
|
|
20240613,174900,103222595,3950,3950,3950,3950,0
|
|
20240613,174800,103222595,3950,3950,3950,3950,0
|
|
20240613,174700,103222595,3950,3950,3950,3950,0
|
|
20240613,174600,103222595,3950,3950,3950,3950,0
|
|
20240613,174500,103222595,3950,3950,3950,3950,0
|
|
20240613,174400,103222595,3950,3950,3950,3950,0
|
|
20240613,174300,103222595,3950,3950,3950,3950,0
|
|
20240613,174200,103222595,3950,3950,3950,3950,0
|
|
20240613,174100,103222595,3950,3950,3950,3950,0
|
|
20240613,174000,103222595,3950,3950,3950,3950,0
|
|
20240613,173900,103222595,3950,3950,3950,3950,0
|
|
20240613,173800,103222595,3950,3950,3950,3950,0
|
|
20240613,173700,103222595,3950,3950,3950,3950,0
|
|
20240613,173600,103222595,3950,3950,3950,3950,0
|
|
20240613,173500,103222595,3950,3950,3950,3950,0
|
|
20240613,173400,103222595,3950,3950,3950,3950,0
|
|
20240613,173300,103222595,3950,3950,3950,3950,0
|
|
20240613,173200,103222595,3950,3950,3950,3950,0
|
|
20240613,173100,103222595,3950,3950,3950,3950,0
|
|
20240613,173000,103222595,3950,3950,3950,3950,0
|
|
20240613,172900,103222595,3950,3950,3950,3950,0
|
|
20240613,172800,103222595,3950,3950,3950,3950,0
|
|
20240613,172700,103222595,3950,3950,3950,3950,0
|
|
20240613,172600,103222595,3950,3950,3950,3950,0
|
|
20240613,172500,103222595,3950,3950,3950,3950,0
|
|
20240613,172400,103222595,3950,3950,3950,3950,0
|
|
20240613,172300,103222595,3950,3950,3950,3950,0
|
|
20240613,172200,103222595,3950,3950,3950,3950,0
|
|
20240613,172100,103222595,3950,3950,3950,3950,0
|
|
20240613,172000,103222595,3950,3950,3950,3950,2000
|
|
20240613,171900,103222595,3950,3950,3950,3950,0
|
|
20240613,171800,103222595,3950,3950,3950,3950,0
|
|
20240613,171700,103222595,3950,3950,3950,3950,0
|
|
20240613,171600,103222595,3950,3950,3950,3950,0
|
|
20240613,171500,103222595,3950,3950,3950,3950,0
|
|
20240613,171400,103222595,3950,3950,3950,3950,0
|
|
20240613,171300,103222595,3950,3950,3950,3950,0
|
|
20240613,171200,103222595,3950,3950,3950,3950,0
|
|
20240613,171100,103222595,3950,3950,3950,3950,0
|
|
20240613,171000,103222595,3950,3950,3950,3950,0
|
|
20240613,170900,103222595,3950,3950,3950,3950,0
|
|
20240613,170800,103222595,3950,3950,3950,3950,0
|
|
20240613,170700,103222595,3950,3950,3950,3950,0
|
|
20240613,170600,103222595,3950,3950,3950,3950,0
|
|
20240613,170500,103222595,3950,3950,3950,3950,0
|
|
20240613,170400,103222595,3950,3950,3950,3950,0
|
|
20240613,170300,103222595,3950,3950,3950,3950,0
|
|
20240613,170200,103222595,3950,3950,3950,3950,0
|
|
20240613,170100,103222595,3950,3950,3950,3950,0
|
|
20240613,170000,103222595,3950,3950,3950,3950,0
|
|
20240613,165900,103222595,3950,3950,3950,3950,0
|
|
20240613,165800,103222595,3950,3950,3950,3950,0
|
|
20240613,165700,103222595,3950,3950,3950,3950,0
|
|
20240613,165600,103222595,3950,3950,3950,3950,0
|
|
20240613,165500,103222595,3950,3950,3950,3950,0
|
|
20240613,165400,103222595,3950,3950,3950,3950,0
|
|
20240613,165300,103222595,3950,3950,3950,3950,0
|
|
20240613,165200,103222595,3950,3950,3950,3950,0
|
|
20240613,165100,103222595,3950,3950,3950,3950,0
|
|
20240613,165000,103222595,3950,3950,3950,3950,2000
|
|
20240613,164900,103222595,3950,3950,3950,3950,0
|
|
20240613,164800,103222595,3950,3950,3950,3950,0
|
|
20240613,164700,103222595,3950,3950,3950,3950,0
|
|
20240613,164600,103222595,3950,3950,3950,3950,0
|
|
20240613,164500,103222595,3950,3950,3950,3950,0
|
|
20240613,164400,103222595,3950,3950,3950,3950,0
|
|
20240613,164300,103222595,3950,3950,3950,3950,0
|
|
20240613,164200,103222595,3950,3950,3950,3950,0
|
|
20240613,164100,103222595,3950,3950,3950,3950,0
|
|
20240613,164000,103222595,3950,3950,3950,3950,0
|
|
20240613,163900,103222595,3950,3950,3950,3950,0
|
|
20240613,163800,103222595,3950,3950,3950,3950,0
|
|
20240613,163700,103222595,3950,3950,3950,3950,0
|
|
20240613,163600,103222595,3950,3950,3950,3950,0
|
|
20240613,163500,103222595,3950,3950,3950,3950,0
|
|
20240613,163400,103222595,3950,3950,3950,3950,0
|
|
20240613,163300,103222595,3950,3950,3950,3950,0
|
|
20240613,163200,103222595,3950,3950,3950,3950,0
|
|
20240613,163100,103222595,3950,3950,3950,3950,0
|
|
20240613,163000,103222595,3950,3950,3950,3950,0
|
|
20240613,162900,103222595,3950,3950,3950,3950,0
|
|
20240613,162800,103222595,3950,3950,3950,3950,0
|
|
20240613,162700,103222595,3950,3950,3950,3950,0
|
|
20240613,162600,103222595,3950,3950,3950,3950,0
|
|
20240613,162500,103222595,3950,3950,3950,3950,0
|
|
20240613,162400,103222595,3950,3950,3950,3950,0
|
|
20240613,162300,103222595,3950,3950,3950,3950,0
|
|
20240613,162200,103222595,3950,3950,3950,3950,0
|
|
20240613,162100,103222595,3950,3950,3950,3950,0
|
|
20240613,162000,103222595,3950,3950,3950,3950,2000
|
|
20240613,161900,103222595,3950,3950,3950,3950,0
|
|
20240613,161800,103222595,3950,3950,3950,3950,0
|
|
20240613,161700,103222595,3950,3950,3950,3950,0
|
|
20240613,161600,103222595,3950,3950,3950,3950,0
|
|
20240613,161500,103222595,3950,3950,3950,3950,0
|
|
20240613,161400,103222595,3950,3950,3950,3950,0
|
|
20240613,161300,103222595,3950,3950,3950,3950,0
|
|
20240613,161200,103222595,3950,3950,3950,3950,0
|
|
20240613,161100,103222595,3950,3950,3950,3950,0
|
|
20240613,161000,103222595,3950,3950,3950,3950,0
|
|
20240613,160900,103222595,3950,3950,3950,3950,0
|
|
20240613,160800,103222595,3950,3950,3950,3950,0
|
|
20240613,160700,103222595,3950,3950,3950,3950,0
|
|
20240613,160600,103222595,3950,3950,3950,3950,0
|
|
20240613,160500,103222595,3950,3950,3950,3950,0
|
|
20240613,160400,103222595,3950,3950,3950,3950,0
|
|
20240613,160300,103222595,3950,3950,3950,3950,0
|
|
20240613,160200,103222595,3950,3950,3950,3950,0
|
|
20240613,160100,103222595,3950,3950,3950,3950,0
|
|
20240613,160000,103222595,3950,3950,3950,3950,0
|
|
20240613,155900,103222595,3950,3950,3950,3950,0
|
|
20240613,155800,103222595,3950,3950,3950,3950,0
|
|
20240613,155700,103222595,3950,3950,3950,3950,0
|
|
20240613,155600,103222595,3950,3950,3950,3950,0
|
|
20240613,155500,103222595,3950,3950,3950,3950,0
|
|
20240613,155400,103222595,3950,3950,3950,3950,0
|
|
20240613,155300,103222595,3950,3950,3950,3950,0
|
|
20240613,155200,103222595,3950,3950,3950,3950,0
|
|
20240613,155100,103222595,3950,3950,3950,3950,0
|
|
20240613,155000,103222595,3950,3950,3950,3950,2000
|
|
20240613,154900,103222595,3950,3950,3950,3950,0
|
|
20240613,154800,103222595,3950,3950,3950,3950,0
|
|
20240613,154700,103222595,3950,3950,3950,3950,0
|
|
20240613,154600,103222595,3950,3950,3950,3950,0
|
|
20240613,154500,103222595,3950,3950,3950,3950,0
|
|
20240613,154400,103222595,3950,3950,3950,3950,0
|
|
20240613,154300,103222595,3950,3950,3950,3950,0
|
|
20240613,154200,103222595,3950,3950,3950,3950,0
|
|
20240613,154100,103222595,3950,3950,3950,3950,0
|
|
20240613,154000,103222595,3950,3950,3950,3950,0
|
|
20240613,153900,103222595,3950,3950,3950,3950,0
|
|
20240613,153800,103222595,3950,3950,3950,3950,0
|
|
20240613,153700,103222595,3950,3950,3950,3950,0
|
|
20240613,153600,103222595,3950,3950,3950,3950,0
|
|
20240613,153500,103222595,3950,3950,3950,3950,0
|
|
20240613,153400,103222595,3950,3950,3950,3950,0
|
|
20240613,153300,103222595,3950,3950,3950,3950,0
|
|
20240613,153200,103222595,3950,3950,3950,3950,0
|
|
20240613,153100,103222595,3950,3950,3950,3950,0
|
|
20240613,153000,103222595,3950,3950,3950,3950,2000
|
|
20240613,152900,95322595,4000,4000,4000,4000,0
|
|
20240613,152800,95322595,4000,4000,4000,4000,0
|
|
20240613,152700,95322595,4000,4000,4000,4000,0
|
|
20240613,152600,95322595,4000,4000,4000,4000,0
|
|
20240613,152500,95322595,4000,4000,4000,4000,0
|
|
20240613,152400,95322595,4000,4000,4000,4000,0
|
|
20240613,152300,95322595,4000,4000,4000,4000,0
|
|
20240613,152200,95322595,4000,4000,4000,4000,0
|
|
20240613,152100,95322595,4000,4000,4000,4000,0
|
|
20240613,152000,95322595,4000,4000,4000,4000,0
|
|
20240613,151900,95322595,4000,4000,4000,4000,1
|
|
20240613,151800,95318595,3995,3995,3995,3995,50
|
|
20240613,151700,95118845,4000,4000,4000,4000,0
|
|
20240613,151600,95118845,4000,3985,4000,3985,201
|
|
20240613,151500,94316090,3990,3990,3990,3990,0
|
|
20240613,151400,94316090,3990,3990,3990,3990,0
|
|
20240613,151300,94316090,3990,3990,3990,3990,61
|
|
20240613,151200,94072700,3990,3990,3990,3990,3
|
|
20240613,151100,94060730,4000,4000,4000,4000,0
|
|
20240613,151000,94060730,4000,4000,4000,4000,0
|
|
20240613,150900,94060730,4000,4000,4000,4000,0
|
|
20240613,150800,94060730,4000,4000,4000,4000,0
|
|
20240613,150700,94060730,4000,4000,4000,4000,0
|
|
20240613,150600,94060730,4000,4000,4000,4000,0
|
|
20240613,150500,94060730,4000,4000,4000,4000,0
|
|
20240613,150400,94060730,4000,4000,4000,4000,0
|
|
20240613,150300,94060730,4000,4000,4000,4000,0
|
|
20240613,150200,94060730,4000,4000,4000,4000,0
|
|
20240613,150100,94060730,4000,4000,4000,4000,75
|
|
20240613,150000,93760730,4000,4000,4000,4000,0
|
|
20240613,145900,93760730,4000,4000,4000,4000,0
|
|
20240613,145800,93760730,4000,4000,4000,4000,0
|
|
20240613,145700,93760730,4000,4000,4000,4000,0
|
|
20240613,145600,93760730,4000,4000,4000,4000,0
|
|
20240613,145500,93760730,4000,4000,4000,4000,0
|
|
20240613,145400,93760730,4000,4000,4000,4000,0
|
|
20240613,145300,93760730,4000,4000,4000,4000,0
|
|
20240613,145200,93760730,4000,4000,4000,4000,0
|
|
20240613,145100,93760730,4000,4000,4000,4000,0
|
|
20240613,145000,93760730,4000,4000,4000,4000,0
|
|
20240613,144900,93760730,4000,4000,4000,4000,0
|
|
20240613,144800,93760730,4000,4000,4000,4000,0
|
|
20240613,144700,93760730,4000,4000,4000,4000,0
|
|
20240613,144600,93760730,4000,4000,4000,4000,0
|
|
20240613,144500,93760730,4000,4000,4000,4000,0
|
|
20240613,144400,93760730,4000,4000,4000,4000,0
|
|
20240613,144300,93760730,4000,4000,4000,4000,0
|
|
20240613,144200,93760730,4000,4000,4000,4000,0
|
|
20240613,144100,93760730,4000,4000,4000,4000,0
|
|
20240613,144000,93760730,4000,4000,4000,4000,0
|
|
20240613,143900,93760730,4000,4000,4000,4000,0
|
|
20240613,143800,93760730,4000,4000,4000,4000,0
|
|
20240613,143700,93760730,4000,4000,4000,4000,40
|
|
20240613,143600,93600730,4000,4000,4000,4000,0
|
|
20240613,143500,93600730,4000,3995,4000,3995,350
|
|
20240613,143400,92202430,3995,3995,3995,3995,0
|
|
20240613,143300,92202430,3995,3995,3995,3995,0
|
|
20240613,143200,92202430,3995,3995,3995,3995,0
|
|
20240613,143100,92202430,3995,3995,3995,3995,0
|
|
20240613,143000,92202430,3995,3995,3995,3995,0
|
|
20240613,142900,92202430,3995,3995,3995,3995,5
|
|
20240613,142800,92182455,3995,3995,3995,3995,0
|
|
20240613,142700,92182455,3995,3995,3995,3995,0
|
|
20240613,142600,92182455,3995,3995,3995,3995,0
|
|
20240613,142500,92182455,3995,3995,3995,3995,0
|
|
20240613,142400,92182455,3995,3995,3995,3995,85
|
|
20240613,142300,91842880,3995,3995,3995,3995,0
|
|
20240613,142200,91842880,3995,3995,3995,3995,0
|
|
20240613,142100,91842880,3995,3995,3995,3995,0
|
|
20240613,142000,91842880,3995,3995,3995,3995,0
|
|
20240613,141900,91842880,3995,3995,3995,3995,3
|
|
20240613,141800,91830895,3975,3975,3975,3975,0
|
|
20240613,141700,91830895,3975,3975,3975,3975,0
|
|
20240613,141600,91830895,3975,3990,3990,3975,183
|
|
20240613,141500,91101605,3995,3995,3995,3995,0
|
|
20240613,141400,91101605,3995,3995,3995,3995,0
|
|
20240613,141300,91101605,3995,3995,3995,3995,0
|
|
20240613,141200,91101605,3995,3995,3995,3995,0
|
|
20240613,141100,91101605,3995,3995,3995,3995,0
|
|
20240613,141000,91101605,3995,3995,3995,3995,0
|
|
20240613,140900,91101605,3995,3995,3995,3995,0
|
|
20240613,140800,91101605,3995,3995,3995,3995,0
|
|
20240613,140700,91101605,3995,3995,3995,3995,21
|
|
20240613,140600,91017710,3995,3995,3995,3995,0
|
|
20240613,140500,91017710,3995,3995,3995,3995,3
|
|
20240613,140400,91005725,3995,3995,3995,3995,0
|
|
20240613,140300,91005725,3995,3995,3995,3995,0
|
|
20240613,140200,91005725,3995,3995,3995,3995,0
|
|
20240613,140100,91005725,3995,3995,3995,3995,0
|
|
20240613,140000,91005725,3995,3995,3995,3995,0
|
|
20240613,135900,91005725,3995,3995,3995,3995,0
|
|
20240613,135800,91005725,3995,3995,3995,3995,0
|
|
20240613,135700,91005725,3995,3995,3995,3995,13
|
|
20240613,135600,90953790,3995,3995,3995,3995,0
|
|
20240613,135500,90953790,3995,3995,3995,3995,27
|
|
20240613,135400,90845925,3995,3995,3995,3995,0
|
|
20240613,135300,90845925,3995,3995,3995,3995,0
|
|
20240613,135200,90845925,3995,3995,3995,3995,0
|
|
20240613,135100,90845925,3995,3995,3995,3995,0
|
|
20240613,135000,90845925,3995,3995,3995,3995,0
|
|
20240613,134900,90845925,3995,3995,3995,3995,0
|
|
20240613,134800,90845925,3995,3995,3995,3995,0
|
|
20240613,134700,90845925,3995,3995,3995,3995,0
|
|
20240613,134600,90845925,3995,3995,3995,3995,0
|
|
20240613,134500,90845925,3995,3995,3995,3995,0
|
|
20240613,134400,90845925,3995,3995,3995,3995,0
|
|
20240613,134300,90845925,3995,3995,3995,3995,0
|
|
20240613,134200,90845925,3995,3995,3995,3995,0
|
|
20240613,134100,90845925,3995,3995,3995,3995,0
|
|
20240613,134000,90845925,3995,3995,3995,3995,0
|
|
20240613,133900,90845925,3995,3995,3995,3995,0
|
|
20240613,133800,90845925,3995,3995,3995,3995,0
|
|
20240613,133700,90845925,3995,3995,3995,3995,3
|
|
20240613,133600,90833940,3990,3990,3990,3990,0
|
|
20240613,133500,90833940,3990,3990,3990,3990,0
|
|
20240613,133400,90833940,3990,3990,3990,3990,17
|
|
20240613,133300,90766110,3990,3990,3990,3990,0
|
|
20240613,133200,90766110,3990,3990,3990,3990,0
|
|
20240613,133100,90766110,3990,3990,3990,3990,0
|
|
20240613,133000,90766110,3990,3990,3990,3990,0
|
|
20240613,132900,90766110,3990,3990,3990,3990,0
|
|
20240613,132800,90766110,3990,3990,3990,3990,0
|
|
20240613,132700,90766110,3990,3990,3990,3990,0
|
|
20240613,132600,90766110,3990,3990,3990,3990,0
|
|
20240613,132500,90766110,3990,3990,3990,3990,0
|
|
20240613,132400,90766110,3990,3990,3990,3990,0
|
|
20240613,132300,90766110,3990,3990,3990,3990,0
|
|
20240613,132200,90766110,3990,3990,3990,3990,0
|
|
20240613,132100,90766110,3990,3990,3990,3990,0
|
|
20240613,132000,90766110,3990,3990,3990,3990,0
|
|
20240613,131900,90766110,3990,3990,3990,3990,0
|
|
20240613,131800,90766110,3990,3990,3990,3990,0
|
|
20240613,131700,90766110,3990,3990,3990,3990,0
|
|
20240613,131600,90766110,3990,3990,3990,3990,0
|
|
20240613,131500,90766110,3990,3990,3990,3990,0
|
|
20240613,131400,90766110,3990,3990,3990,3990,33
|
|
20240613,131300,90634440,4000,4000,4000,4000,0
|
|
20240613,131200,90634440,4000,4000,4000,4000,0
|
|
20240613,131100,90634440,4000,4000,4000,4000,1
|
|
20240613,131000,90630440,4000,4000,4000,4000,0
|
|
20240613,130900,90630440,4000,4000,4000,4000,50
|
|
20240613,130800,90430440,4000,4000,4000,4000,225
|
|
20240613,130700,89530440,4000,4000,4000,4000,0
|
|
20240613,130600,89530440,4000,4000,4000,4000,0
|
|
20240613,130500,89530440,4000,4000,4000,4000,0
|
|
20240613,130400,89530440,4000,4000,4000,4000,483
|
|
20240613,130300,87598440,4000,4000,4000,4000,0
|
|
20240613,130200,87598440,4000,4000,4000,4000,0
|
|
20240613,130100,87598440,4000,4000,4000,4000,0
|
|
20240613,130000,87598440,4000,4000,4000,4000,0
|
|
20240613,125900,87598440,4000,3995,4000,3995,360
|
|
20240613,125800,86160215,3995,3995,3995,3995,56
|
|
20240613,125700,85936495,3995,3995,3995,3995,0
|
|
20240613,125600,85936495,3995,3995,3995,3995,0
|
|
20240613,125500,85936495,3995,3995,3995,3995,0
|
|
20240613,125400,85936495,3995,3995,3995,3995,0
|
|
20240613,125300,85936495,3995,3995,3995,3995,0
|
|
20240613,125200,85936495,3995,3995,3995,3995,0
|
|
20240613,125100,85936495,3995,3995,3995,3995,0
|
|
20240613,125000,85936495,3995,3995,3995,3995,0
|
|
20240613,124900,85936495,3995,3995,3995,3995,56
|
|
20240613,124800,85712775,3995,3995,3995,3995,0
|
|
20240613,124700,85712775,3995,3995,3995,3995,10
|
|
20240613,124600,85672825,3990,3990,3990,3990,1
|
|
20240613,124500,85668835,3990,3990,3990,3990,28
|
|
20240613,124400,85557115,3990,3990,3990,3990,0
|
|
20240613,124300,85557115,3990,3990,3990,3990,0
|
|
20240613,124200,85557115,3990,3990,3990,3990,0
|
|
20240613,124100,85557115,3990,3990,3990,3990,0
|
|
20240613,124000,85557115,3990,3990,3990,3990,0
|
|
20240613,123900,85557115,3990,3990,3990,3990,0
|
|
20240613,123800,85557115,3990,3990,3990,3990,3
|
|
20240613,123700,85545145,3990,3990,3990,3990,4
|
|
20240613,123600,85529185,3990,3985,3990,3985,50
|
|
20240613,123500,85329855,3990,3985,3990,3985,70
|
|
20240613,123400,85050880,3985,3985,3985,3985,0
|
|
20240613,123300,85050880,3985,3985,3985,3985,500
|
|
20240613,123200,83058380,3985,3985,3985,3985,0
|
|
20240613,123100,83058380,3985,3985,3985,3985,0
|
|
20240613,123000,83058380,3985,3980,3985,3980,50
|
|
20240613,122900,82859175,3980,3980,3980,3980,0
|
|
20240613,122800,82859175,3980,3980,3980,3980,0
|
|
20240613,122700,82859175,3980,3980,3980,3980,0
|
|
20240613,122600,82859175,3980,3980,3980,3980,0
|
|
20240613,122500,82859175,3980,3980,3980,3980,0
|
|
20240613,122400,82859175,3980,3980,3980,3980,0
|
|
20240613,122300,82859175,3980,3980,3980,3980,0
|
|
20240613,122200,82859175,3980,3980,3980,3980,6
|
|
20240613,122100,82835295,3985,3985,3985,3985,0
|
|
20240613,122000,82835295,3985,3985,3985,3985,0
|
|
20240613,121900,82835295,3985,3975,3985,3975,45
|
|
20240613,121800,82656315,3970,3950,3970,3950,400
|
|
20240613,121700,81073515,3950,3950,3950,3950,0
|
|
20240613,121600,81073515,3950,3950,3950,3950,0
|
|
20240613,121500,81073515,3950,3950,3950,3950,0
|
|
20240613,121400,81073515,3950,3950,3950,3950,0
|
|
20240613,121300,81073515,3950,3950,3950,3950,0
|
|
20240613,121200,81073515,3950,3950,3950,3950,1
|
|
20240613,121100,81069565,3945,3945,3945,3945,200
|
|
20240613,121000,80280565,3950,3950,3950,3950,0
|
|
20240613,120900,80280565,3950,3950,3950,3950,0
|
|
20240613,120800,80280565,3950,3950,3950,3950,0
|
|
20240613,120700,80280565,3950,3950,3950,3950,0
|
|
20240613,120600,80280565,3950,3950,3950,3950,1
|
|
20240613,120500,80276615,3950,3940,3950,3940,27
|
|
20240613,120400,80170075,3940,3940,3940,3940,0
|
|
20240613,120300,80170075,3940,3940,3940,3940,0
|
|
20240613,120200,80170075,3940,3940,3940,3940,0
|
|
20240613,120100,80170075,3940,3940,3940,3940,0
|
|
20240613,120000,80170075,3940,3940,3940,3940,1
|
|
20240613,115900,80166135,3940,3940,3940,3940,0
|
|
20240613,115800,80166135,3940,3940,3940,3940,2
|
|
20240613,115700,80158255,3940,3940,3940,3940,0
|
|
20240613,115600,80158255,3940,3940,3940,3940,0
|
|
20240613,115500,80158255,3940,3940,3940,3940,0
|
|
20240613,115400,80158255,3940,3940,3940,3940,0
|
|
20240613,115300,80158255,3940,3940,3940,3940,0
|
|
20240613,115200,80158255,3940,3940,3940,3940,1
|
|
20240613,115100,80154315,3930,3935,3935,3930,20
|
|
20240613,115000,80075670,3950,3950,3950,3950,0
|
|
20240613,114900,80075670,3950,3950,3950,3950,0
|
|
20240613,114800,80075670,3950,3950,3950,3950,0
|
|
20240613,114700,80075670,3950,3950,3950,3950,0
|
|
20240613,114600,80075670,3950,3950,3950,3950,0
|
|
20240613,114500,80075670,3950,3950,3950,3950,0
|
|
20240613,114400,80075670,3950,3950,3950,3950,0
|
|
20240613,114300,80075670,3950,3950,3950,3950,0
|
|
20240613,114200,80075670,3950,3950,3950,3950,0
|
|
20240613,114100,80075670,3950,3950,3950,3950,1
|
|
20240613,114000,80071720,3935,3935,3935,3935,0
|
|
20240613,113900,80071720,3935,3935,3935,3935,891
|
|
20240613,113800,76565635,3935,3945,3945,3935,632
|
|
20240613,113700,74078175,3950,3950,3950,3950,0
|
|
20240613,113600,74078175,3950,3950,3950,3950,0
|
|
20240613,113500,74078175,3950,3950,3950,3950,0
|
|
20240613,113400,74078175,3950,3950,3950,3950,0
|
|
20240613,113300,74078175,3950,3950,3950,3950,1
|
|
20240613,113200,74074225,3945,3945,3945,3945,27
|
|
20240613,113100,73967710,3945,3945,3945,3945,0
|
|
20240613,113000,73967710,3945,3945,3945,3945,1
|
|
20240613,112900,73963765,3945,3945,3945,3945,0
|
|
20240613,112800,73963765,3945,3940,3945,3940,21
|
|
20240613,112700,73881020,3945,3945,3945,3945,0
|
|
20240613,112600,73881020,3945,3945,3945,3945,0
|
|
20240613,112500,73881020,3945,3945,3945,3945,0
|
|
20240613,112400,73881020,3945,3945,3945,3945,0
|
|
20240613,112300,73881020,3945,3945,3945,3945,0
|
|
20240613,112200,73881020,3945,3945,3945,3945,1
|
|
20240613,112100,73877075,3945,3945,3945,3945,0
|
|
20240613,112000,73877075,3945,3945,3945,3945,0
|
|
20240613,111900,73877075,3945,3945,3945,3945,0
|
|
20240613,111800,73877075,3945,3945,3945,3945,0
|
|
20240613,111700,73877075,3945,3945,3945,3945,0
|
|
20240613,111600,73877075,3945,3945,3945,3945,0
|
|
20240613,111500,73877075,3945,3945,3945,3945,0
|
|
20240613,111400,73877075,3945,3945,3945,3945,0
|
|
20240613,111300,73877075,3945,3945,3945,3945,0
|
|
20240613,111200,73877075,3945,3945,3945,3945,0
|
|
20240613,111100,73877075,3945,3945,3945,3945,0
|
|
20240613,111000,73877075,3945,3945,3945,3945,0
|
|
20240613,110900,73877075,3945,3945,3945,3945,3
|
|
20240613,110800,73865240,3945,3945,3945,3945,0
|
|
20240613,110700,73865240,3945,3945,3945,3945,0
|
|
20240613,110600,73865240,3945,3945,3945,3945,7
|
|
20240613,110500,73837625,3945,3945,3945,3945,0
|
|
20240613,110400,73837625,3945,3945,3945,3945,0
|
|
20240613,110300,73837625,3945,3945,3945,3945,0
|
|
20240613,110200,73837625,3945,3945,3945,3945,0
|
|
20240613,110100,73837625,3945,3945,3945,3945,0
|
|
20240613,110000,73837625,3945,3945,3945,3945,20
|
|
20240613,105900,73758725,3945,3945,3945,3945,0
|
|
20240613,105800,73758725,3945,3945,3945,3945,0
|
|
20240613,105700,73758725,3945,3945,3945,3945,0
|
|
20240613,105600,73758725,3945,3945,3945,3945,0
|
|
20240613,105500,73758725,3945,3945,3945,3945,0
|
|
20240613,105400,73758725,3945,3945,3945,3945,3
|
|
20240613,105300,73746890,3945,3945,3945,3945,0
|
|
20240613,105200,73746890,3945,3945,3945,3945,0
|
|
20240613,105100,73746890,3945,3945,3945,3945,0
|
|
20240613,105000,73746890,3945,3945,3945,3945,0
|
|
20240613,104900,73746890,3945,3945,3945,3945,1
|
|
20240613,104800,73742945,3930,3930,3930,3930,0
|
|
20240613,104700,73742945,3930,3930,3930,3930,0
|
|
20240613,104600,73742945,3930,3930,3930,3930,0
|
|
20240613,104500,73742945,3930,3930,3930,3930,3
|
|
20240613,104400,73731155,3930,3950,3950,3930,2999
|
|
20240613,104300,61938480,3960,3960,3960,3960,0
|
|
20240613,104200,61938480,3960,3960,3960,3960,0
|
|
20240613,104100,61938480,3960,3960,3960,3960,1
|
|
20240613,104000,61934520,3950,3960,3960,3950,3
|
|
20240613,103900,61922650,3960,3960,3960,3960,0
|
|
20240613,103800,61922650,3960,3960,3960,3960,0
|
|
20240613,103700,61922650,3960,3960,3960,3960,0
|
|
20240613,103600,61922650,3960,3960,3960,3960,0
|
|
20240613,103500,61922650,3960,3960,3960,3960,0
|
|
20240613,103400,61922650,3960,3960,3960,3960,0
|
|
20240613,103300,61922650,3960,3960,3960,3960,0
|
|
20240613,103200,61922650,3960,3960,3960,3960,0
|
|
20240613,103100,61922650,3960,3960,3960,3960,1
|
|
20240613,103000,61918690,3955,3955,3955,3955,5
|
|
20240613,102900,61898915,3960,3960,3960,3960,0
|
|
20240613,102800,61898915,3960,3960,3960,3960,0
|
|
20240613,102700,61898915,3960,3960,3960,3960,0
|
|
20240613,102600,61898915,3960,3960,3960,3960,0
|
|
20240613,102500,61898915,3960,3930,3960,3930,2
|
|
20240613,102400,61891025,3960,3960,3960,3960,0
|
|
20240613,102300,61891025,3960,3960,3960,3960,0
|
|
20240613,102200,61891025,3960,3960,3960,3960,0
|
|
20240613,102100,61891025,3960,3960,3960,3960,0
|
|
20240613,102000,61891025,3960,3960,3960,3960,1
|
|
20240613,101900,61887065,3960,3960,3960,3960,5
|
|
20240613,101800,61867265,3960,3960,3960,3960,1
|
|
20240613,101700,61863305,3930,3945,3945,3930,1000
|
|
20240613,101600,57927695,3960,3960,3960,3960,1
|
|
20240613,101500,57923735,3945,3945,3945,3945,50
|
|
20240613,101400,57726485,3960,3960,3960,3960,0
|
|
20240613,101300,57726485,3960,3960,3960,3960,0
|
|
20240613,101200,57726485,3960,3960,3960,3960,0
|
|
20240613,101100,57726485,3960,3960,3960,3960,0
|
|
20240613,101000,57726485,3960,3960,3960,3960,0
|
|
20240613,100900,57726485,3960,3960,3960,3960,0
|
|
20240613,100800,57726485,3960,3960,3960,3960,1
|
|
20240613,100700,57722525,3960,3960,3960,3960,47
|
|
20240613,100600,57536405,3960,3960,3960,3960,0
|
|
20240613,100500,57536405,3960,3960,3960,3960,0
|
|
20240613,100400,57536405,3960,3960,3960,3960,0
|
|
20240613,100300,57536405,3960,3960,3960,3960,1
|
|
20240613,100200,57532445,3940,3940,3940,3940,550
|
|
20240613,100100,55365445,3960,3960,3960,3960,2
|
|
20240613,100000,55357525,3960,3960,3960,3960,0
|
|
20240613,095900,55357525,3960,3945,3960,3945,209
|
|
20240613,095800,54532990,3960,3960,3960,3960,1
|
|
20240613,095700,54529030,3960,3960,3960,3960,200
|
|
20240613,095600,53737030,3960,3960,3960,3960,0
|
|
20240613,095500,53737030,3960,3960,3960,3960,2
|
|
20240613,095400,53729110,3960,3970,3975,3960,2576
|
|
20240613,095300,43498875,3950,3950,3950,3950,2
|
|
20240613,095200,43490975,3940,3940,3940,3940,0
|
|
20240613,095100,43490975,3940,3940,3940,3940,300
|
|
20240613,095000,42308975,3940,3940,3940,3940,0
|
|
20240613,094900,42308975,3940,3960,3960,3940,2400
|
|
20240613,094800,32841415,3960,3960,3960,3960,0
|
|
20240613,094700,32841415,3960,3970,3970,3960,145
|
|
20240613,094600,32267165,3970,3970,3970,3970,0
|
|
20240613,094500,32267165,3970,3970,3970,3970,1
|
|
20240613,094400,32263195,3955,3955,3955,3955,0
|
|
20240613,094300,32263195,3955,3955,3955,3955,0
|
|
20240613,094200,32263195,3955,3955,3955,3955,0
|
|
20240613,094100,32263195,3955,3970,3970,3955,35
|
|
20240613,094000,32124650,3970,3970,3970,3970,100
|
|
20240613,093900,31727650,3965,3965,3965,3965,15
|
|
20240613,093800,31668175,3965,3965,3965,3965,45
|
|
20240613,093700,31489750,3965,3965,3965,3965,55
|
|
20240613,093600,31271675,3945,3945,3945,3945,0
|
|
20240613,093500,31271675,3945,3945,3945,3945,0
|
|
20240613,093400,31271675,3945,3965,3965,3945,1899
|
|
20240613,093300,23779150,3970,3970,3970,3970,1
|
|
20240613,093200,23775180,3970,3970,3970,3970,6
|
|
20240613,093100,23751360,3945,3945,3945,3945,0
|
|
20240613,093000,23751360,3945,3980,3980,3945,2593
|
|
20240613,092900,13500890,3960,3960,3960,3960,0
|
|
20240613,092800,13500890,3960,3990,3990,3960,1754
|
|
20240613,092700,6537240,3995,3995,3995,3995,0
|
|
20240613,092600,6537240,3995,3995,3995,3995,0
|
|
20240613,092500,6537240,3995,3995,3995,3995,0
|
|
20240613,092400,6537240,3995,3995,3995,3995,0
|
|
20240613,092300,6537240,3995,3995,3995,3995,0
|
|
20240613,092200,6537240,3995,3995,3995,3995,0
|
|
20240613,092100,6537240,3995,3995,3995,3995,4
|
|
20240613,092000,6521260,3995,3995,3995,3995,1
|
|
20240613,091900,6517265,4000,4000,4000,4000,0
|
|
20240613,091800,6517265,4000,4000,4000,4000,0
|
|
20240613,091700,6517265,4000,4000,4000,4000,0
|
|
20240613,091600,6517265,4000,4000,4000,4000,0
|
|
20240613,091500,6517265,4000,4000,4000,4000,0
|
|
20240613,091400,6517265,4000,4000,4000,4000,0
|
|
20240613,091300,6517265,4000,4000,4000,4000,0
|
|
20240613,091200,6517265,4000,4000,4000,4000,0
|
|
20240613,091100,6517265,4000,4000,4000,4000,0
|
|
20240613,091000,6517265,4000,4000,4000,4000,100
|
|
20240613,090900,6117265,4000,4000,4000,4000,0
|
|
20240613,090800,6117265,4000,4000,4000,4000,0
|
|
20240613,090700,6117265,4000,4000,4000,4000,1
|
|
20240613,090600,6113265,3990,3990,3990,3990,8
|
|
20240613,090500,6081345,3995,3995,3995,3995,520
|
|
20240613,090400,4003945,3995,3995,3995,3995,1
|
|
20240613,090300,3999950,3995,3995,3995,3995,0
|
|
20240613,090200,3999950,3995,4000,4000,3995,25
|
|
20240613,090100,3900000,4000,4000,4000,4000,0
|
|
20240613,090000,3900000,4000,4000,4000,4000,381
|