594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,185100,20186950,3990,3990,3990,3990,206
|
|
20240617,185000,20186950,3990,3990,3990,3990,0
|
|
20240617,184900,20186950,3990,3990,3990,3990,0
|
|
20240617,184800,20186950,3990,3990,3990,3990,0
|
|
20240617,184700,20186950,3990,3990,3990,3990,0
|
|
20240617,184600,20186950,3990,3990,3990,3990,0
|
|
20240617,184500,20186950,3990,3990,3990,3990,0
|
|
20240617,184400,20186950,3990,3990,3990,3990,0
|
|
20240617,184300,20186950,3990,3990,3990,3990,0
|
|
20240617,184200,20186950,3990,3990,3990,3990,0
|
|
20240617,184100,20186950,3990,3990,3990,3990,0
|
|
20240617,184000,20186950,3990,3990,3990,3990,0
|
|
20240617,183900,20186950,3990,3990,3990,3990,0
|
|
20240617,183800,20186950,3990,3990,3990,3990,0
|
|
20240617,183700,20186950,3990,3990,3990,3990,0
|
|
20240617,183600,20186950,3990,3990,3990,3990,0
|
|
20240617,183500,20186950,3990,3990,3990,3990,0
|
|
20240617,183400,20186950,3990,3990,3990,3990,0
|
|
20240617,183300,20186950,3990,3990,3990,3990,0
|
|
20240617,183200,20186950,3990,3990,3990,3990,0
|
|
20240617,183100,20186950,3990,3990,3990,3990,0
|
|
20240617,183000,20186950,3990,3990,3990,3990,0
|
|
20240617,182900,20186950,3990,3990,3990,3990,0
|
|
20240617,182800,20186950,3990,3990,3990,3990,0
|
|
20240617,182700,20186950,3990,3990,3990,3990,0
|
|
20240617,182600,20186950,3990,3990,3990,3990,0
|
|
20240617,182500,20186950,3990,3990,3990,3990,0
|
|
20240617,182400,20186950,3990,3990,3990,3990,0
|
|
20240617,182300,20186950,3990,3990,3990,3990,0
|
|
20240617,182200,20186950,3990,3990,3990,3990,0
|
|
20240617,182100,20186950,3990,3990,3990,3990,206
|
|
20240617,182000,20186950,3990,3990,3990,3990,0
|
|
20240617,181900,20186950,3990,3990,3990,3990,0
|
|
20240617,181800,20186950,3990,3990,3990,3990,0
|
|
20240617,181700,20186950,3990,3990,3990,3990,0
|
|
20240617,181600,20186950,3990,3990,3990,3990,0
|
|
20240617,181500,20186950,3990,3990,3990,3990,0
|
|
20240617,181400,20186950,3990,3990,3990,3990,0
|
|
20240617,181300,20186950,3990,3990,3990,3990,0
|
|
20240617,181200,20186950,3990,3990,3990,3990,0
|
|
20240617,181100,20186950,3990,3990,3990,3990,0
|
|
20240617,181000,20186950,3990,3990,3990,3990,0
|
|
20240617,180900,20186950,3990,3990,3990,3990,0
|
|
20240617,180800,20186950,3990,3990,3990,3990,0
|
|
20240617,180700,20186950,3990,3990,3990,3990,0
|
|
20240617,180600,20186950,3990,3990,3990,3990,0
|
|
20240617,180500,20186950,3990,3990,3990,3990,0
|
|
20240617,180400,20186950,3990,3990,3990,3990,0
|
|
20240617,180300,20186950,3990,3990,3990,3990,0
|
|
20240617,180200,20186950,3990,3990,3990,3990,0
|
|
20240617,180100,20186950,3990,3990,3990,3990,0
|
|
20240617,180000,20186950,3990,3990,3990,3990,0
|
|
20240617,175900,20186950,3990,3990,3990,3990,0
|
|
20240617,175800,20186950,3990,3990,3990,3990,0
|
|
20240617,175700,20186950,3990,3990,3990,3990,0
|
|
20240617,175600,20186950,3990,3990,3990,3990,0
|
|
20240617,175500,20186950,3990,3990,3990,3990,0
|
|
20240617,175400,20186950,3990,3990,3990,3990,0
|
|
20240617,175300,20186950,3990,3990,3990,3990,0
|
|
20240617,175200,20186950,3990,3990,3990,3990,0
|
|
20240617,175100,20186950,3990,3990,3990,3990,206
|
|
20240617,175000,20186950,3990,3990,3990,3990,0
|
|
20240617,174900,20186950,3990,3990,3990,3990,0
|
|
20240617,174800,20186950,3990,3990,3990,3990,0
|
|
20240617,174700,20186950,3990,3990,3990,3990,0
|
|
20240617,174600,20186950,3990,3990,3990,3990,0
|
|
20240617,174500,20186950,3990,3990,3990,3990,0
|
|
20240617,174400,20186950,3990,3990,3990,3990,0
|
|
20240617,174300,20186950,3990,3990,3990,3990,0
|
|
20240617,174200,20186950,3990,3990,3990,3990,0
|
|
20240617,174100,20186950,3990,3990,3990,3990,0
|
|
20240617,174000,20186950,3990,3990,3990,3990,0
|
|
20240617,173900,20186950,3990,3990,3990,3990,0
|
|
20240617,173800,20186950,3990,3990,3990,3990,0
|
|
20240617,173700,20186950,3990,3990,3990,3990,0
|
|
20240617,173600,20186950,3990,3990,3990,3990,0
|
|
20240617,173500,20186950,3990,3990,3990,3990,0
|
|
20240617,173400,20186950,3990,3990,3990,3990,0
|
|
20240617,173300,20186950,3990,3990,3990,3990,0
|
|
20240617,173200,20186950,3990,3990,3990,3990,0
|
|
20240617,173100,20186950,3990,3990,3990,3990,0
|
|
20240617,173000,20186950,3990,3990,3990,3990,0
|
|
20240617,172900,20186950,3990,3990,3990,3990,0
|
|
20240617,172800,20186950,3990,3990,3990,3990,0
|
|
20240617,172700,20186950,3990,3990,3990,3990,0
|
|
20240617,172600,20186950,3990,3990,3990,3990,0
|
|
20240617,172500,20186950,3990,3990,3990,3990,0
|
|
20240617,172400,20186950,3990,3990,3990,3990,0
|
|
20240617,172300,20186950,3990,3990,3990,3990,0
|
|
20240617,172200,20186950,3990,3990,3990,3990,0
|
|
20240617,172100,20186950,3990,3990,3990,3990,206
|
|
20240617,172000,20186950,3990,3990,3990,3990,0
|
|
20240617,171900,20186950,3990,3990,3990,3990,0
|
|
20240617,171800,20186950,3990,3990,3990,3990,0
|
|
20240617,171700,20186950,3990,3990,3990,3990,0
|
|
20240617,171600,20186950,3990,3990,3990,3990,0
|
|
20240617,171500,20186950,3990,3990,3990,3990,0
|
|
20240617,171400,20186950,3990,3990,3990,3990,0
|
|
20240617,171300,20186950,3990,3990,3990,3990,0
|
|
20240617,171200,20186950,3990,3990,3990,3990,0
|
|
20240617,171100,20186950,3990,3990,3990,3990,0
|
|
20240617,171000,20186950,3990,3990,3990,3990,0
|
|
20240617,170900,20186950,3990,3990,3990,3990,0
|
|
20240617,170800,20186950,3990,3990,3990,3990,0
|
|
20240617,170700,20186950,3990,3990,3990,3990,0
|
|
20240617,170600,20186950,3990,3990,3990,3990,0
|
|
20240617,170500,20186950,3990,3990,3990,3990,0
|
|
20240617,170400,20186950,3990,3990,3990,3990,0
|
|
20240617,170300,20186950,3990,3990,3990,3990,0
|
|
20240617,170200,20186950,3990,3990,3990,3990,0
|
|
20240617,170100,20186950,3990,3990,3990,3990,0
|
|
20240617,170000,20186950,3990,3990,3990,3990,0
|
|
20240617,165900,20186950,3990,3990,3990,3990,0
|
|
20240617,165800,20186950,3990,3990,3990,3990,0
|
|
20240617,165700,20186950,3990,3990,3990,3990,0
|
|
20240617,165600,20186950,3990,3990,3990,3990,0
|
|
20240617,165500,20186950,3990,3990,3990,3990,0
|
|
20240617,165400,20186950,3990,3990,3990,3990,0
|
|
20240617,165300,20186950,3990,3990,3990,3990,0
|
|
20240617,165200,20186950,3990,3990,3990,3990,0
|
|
20240617,165100,20186950,3990,3990,3990,3990,206
|
|
20240617,165000,20186950,3990,3990,3990,3990,0
|
|
20240617,164900,20186950,3990,3990,3990,3990,0
|
|
20240617,164800,20186950,3990,3990,3990,3990,0
|
|
20240617,164700,20186950,3990,3990,3990,3990,0
|
|
20240617,164600,20186950,3990,3990,3990,3990,0
|
|
20240617,164500,20186950,3990,3990,3990,3990,0
|
|
20240617,164400,20186950,3990,3990,3990,3990,0
|
|
20240617,164300,20186950,3990,3990,3990,3990,0
|
|
20240617,164200,20186950,3990,3990,3990,3990,0
|
|
20240617,164100,20186950,3990,3990,3990,3990,0
|
|
20240617,164000,20186950,3990,3990,3990,3990,0
|
|
20240617,163900,20186950,3990,3990,3990,3990,0
|
|
20240617,163800,20186950,3990,3990,3990,3990,0
|
|
20240617,163700,20186950,3990,3990,3990,3990,0
|
|
20240617,163600,20186950,3990,3990,3990,3990,0
|
|
20240617,163500,20186950,3990,3990,3990,3990,0
|
|
20240617,163400,20186950,3990,3990,3990,3990,0
|
|
20240617,163300,20186950,3990,3990,3990,3990,0
|
|
20240617,163200,20186950,3990,3990,3990,3990,0
|
|
20240617,163100,20186950,3990,3990,3990,3990,0
|
|
20240617,163000,20186950,3990,3990,3990,3990,0
|
|
20240617,162900,20186950,3990,3990,3990,3990,0
|
|
20240617,162800,20186950,3990,3990,3990,3990,0
|
|
20240617,162700,20186950,3990,3990,3990,3990,0
|
|
20240617,162600,20186950,3990,3990,3990,3990,0
|
|
20240617,162500,20186950,3990,3990,3990,3990,0
|
|
20240617,162400,20186950,3990,3990,3990,3990,0
|
|
20240617,162300,20186950,3990,3990,3990,3990,0
|
|
20240617,162200,20186950,3990,3990,3990,3990,0
|
|
20240617,162100,20186950,3990,3990,3990,3990,206
|
|
20240617,162000,20186950,3990,3990,3990,3990,0
|
|
20240617,161900,20186950,3990,3990,3990,3990,0
|
|
20240617,161800,20186950,3990,3990,3990,3990,0
|
|
20240617,161700,20186950,3990,3990,3990,3990,0
|
|
20240617,161600,20186950,3990,3990,3990,3990,0
|
|
20240617,161500,20186950,3990,3990,3990,3990,0
|
|
20240617,161400,20186950,3990,3990,3990,3990,0
|
|
20240617,161300,20186950,3990,3990,3990,3990,0
|
|
20240617,161200,20186950,3990,3990,3990,3990,0
|
|
20240617,161100,20186950,3990,3990,3990,3990,0
|
|
20240617,161000,20186950,3990,3990,3990,3990,0
|
|
20240617,160900,20186950,3990,3990,3990,3990,0
|
|
20240617,160800,20186950,3990,3990,3990,3990,0
|
|
20240617,160700,20186950,3990,3990,3990,3990,0
|
|
20240617,160600,20186950,3990,3990,3990,3990,0
|
|
20240617,160500,20186950,3990,3990,3990,3990,0
|
|
20240617,160400,20186950,3990,3990,3990,3990,0
|
|
20240617,160300,20186950,3990,3990,3990,3990,0
|
|
20240617,160200,20186950,3990,3990,3990,3990,0
|
|
20240617,160100,20186950,3990,3990,3990,3990,0
|
|
20240617,160000,20186950,3990,3990,3990,3990,0
|
|
20240617,155900,20186950,3990,3990,3990,3990,0
|
|
20240617,155800,20186950,3990,3990,3990,3990,0
|
|
20240617,155700,20186950,3990,3990,3990,3990,0
|
|
20240617,155600,20186950,3990,3990,3990,3990,0
|
|
20240617,155500,20186950,3990,3990,3990,3990,0
|
|
20240617,155400,20186950,3990,3990,3990,3990,0
|
|
20240617,155300,20186950,3990,3990,3990,3990,0
|
|
20240617,155200,20186950,3990,3990,3990,3990,0
|
|
20240617,155100,20186950,3990,3990,3990,3990,206
|
|
20240617,155000,20186950,3990,3990,3990,3990,0
|
|
20240617,154900,20186950,3990,3990,3990,3990,0
|
|
20240617,154800,20186950,3990,3990,3990,3990,0
|
|
20240617,154700,20186950,3990,3990,3990,3990,0
|
|
20240617,154600,20186950,3990,3990,3990,3990,0
|
|
20240617,154500,20186950,3990,3990,3990,3990,0
|
|
20240617,154400,20186950,3990,3990,3990,3990,0
|
|
20240617,154300,20186950,3990,3990,3990,3990,0
|
|
20240617,154200,20186950,3990,3990,3990,3990,0
|
|
20240617,154100,20186950,3990,3990,3990,3990,0
|
|
20240617,154000,20186950,3990,3990,3990,3990,0
|
|
20240617,153900,20186950,3990,3990,3990,3990,0
|
|
20240617,153800,20186950,3990,3990,3990,3990,0
|
|
20240617,153700,20186950,3990,3990,3990,3990,0
|
|
20240617,153600,20186950,3990,3990,3990,3990,0
|
|
20240617,153500,20186950,3990,3990,3990,3990,0
|
|
20240617,153400,20186950,3990,3990,3990,3990,0
|
|
20240617,153300,20186950,3990,3990,3990,3990,0
|
|
20240617,153200,20186950,3990,3990,3990,3990,0
|
|
20240617,153100,20186950,3990,3990,3990,3990,0
|
|
20240617,153000,20186950,3990,3990,3990,3990,206
|
|
20240617,152900,19365010,3995,3995,3995,3995,0
|
|
20240617,152800,19365010,3995,3995,3995,3995,0
|
|
20240617,152700,19365010,3995,3995,3995,3995,0
|
|
20240617,152600,19365010,3995,3995,3995,3995,0
|
|
20240617,152500,19365010,3995,3995,3995,3995,0
|
|
20240617,152400,19365010,3995,3995,3995,3995,0
|
|
20240617,152300,19365010,3995,3995,3995,3995,0
|
|
20240617,152200,19365010,3995,3995,3995,3995,0
|
|
20240617,152100,19365010,3995,3995,3995,3995,0
|
|
20240617,152000,19365010,3995,3995,3995,3995,0
|
|
20240617,151900,19365010,3995,3995,3995,3995,0
|
|
20240617,151800,19365010,3995,3995,3995,3995,0
|
|
20240617,151700,19365010,3995,3995,3995,3995,0
|
|
20240617,151600,19365010,3995,3995,3995,3995,0
|
|
20240617,151500,19365010,3995,3995,3995,3995,0
|
|
20240617,151400,19365010,3995,3995,3995,3995,0
|
|
20240617,151300,19365010,3995,3995,3995,3995,0
|
|
20240617,151200,19365010,3995,3990,3995,3980,62
|
|
20240617,151100,19117660,3995,3995,3995,3995,0
|
|
20240617,151000,19117660,3995,3995,3995,3995,0
|
|
20240617,150900,19117660,3995,3995,3995,3995,0
|
|
20240617,150800,19117660,3995,3995,3995,3995,0
|
|
20240617,150700,19117660,3995,3995,3995,3995,5
|
|
20240617,150600,19097685,3995,3995,3995,3995,0
|
|
20240617,150500,19097685,3995,3995,3995,3995,0
|
|
20240617,150400,19097685,3995,3995,3995,3995,5
|
|
20240617,150300,19077710,4000,4000,4000,4000,25
|
|
20240617,150200,18977710,4000,4000,4000,4000,0
|
|
20240617,150100,18977710,4000,4000,4000,4000,0
|
|
20240617,150000,18977710,4000,4000,4000,4000,0
|
|
20240617,145900,18977710,4000,4000,4000,4000,0
|
|
20240617,145800,18977710,4000,4000,4000,4000,3
|
|
20240617,145700,18965710,4000,4000,4000,4000,0
|
|
20240617,145600,18965710,4000,4000,4000,4000,3
|
|
20240617,145500,18953710,4000,4000,4000,4000,0
|
|
20240617,145400,18953710,4000,4000,4000,4000,0
|
|
20240617,145300,18953710,4000,4000,4000,4000,0
|
|
20240617,145200,18953710,4000,4000,4000,4000,0
|
|
20240617,145100,18953710,4000,4000,4000,4000,0
|
|
20240617,145000,18953710,4000,4000,4000,4000,0
|
|
20240617,144900,18953710,4000,4000,4000,4000,0
|
|
20240617,144800,18953710,4000,4000,4000,4000,0
|
|
20240617,144700,18953710,4000,4000,4000,4000,0
|
|
20240617,144600,18953710,4000,4000,4000,4000,0
|
|
20240617,144500,18953710,4000,4000,4000,4000,0
|
|
20240617,144400,18953710,4000,4000,4000,4000,0
|
|
20240617,144300,18953710,4000,4000,4000,4000,0
|
|
20240617,144200,18953710,4000,4000,4000,4000,0
|
|
20240617,144100,18953710,4000,4000,4000,4000,0
|
|
20240617,144000,18953710,4000,4000,4000,4000,0
|
|
20240617,143900,18953710,4000,4000,4000,4000,0
|
|
20240617,143800,18953710,4000,4000,4000,4000,0
|
|
20240617,143700,18953710,4000,4000,4000,4000,0
|
|
20240617,143600,18953710,4000,4000,4000,4000,200
|
|
20240617,143500,18153710,4000,4000,4000,4000,0
|
|
20240617,143400,18153710,4000,4000,4000,4000,0
|
|
20240617,143300,18153710,4000,4000,4000,4000,784
|
|
20240617,143200,15017710,4005,4005,4005,4005,0
|
|
20240617,143100,15017710,4005,4005,4005,4005,0
|
|
20240617,143000,15017710,4005,4005,4005,4005,13
|
|
20240617,142900,14965645,4010,4010,4010,4010,0
|
|
20240617,142800,14965645,4010,4010,4010,4010,0
|
|
20240617,142700,14965645,4010,4010,4010,4010,0
|
|
20240617,142600,14965645,4010,4010,4010,4010,0
|
|
20240617,142500,14965645,4010,4010,4010,4010,0
|
|
20240617,142400,14965645,4010,4010,4010,4010,0
|
|
20240617,142300,14965645,4010,4010,4010,4010,0
|
|
20240617,142200,14965645,4010,4010,4010,4010,0
|
|
20240617,142100,14965645,4010,4010,4010,4010,0
|
|
20240617,142000,14965645,4010,4010,4010,4010,0
|
|
20240617,141900,14965645,4010,4010,4010,4010,0
|
|
20240617,141800,14965645,4010,4010,4010,4010,0
|
|
20240617,141700,14965645,4010,4010,4010,4010,0
|
|
20240617,141600,14965645,4010,4010,4010,4010,0
|
|
20240617,141500,14965645,4010,4010,4010,4010,0
|
|
20240617,141400,14965645,4010,4010,4010,4010,0
|
|
20240617,141300,14965645,4010,4010,4010,4010,0
|
|
20240617,141200,14965645,4010,4010,4010,4010,0
|
|
20240617,141100,14965645,4010,4010,4010,4010,0
|
|
20240617,141000,14965645,4010,4010,4010,4010,0
|
|
20240617,140900,14965645,4010,4010,4010,4010,0
|
|
20240617,140800,14965645,4010,4010,4010,4010,0
|
|
20240617,140700,14965645,4010,4010,4010,4010,0
|
|
20240617,140600,14965645,4010,4010,4010,4010,0
|
|
20240617,140500,14965645,4010,4010,4010,4010,0
|
|
20240617,140400,14965645,4010,4010,4010,4010,0
|
|
20240617,140300,14965645,4010,4010,4010,4010,0
|
|
20240617,140200,14965645,4010,4010,4010,4010,0
|
|
20240617,140100,14965645,4010,4010,4010,4010,0
|
|
20240617,140000,14965645,4010,4010,4010,4010,0
|
|
20240617,135900,14965645,4010,4010,4010,4010,0
|
|
20240617,135800,14965645,4010,4010,4010,4010,0
|
|
20240617,135700,14965645,4010,4010,4010,4010,0
|
|
20240617,135600,14965645,4010,4010,4010,4010,0
|
|
20240617,135500,14965645,4010,4010,4010,4010,0
|
|
20240617,135400,14965645,4010,4010,4010,4010,0
|
|
20240617,135300,14965645,4010,4010,4010,4010,0
|
|
20240617,135200,14965645,4010,4010,4010,4010,0
|
|
20240617,135100,14965645,4010,4010,4010,4010,0
|
|
20240617,135000,14965645,4010,4010,4010,4010,0
|
|
20240617,134900,14965645,4010,4010,4010,4010,0
|
|
20240617,134800,14965645,4010,4010,4010,4010,0
|
|
20240617,134700,14965645,4010,4010,4010,4010,0
|
|
20240617,134600,14965645,4010,4010,4010,4010,0
|
|
20240617,134500,14965645,4010,4010,4010,4010,0
|
|
20240617,134400,14965645,4010,4010,4010,4010,0
|
|
20240617,134300,14965645,4010,4010,4010,4010,0
|
|
20240617,134200,14965645,4010,4010,4010,4010,0
|
|
20240617,134100,14965645,4010,4010,4010,4010,0
|
|
20240617,134000,14965645,4010,4010,4010,4010,0
|
|
20240617,133900,14965645,4010,4010,4010,4010,0
|
|
20240617,133800,14965645,4010,4010,4010,4010,0
|
|
20240617,133700,14965645,4010,4010,4010,4010,0
|
|
20240617,133600,14965645,4010,4010,4010,4010,0
|
|
20240617,133500,14965645,4010,4010,4010,4010,0
|
|
20240617,133400,14965645,4010,4010,4010,4010,0
|
|
20240617,133300,14965645,4010,4010,4010,4010,0
|
|
20240617,133200,14965645,4010,4010,4010,4010,0
|
|
20240617,133100,14965645,4010,4010,4010,4010,0
|
|
20240617,133000,14965645,4010,4010,4010,4010,0
|
|
20240617,132900,14965645,4010,4010,4010,4010,0
|
|
20240617,132800,14965645,4010,4010,4010,4010,0
|
|
20240617,132700,14965645,4010,4010,4010,4010,0
|
|
20240617,132600,14965645,4010,4010,4010,4010,0
|
|
20240617,132500,14965645,4010,4010,4010,4010,0
|
|
20240617,132400,14965645,4010,4010,4010,4010,0
|
|
20240617,132300,14965645,4010,4010,4010,4010,0
|
|
20240617,132200,14965645,4010,4010,4010,4010,0
|
|
20240617,132100,14965645,4010,4010,4010,4010,0
|
|
20240617,132000,14965645,4010,4010,4010,4010,0
|
|
20240617,131900,14965645,4010,4010,4010,4010,0
|
|
20240617,131800,14965645,4010,4010,4010,4010,0
|
|
20240617,131700,14965645,4010,4010,4010,4010,0
|
|
20240617,131600,14965645,4010,4010,4010,4010,0
|
|
20240617,131500,14965645,4010,4010,4010,4010,0
|
|
20240617,131400,14965645,4010,4010,4010,4010,0
|
|
20240617,131300,14965645,4010,4010,4010,4010,0
|
|
20240617,131200,14965645,4010,4010,4010,4010,0
|
|
20240617,131100,14965645,4010,4010,4010,4010,0
|
|
20240617,131000,14965645,4010,4010,4010,4010,0
|
|
20240617,130900,14965645,4010,4010,4010,4010,0
|
|
20240617,130800,14965645,4010,4010,4010,4010,0
|
|
20240617,130700,14965645,4010,4010,4010,4010,0
|
|
20240617,130600,14965645,4010,4010,4010,4010,0
|
|
20240617,130500,14965645,4010,4010,4010,4010,0
|
|
20240617,130400,14965645,4010,4010,4010,4010,0
|
|
20240617,130300,14965645,4010,4010,4010,4010,0
|
|
20240617,130200,14965645,4010,4010,4010,4010,0
|
|
20240617,130100,14965645,4010,4010,4010,4010,0
|
|
20240617,130000,14965645,4010,4010,4010,4010,0
|
|
20240617,125900,14965645,4010,4010,4010,4010,0
|
|
20240617,125800,14965645,4010,4010,4010,4010,0
|
|
20240617,125700,14965645,4010,4010,4010,4010,0
|
|
20240617,125600,14965645,4010,4010,4010,4010,0
|
|
20240617,125500,14965645,4010,4010,4010,4010,2
|
|
20240617,125400,14957625,4010,4010,4010,4010,0
|
|
20240617,125300,14957625,4010,4010,4010,4010,0
|
|
20240617,125200,14957625,4010,4010,4010,4010,0
|
|
20240617,125100,14957625,4010,4010,4010,4010,0
|
|
20240617,125000,14957625,4010,4010,4010,4010,0
|
|
20240617,124900,14957625,4010,4010,4010,4010,0
|
|
20240617,124800,14957625,4010,4010,4010,4010,0
|
|
20240617,124700,14957625,4010,4010,4010,4010,0
|
|
20240617,124600,14957625,4010,4010,4010,4010,0
|
|
20240617,124500,14957625,4010,4010,4010,4010,0
|
|
20240617,124400,14957625,4010,4010,4010,4010,0
|
|
20240617,124300,14957625,4010,4010,4010,4010,0
|
|
20240617,124200,14957625,4010,4010,4010,4010,0
|
|
20240617,124100,14957625,4010,4010,4010,4010,0
|
|
20240617,124000,14957625,4010,4010,4010,4010,0
|
|
20240617,123900,14957625,4010,4010,4010,4010,0
|
|
20240617,123800,14957625,4010,4010,4010,4010,0
|
|
20240617,123700,14957625,4010,4010,4010,4010,0
|
|
20240617,123600,14957625,4010,4010,4010,4010,0
|
|
20240617,123500,14957625,4010,4010,4010,4010,0
|
|
20240617,123400,14957625,4010,4010,4010,4010,0
|
|
20240617,123300,14957625,4010,4010,4010,4010,0
|
|
20240617,123200,14957625,4010,4010,4010,4010,0
|
|
20240617,123100,14957625,4010,4010,4010,4010,0
|
|
20240617,123000,14957625,4010,4010,4010,4010,3
|
|
20240617,122900,14945595,4010,4010,4010,4010,0
|
|
20240617,122800,14945595,4010,4010,4010,4010,0
|
|
20240617,122700,14945595,4010,4010,4010,4010,0
|
|
20240617,122600,14945595,4010,4010,4010,4010,0
|
|
20240617,122500,14945595,4010,4010,4010,4010,0
|
|
20240617,122400,14945595,4010,4010,4010,4010,0
|
|
20240617,122300,14945595,4010,4010,4010,4010,0
|
|
20240617,122200,14945595,4010,4010,4010,4010,0
|
|
20240617,122100,14945595,4010,4010,4010,4010,2
|
|
20240617,122000,14937575,4010,4010,4010,4010,0
|
|
20240617,121900,14937575,4010,4010,4010,4010,0
|
|
20240617,121800,14937575,4010,4010,4010,4010,0
|
|
20240617,121700,14937575,4010,4010,4010,4010,0
|
|
20240617,121600,14937575,4010,4010,4010,4010,0
|
|
20240617,121500,14937575,4010,4010,4010,4010,0
|
|
20240617,121400,14937575,4010,4010,4010,4010,0
|
|
20240617,121300,14937575,4010,4010,4010,4010,0
|
|
20240617,121200,14937575,4010,4010,4010,4010,0
|
|
20240617,121100,14937575,4010,4010,4010,4010,0
|
|
20240617,121000,14937575,4010,4010,4010,4010,0
|
|
20240617,120900,14937575,4010,4010,4010,4010,0
|
|
20240617,120800,14937575,4010,4010,4010,4010,0
|
|
20240617,120700,14937575,4010,4010,4010,4010,0
|
|
20240617,120600,14937575,4010,4010,4010,4010,0
|
|
20240617,120500,14937575,4010,4010,4010,4010,0
|
|
20240617,120400,14937575,4010,4010,4010,4010,0
|
|
20240617,120300,14937575,4010,4010,4010,4010,0
|
|
20240617,120200,14937575,4010,4010,4010,4010,0
|
|
20240617,120100,14937575,4010,4010,4010,4010,0
|
|
20240617,120000,14937575,4010,4010,4010,4010,0
|
|
20240617,115900,14937575,4010,4010,4010,4010,0
|
|
20240617,115800,14937575,4010,4010,4010,4010,0
|
|
20240617,115700,14937575,4010,4010,4010,4010,0
|
|
20240617,115600,14937575,4010,4010,4010,4010,0
|
|
20240617,115500,14937575,4010,4010,4010,4010,0
|
|
20240617,115400,14937575,4010,4010,4010,4010,0
|
|
20240617,115300,14937575,4010,4010,4010,4010,0
|
|
20240617,115200,14937575,4010,4010,4010,4010,0
|
|
20240617,115100,14937575,4010,4010,4010,4010,0
|
|
20240617,115000,14937575,4010,4010,4010,4010,0
|
|
20240617,114900,14937575,4010,4010,4010,4010,0
|
|
20240617,114800,14937575,4010,4010,4010,4010,0
|
|
20240617,114700,14937575,4010,4010,4010,4010,250
|
|
20240617,114600,13935075,3990,4000,4000,3990,2
|
|
20240617,114500,13927085,4010,4010,4010,4010,0
|
|
20240617,114400,13927085,4010,4010,4010,4010,0
|
|
20240617,114300,13927085,4010,4010,4010,4010,0
|
|
20240617,114200,13927085,4010,4010,4010,4010,0
|
|
20240617,114100,13927085,4010,4010,4010,4010,0
|
|
20240617,114000,13927085,4010,4010,4010,4010,0
|
|
20240617,113900,13927085,4010,4010,4010,4010,0
|
|
20240617,113800,13927085,4010,4010,4010,4010,189
|
|
20240617,113700,13169195,4010,4010,4010,4010,0
|
|
20240617,113600,13169195,4010,4010,4010,4010,0
|
|
20240617,113500,13169195,4010,4010,4010,4010,0
|
|
20240617,113400,13169195,4010,4010,4010,4010,0
|
|
20240617,113300,13169195,4010,4010,4010,4010,0
|
|
20240617,113200,13169195,4010,4010,4010,4010,0
|
|
20240617,113100,13169195,4010,4010,4010,4010,0
|
|
20240617,113000,13169195,4010,4010,4010,4010,0
|
|
20240617,112900,13169195,4010,4010,4010,4010,500
|
|
20240617,112800,11164195,4010,4010,4010,4010,1
|
|
20240617,112700,11160185,3975,3975,3975,3975,0
|
|
20240617,112600,11160185,3975,3975,3975,3975,0
|
|
20240617,112500,11160185,3975,4005,4005,3975,60
|
|
20240617,112400,10921030,4010,4010,4010,4010,0
|
|
20240617,112300,10921030,4010,4010,4010,4010,0
|
|
20240617,112200,10921030,4010,4010,4010,4010,0
|
|
20240617,112100,10921030,4010,4010,4010,4010,0
|
|
20240617,112000,10921030,4010,4010,4010,4010,0
|
|
20240617,111900,10921030,4010,4010,4010,4010,0
|
|
20240617,111800,10921030,4010,4010,4010,4010,0
|
|
20240617,111700,10921030,4010,4010,4010,4010,0
|
|
20240617,111600,10921030,4010,4010,4010,4010,0
|
|
20240617,111500,10921030,4010,4010,4010,4010,20
|
|
20240617,111400,10840830,4010,4010,4010,4010,0
|
|
20240617,111300,10840830,4010,4010,4010,4010,0
|
|
20240617,111200,10840830,4010,4010,4010,4010,0
|
|
20240617,111100,10840830,4010,4010,4010,4010,0
|
|
20240617,111000,10840830,4010,4010,4010,4010,0
|
|
20240617,110900,10840830,4010,4010,4010,4010,0
|
|
20240617,110800,10840830,4010,4010,4010,4010,3
|
|
20240617,110700,10828800,4010,4010,4010,4010,0
|
|
20240617,110600,10828800,4010,4010,4010,4010,0
|
|
20240617,110500,10828800,4010,4010,4010,4010,0
|
|
20240617,110400,10828800,4010,4010,4010,4010,0
|
|
20240617,110300,10828800,4010,4010,4010,4010,0
|
|
20240617,110200,10828800,4010,4010,4010,4010,0
|
|
20240617,110100,10828800,4010,4010,4010,4010,0
|
|
20240617,110000,10828800,4010,4010,4010,4010,0
|
|
20240617,105900,10828800,4010,4010,4010,4010,0
|
|
20240617,105800,10828800,4010,4010,4010,4010,0
|
|
20240617,105700,10828800,4010,4010,4010,4010,0
|
|
20240617,105600,10828800,4010,4010,4010,4010,0
|
|
20240617,105500,10828800,4010,4010,4010,4010,0
|
|
20240617,105400,10828800,4010,4010,4010,4010,1
|
|
20240617,105300,10824790,3985,4000,4000,3985,20
|
|
20240617,105200,10744950,4005,4005,4005,4005,0
|
|
20240617,105100,10744950,4005,4005,4005,4005,0
|
|
20240617,105000,10744950,4005,4005,4005,4005,113
|
|
20240617,104900,10292385,4005,4005,4005,4005,58
|
|
20240617,104800,10060095,4015,4015,4015,4015,1
|
|
20240617,104700,10056080,4005,4005,4005,4005,0
|
|
20240617,104600,10056080,4005,4005,4005,4005,96
|
|
20240617,104500,9671600,4005,4005,4005,4005,4
|
|
20240617,104400,9655580,4010,4010,4010,4010,0
|
|
20240617,104300,9655580,4010,4010,4010,4010,0
|
|
20240617,104200,9655580,4010,4010,4010,4010,0
|
|
20240617,104100,9655580,4010,4010,4010,4010,0
|
|
20240617,104000,9655580,4010,4010,4010,4010,0
|
|
20240617,103900,9655580,4010,4010,4010,4010,0
|
|
20240617,103800,9655580,4010,4010,4010,4010,0
|
|
20240617,103700,9655580,4010,4010,4010,4010,0
|
|
20240617,103600,9655580,4010,4010,4010,4010,0
|
|
20240617,103500,9655580,4010,4010,4010,4010,0
|
|
20240617,103400,9655580,4010,4010,4010,4010,3
|
|
20240617,103300,9643550,4015,4015,4015,4015,0
|
|
20240617,103200,9643550,4015,4015,4015,4015,104
|
|
20240617,103100,9225990,4015,4015,4015,4015,0
|
|
20240617,103000,9225990,4015,4015,4015,4015,0
|
|
20240617,102900,9225990,4015,4015,4015,4015,0
|
|
20240617,102800,9225990,4015,4015,4015,4015,0
|
|
20240617,102700,9225990,4015,4015,4015,4015,0
|
|
20240617,102600,9225990,4015,4015,4015,4015,0
|
|
20240617,102500,9225990,4015,4015,4015,4015,0
|
|
20240617,102400,9225990,4015,4015,4015,4015,3
|
|
20240617,102300,9213945,4015,4015,4015,4015,1
|
|
20240617,102200,9209930,4020,4020,4020,4020,0
|
|
20240617,102100,9209930,4020,4020,4020,4020,0
|
|
20240617,102000,9209930,4020,4020,4020,4020,0
|
|
20240617,101900,9209930,4020,4020,4020,4020,0
|
|
20240617,101800,9209930,4020,4020,4020,4020,0
|
|
20240617,101700,9209930,4020,4020,4020,4020,0
|
|
20240617,101600,9209930,4020,4020,4020,4020,0
|
|
20240617,101500,9209930,4020,4020,4020,4020,0
|
|
20240617,101400,9209930,4020,4020,4020,4020,2
|
|
20240617,101300,9201890,4020,4020,4020,4020,0
|
|
20240617,101200,9201890,4020,4020,4020,4020,0
|
|
20240617,101100,9201890,4020,4020,4020,4020,0
|
|
20240617,101000,9201890,4020,4020,4020,4020,0
|
|
20240617,100900,9201890,4020,4020,4020,4020,2
|
|
20240617,100800,9193850,4020,4020,4020,4020,0
|
|
20240617,100700,9193850,4020,4020,4020,4020,0
|
|
20240617,100600,9193850,4020,4020,4020,4020,2
|
|
20240617,100500,9185810,4015,4015,4015,4015,0
|
|
20240617,100400,9185810,4015,4015,4015,4015,0
|
|
20240617,100300,9185810,4015,4015,4015,4015,0
|
|
20240617,100200,9185810,4015,4015,4015,4015,21
|
|
20240617,100100,9101495,4015,4015,4015,4015,50
|
|
20240617,100000,8900745,4015,4015,4015,4015,0
|
|
20240617,095900,8900745,4015,4015,4015,4015,0
|
|
20240617,095800,8900745,4015,4010,4015,4010,38
|
|
20240617,095700,8748220,4010,4010,4010,4010,0
|
|
20240617,095600,8748220,4010,4010,4010,4010,0
|
|
20240617,095500,8748220,4010,4000,4010,4000,30
|
|
20240617,095400,8628055,4000,4000,4000,4000,0
|
|
20240617,095300,8628055,4000,4000,4000,4000,3
|
|
20240617,095200,8616055,4000,4000,4000,4000,0
|
|
20240617,095100,8616055,4000,4000,4000,4000,0
|
|
20240617,095000,8616055,4000,4000,4000,4000,0
|
|
20240617,094900,8616055,4000,4000,4000,4000,0
|
|
20240617,094800,8616055,4000,4000,4000,4000,0
|
|
20240617,094700,8616055,4000,4000,4000,4000,1
|
|
20240617,094600,8612055,3985,3985,3985,3985,0
|
|
20240617,094500,8612055,3985,3985,3985,3985,23
|
|
20240617,094400,8520400,4000,4000,4000,4000,0
|
|
20240617,094300,8520400,4000,4000,4000,4000,0
|
|
20240617,094200,8520400,4000,4000,4000,4000,0
|
|
20240617,094100,8520400,4000,4000,4000,4000,0
|
|
20240617,094000,8520400,4000,4000,4000,4000,0
|
|
20240617,093900,8520400,4000,4000,4000,4000,0
|
|
20240617,093800,8520400,4000,4000,4000,4000,6
|
|
20240617,093700,8496400,4000,3995,4000,3995,30
|
|
20240617,093600,8376540,3995,3990,3995,3990,20
|
|
20240617,093500,8296725,3985,3985,3985,3985,183
|
|
20240617,093400,7567470,3980,3980,3980,3980,0
|
|
20240617,093300,7567470,3980,3985,3985,3980,320
|
|
20240617,093200,6292285,3985,3985,3985,3985,11
|
|
20240617,093100,6248450,3980,3980,3980,3980,80
|
|
20240617,093000,5930050,3980,3965,3980,3965,60
|
|
20240617,092900,5691920,3955,3955,3955,3955,0
|
|
20240617,092800,5691920,3955,3955,3955,3955,0
|
|
20240617,092700,5691920,3955,3950,3955,3950,276
|
|
20240617,092600,4601620,3950,3950,3950,3950,24
|
|
20240617,092500,4506820,3950,3950,3950,3950,488
|
|
20240617,092400,2579220,3950,3950,3950,3950,0
|
|
20240617,092300,2579220,3950,3950,3950,3950,2
|
|
20240617,092200,2571320,3950,3950,3950,3950,0
|
|
20240617,092100,2571320,3950,3950,3950,3950,10
|
|
20240617,092000,2531820,3950,3950,3950,3950,9
|
|
20240617,091900,2496270,3950,3950,3950,3950,0
|
|
20240617,091800,2496270,3950,3950,3950,3950,14
|
|
20240617,091700,2440970,3950,3950,3950,3950,264
|
|
20240617,091600,1398170,3950,3950,3950,3950,0
|
|
20240617,091500,1398170,3950,3950,3950,3950,1
|
|
20240617,091400,1394220,3950,3950,3950,3950,0
|
|
20240617,091300,1394220,3950,3950,3950,3950,0
|
|
20240617,091200,1394220,3950,3950,3950,3950,0
|
|
20240617,091100,1394220,3950,3950,3950,3950,5
|
|
20240617,091000,1374470,3945,3945,3945,3945,26
|
|
20240617,090900,1271900,3950,3950,3950,3950,4
|
|
20240617,090800,1256100,3950,3950,3950,3950,0
|
|
20240617,090700,1256100,3950,3950,3950,3950,103
|
|
20240617,090600,849250,3950,3950,3950,3950,0
|
|
20240617,090500,849250,3950,3950,3950,3950,0
|
|
20240617,090400,849250,3950,3950,3950,3950,0
|
|
20240617,090300,849250,3950,3950,3950,3950,0
|
|
20240617,090200,849250,3950,3950,3950,3950,0
|
|
20240617,090100,849250,3950,3950,3950,3950,0
|
|
20240617,090000,849250,3950,3950,3950,3950,215
|