593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185000,21816305,4010,4010,4010,4010,271
|
|
20240618,184900,21816305,4010,4010,4010,4010,0
|
|
20240618,184800,21816305,4010,4010,4010,4010,0
|
|
20240618,184700,21816305,4010,4010,4010,4010,0
|
|
20240618,184600,21816305,4010,4010,4010,4010,0
|
|
20240618,184500,21816305,4010,4010,4010,4010,0
|
|
20240618,184400,21816305,4010,4010,4010,4010,0
|
|
20240618,184300,21816305,4010,4010,4010,4010,0
|
|
20240618,184200,21816305,4010,4010,4010,4010,0
|
|
20240618,184100,21816305,4010,4010,4010,4010,0
|
|
20240618,184000,21816305,4010,4010,4010,4010,0
|
|
20240618,183900,21816305,4010,4010,4010,4010,0
|
|
20240618,183800,21816305,4010,4010,4010,4010,0
|
|
20240618,183700,21816305,4010,4010,4010,4010,0
|
|
20240618,183600,21816305,4010,4010,4010,4010,0
|
|
20240618,183500,21816305,4010,4010,4010,4010,0
|
|
20240618,183400,21816305,4010,4010,4010,4010,0
|
|
20240618,183300,21816305,4010,4010,4010,4010,0
|
|
20240618,183200,21816305,4010,4010,4010,4010,0
|
|
20240618,183100,21816305,4010,4010,4010,4010,0
|
|
20240618,183000,21816305,4010,4010,4010,4010,0
|
|
20240618,182900,21816305,4010,4010,4010,4010,0
|
|
20240618,182800,21816305,4010,4010,4010,4010,0
|
|
20240618,182700,21816305,4010,4010,4010,4010,0
|
|
20240618,182600,21816305,4010,4010,4010,4010,0
|
|
20240618,182500,21816305,4010,4010,4010,4010,0
|
|
20240618,182400,21816305,4010,4010,4010,4010,0
|
|
20240618,182300,21816305,4010,4010,4010,4010,0
|
|
20240618,182200,21816305,4010,4010,4010,4010,0
|
|
20240618,182100,21816305,4010,4010,4010,4010,0
|
|
20240618,182000,21816305,4010,4010,4010,4010,271
|
|
20240618,181900,21816305,4010,4010,4010,4010,0
|
|
20240618,181800,21816305,4010,4010,4010,4010,0
|
|
20240618,181700,21816305,4010,4010,4010,4010,0
|
|
20240618,181600,21816305,4010,4010,4010,4010,0
|
|
20240618,181500,21816305,4010,4010,4010,4010,0
|
|
20240618,181400,21816305,4010,4010,4010,4010,0
|
|
20240618,181300,21816305,4010,4010,4010,4010,0
|
|
20240618,181200,21816305,4010,4010,4010,4010,0
|
|
20240618,181100,21816305,4010,4010,4010,4010,0
|
|
20240618,181000,21816305,4010,4010,4010,4010,0
|
|
20240618,180900,21816305,4010,4010,4010,4010,0
|
|
20240618,180800,21816305,4010,4010,4010,4010,0
|
|
20240618,180700,21816305,4010,4010,4010,4010,0
|
|
20240618,180600,21816305,4010,4010,4010,4010,0
|
|
20240618,180500,21816305,4010,4010,4010,4010,0
|
|
20240618,180400,21816305,4010,4010,4010,4010,0
|
|
20240618,180300,21816305,4010,4010,4010,4010,0
|
|
20240618,180200,21816305,4010,4010,4010,4010,0
|
|
20240618,180100,21816305,4010,4010,4010,4010,0
|
|
20240618,180000,21816305,4010,4010,4010,4010,0
|
|
20240618,175900,21816305,4010,4010,4010,4010,0
|
|
20240618,175800,21816305,4010,4010,4010,4010,0
|
|
20240618,175700,21816305,4010,4010,4010,4010,0
|
|
20240618,175600,21816305,4010,4010,4010,4010,0
|
|
20240618,175500,21816305,4010,4010,4010,4010,0
|
|
20240618,175400,21816305,4010,4010,4010,4010,0
|
|
20240618,175300,21816305,4010,4010,4010,4010,0
|
|
20240618,175200,21816305,4010,4010,4010,4010,0
|
|
20240618,175100,21816305,4010,4010,4010,4010,0
|
|
20240618,175000,21816305,4010,4010,4010,4010,271
|
|
20240618,174900,21816305,4010,4010,4010,4010,0
|
|
20240618,174800,21816305,4010,4010,4010,4010,0
|
|
20240618,174700,21816305,4010,4010,4010,4010,0
|
|
20240618,174600,21816305,4010,4010,4010,4010,0
|
|
20240618,174500,21816305,4010,4010,4010,4010,0
|
|
20240618,174400,21816305,4010,4010,4010,4010,0
|
|
20240618,174300,21816305,4010,4010,4010,4010,0
|
|
20240618,174200,21816305,4010,4010,4010,4010,0
|
|
20240618,174100,21816305,4010,4010,4010,4010,0
|
|
20240618,174000,21816305,4010,4010,4010,4010,0
|
|
20240618,173900,21816305,4010,4010,4010,4010,0
|
|
20240618,173800,21816305,4010,4010,4010,4010,0
|
|
20240618,173700,21816305,4010,4010,4010,4010,0
|
|
20240618,173600,21816305,4010,4010,4010,4010,0
|
|
20240618,173500,21816305,4010,4010,4010,4010,0
|
|
20240618,173400,21816305,4010,4010,4010,4010,0
|
|
20240618,173300,21816305,4010,4010,4010,4010,0
|
|
20240618,173200,21816305,4010,4010,4010,4010,0
|
|
20240618,173100,21816305,4010,4010,4010,4010,0
|
|
20240618,173000,21816305,4010,4010,4010,4010,0
|
|
20240618,172900,21816305,4010,4010,4010,4010,0
|
|
20240618,172800,21816305,4010,4010,4010,4010,0
|
|
20240618,172700,21816305,4010,4010,4010,4010,0
|
|
20240618,172600,21816305,4010,4010,4010,4010,0
|
|
20240618,172500,21816305,4010,4010,4010,4010,0
|
|
20240618,172400,21816305,4010,4010,4010,4010,0
|
|
20240618,172300,21816305,4010,4010,4010,4010,0
|
|
20240618,172200,21816305,4010,4010,4010,4010,0
|
|
20240618,172100,21816305,4010,4010,4010,4010,0
|
|
20240618,172000,21816305,4010,4010,4010,4010,271
|
|
20240618,171900,21816305,4010,4010,4010,4010,0
|
|
20240618,171800,21816305,4010,4010,4010,4010,0
|
|
20240618,171700,21816305,4010,4010,4010,4010,0
|
|
20240618,171600,21816305,4010,4010,4010,4010,0
|
|
20240618,171500,21816305,4010,4010,4010,4010,0
|
|
20240618,171400,21816305,4010,4010,4010,4010,0
|
|
20240618,171300,21816305,4010,4010,4010,4010,0
|
|
20240618,171200,21816305,4010,4010,4010,4010,0
|
|
20240618,171100,21816305,4010,4010,4010,4010,0
|
|
20240618,171000,21816305,4010,4010,4010,4010,0
|
|
20240618,170900,21816305,4010,4010,4010,4010,0
|
|
20240618,170800,21816305,4010,4010,4010,4010,0
|
|
20240618,170700,21816305,4010,4010,4010,4010,0
|
|
20240618,170600,21816305,4010,4010,4010,4010,0
|
|
20240618,170500,21816305,4010,4010,4010,4010,0
|
|
20240618,170400,21816305,4010,4010,4010,4010,0
|
|
20240618,170300,21816305,4010,4010,4010,4010,0
|
|
20240618,170200,21816305,4010,4010,4010,4010,0
|
|
20240618,170100,21816305,4010,4010,4010,4010,0
|
|
20240618,170000,21816305,4010,4010,4010,4010,0
|
|
20240618,165900,21816305,4010,4010,4010,4010,0
|
|
20240618,165800,21816305,4010,4010,4010,4010,0
|
|
20240618,165700,21816305,4010,4010,4010,4010,0
|
|
20240618,165600,21816305,4010,4010,4010,4010,0
|
|
20240618,165500,21816305,4010,4010,4010,4010,0
|
|
20240618,165400,21816305,4010,4010,4010,4010,0
|
|
20240618,165300,21816305,4010,4010,4010,4010,0
|
|
20240618,165200,21816305,4010,4010,4010,4010,0
|
|
20240618,165100,21816305,4010,4010,4010,4010,0
|
|
20240618,165000,21816305,4010,4010,4010,4010,271
|
|
20240618,164900,21816305,4010,4010,4010,4010,0
|
|
20240618,164800,21816305,4010,4010,4010,4010,0
|
|
20240618,164700,21816305,4010,4010,4010,4010,0
|
|
20240618,164600,21816305,4010,4010,4010,4010,0
|
|
20240618,164500,21816305,4010,4010,4010,4010,0
|
|
20240618,164400,21816305,4010,4010,4010,4010,0
|
|
20240618,164300,21816305,4010,4010,4010,4010,0
|
|
20240618,164200,21816305,4010,4010,4010,4010,0
|
|
20240618,164100,21816305,4010,4010,4010,4010,0
|
|
20240618,164000,21816305,4010,4010,4010,4010,0
|
|
20240618,163900,21816305,4010,4010,4010,4010,0
|
|
20240618,163800,21816305,4010,4010,4010,4010,0
|
|
20240618,163700,21816305,4010,4010,4010,4010,0
|
|
20240618,163600,21816305,4010,4010,4010,4010,0
|
|
20240618,163500,21816305,4010,4010,4010,4010,0
|
|
20240618,163400,21816305,4010,4010,4010,4010,0
|
|
20240618,163300,21816305,4010,4010,4010,4010,0
|
|
20240618,163200,21816305,4010,4010,4010,4010,0
|
|
20240618,163100,21816305,4010,4010,4010,4010,0
|
|
20240618,163000,21816305,4010,4010,4010,4010,0
|
|
20240618,162900,21816305,4010,4010,4010,4010,0
|
|
20240618,162800,21816305,4010,4010,4010,4010,0
|
|
20240618,162700,21816305,4010,4010,4010,4010,0
|
|
20240618,162600,21816305,4010,4010,4010,4010,0
|
|
20240618,162500,21816305,4010,4010,4010,4010,0
|
|
20240618,162400,21816305,4010,4010,4010,4010,0
|
|
20240618,162300,21816305,4010,4010,4010,4010,0
|
|
20240618,162200,21816305,4010,4010,4010,4010,0
|
|
20240618,162100,21816305,4010,4010,4010,4010,0
|
|
20240618,162000,21816305,4010,4010,4010,4010,271
|
|
20240618,161900,21816305,4010,4010,4010,4010,0
|
|
20240618,161800,21816305,4010,4010,4010,4010,0
|
|
20240618,161700,21816305,4010,4010,4010,4010,0
|
|
20240618,161600,21816305,4010,4010,4010,4010,0
|
|
20240618,161500,21816305,4010,4010,4010,4010,0
|
|
20240618,161400,21816305,4010,4010,4010,4010,0
|
|
20240618,161300,21816305,4010,4010,4010,4010,0
|
|
20240618,161200,21816305,4010,4010,4010,4010,0
|
|
20240618,161100,21816305,4010,4010,4010,4010,0
|
|
20240618,161000,21816305,4010,4010,4010,4010,0
|
|
20240618,160900,21816305,4010,4010,4010,4010,0
|
|
20240618,160800,21816305,4010,4010,4010,4010,0
|
|
20240618,160700,21816305,4010,4010,4010,4010,0
|
|
20240618,160600,21816305,4010,4010,4010,4010,0
|
|
20240618,160500,21816305,4010,4010,4010,4010,0
|
|
20240618,160400,21816305,4010,4010,4010,4010,0
|
|
20240618,160300,21816305,4010,4010,4010,4010,0
|
|
20240618,160200,21816305,4010,4010,4010,4010,0
|
|
20240618,160100,21816305,4010,4010,4010,4010,0
|
|
20240618,160000,21816305,4010,4010,4010,4010,0
|
|
20240618,155900,21816305,4010,4010,4010,4010,0
|
|
20240618,155800,21816305,4010,4010,4010,4010,0
|
|
20240618,155700,21816305,4010,4010,4010,4010,0
|
|
20240618,155600,21816305,4010,4010,4010,4010,0
|
|
20240618,155500,21816305,4010,4010,4010,4010,0
|
|
20240618,155400,21816305,4010,4010,4010,4010,0
|
|
20240618,155300,21816305,4010,4010,4010,4010,0
|
|
20240618,155200,21816305,4010,4010,4010,4010,0
|
|
20240618,155100,21816305,4010,4010,4010,4010,0
|
|
20240618,155000,21816305,4010,4010,4010,4010,271
|
|
20240618,154900,21816305,4010,4010,4010,4010,0
|
|
20240618,154800,21816305,4010,4010,4010,4010,0
|
|
20240618,154700,21816305,4010,4010,4010,4010,0
|
|
20240618,154600,21816305,4010,4010,4010,4010,0
|
|
20240618,154500,21816305,4010,4010,4010,4010,0
|
|
20240618,154400,21816305,4010,4010,4010,4010,0
|
|
20240618,154300,21816305,4010,4010,4010,4010,0
|
|
20240618,154200,21816305,4010,4010,4010,4010,0
|
|
20240618,154100,21816305,4010,4010,4010,4010,0
|
|
20240618,154000,21816305,4010,4010,4010,4010,0
|
|
20240618,153900,21816305,4010,4010,4010,4010,0
|
|
20240618,153800,21816305,4010,4010,4010,4010,0
|
|
20240618,153700,21816305,4010,4010,4010,4010,0
|
|
20240618,153600,21816305,4010,4010,4010,4010,0
|
|
20240618,153500,21816305,4010,4010,4010,4010,0
|
|
20240618,153400,21816305,4010,4010,4010,4010,0
|
|
20240618,153300,21816305,4010,4010,4010,4010,0
|
|
20240618,153200,21816305,4010,4010,4010,4010,0
|
|
20240618,153100,21816305,4010,4010,4010,4010,0
|
|
20240618,153000,21816305,4010,4010,4010,4010,271
|
|
20240618,152900,20729595,4015,4015,4015,4015,0
|
|
20240618,152800,20729595,4015,4015,4015,4015,0
|
|
20240618,152700,20729595,4015,4015,4015,4015,0
|
|
20240618,152600,20729595,4015,4015,4015,4015,0
|
|
20240618,152500,20729595,4015,4015,4015,4015,0
|
|
20240618,152400,20729595,4015,4015,4015,4015,0
|
|
20240618,152300,20729595,4015,4015,4015,4015,0
|
|
20240618,152200,20729595,4015,4015,4015,4015,0
|
|
20240618,152100,20729595,4015,4015,4015,4015,0
|
|
20240618,152000,20729595,4015,4015,4015,4015,0
|
|
20240618,151900,20729595,4015,4015,4015,4015,0
|
|
20240618,151800,20729595,4015,4015,4015,4015,0
|
|
20240618,151700,20729595,4015,4015,4015,4015,0
|
|
20240618,151600,20729595,4015,4015,4015,4015,0
|
|
20240618,151500,20729595,4015,4015,4015,4015,0
|
|
20240618,151400,20729595,4015,4010,4015,4010,30
|
|
20240618,151300,20609275,4010,4010,4010,4010,0
|
|
20240618,151200,20609275,4010,4010,4010,4010,0
|
|
20240618,151100,20609275,4010,4010,4010,4010,0
|
|
20240618,151000,20609275,4010,4010,4010,4010,0
|
|
20240618,150900,20609275,4010,4010,4010,4010,0
|
|
20240618,150800,20609275,4010,4010,4010,4010,0
|
|
20240618,150700,20609275,4010,4010,4010,4010,0
|
|
20240618,150600,20609275,4010,4010,4010,4010,0
|
|
20240618,150500,20609275,4010,4010,4010,4010,0
|
|
20240618,150400,20609275,4010,4010,4010,4010,0
|
|
20240618,150300,20609275,4010,4010,4010,4010,0
|
|
20240618,150200,20609275,4010,4010,4010,4010,0
|
|
20240618,150100,20609275,4010,4010,4010,4010,0
|
|
20240618,150000,20609275,4010,4010,4010,4010,0
|
|
20240618,145900,20609275,4010,3995,4010,3995,102
|
|
20240618,145800,20201280,3995,3995,3995,3995,0
|
|
20240618,145700,20201280,3995,3995,3995,3995,0
|
|
20240618,145600,20201280,3995,3995,3995,3995,0
|
|
20240618,145500,20201280,3995,3995,3995,3995,0
|
|
20240618,145400,20201280,3995,3995,3995,3995,0
|
|
20240618,145300,20201280,3995,3995,3995,3995,0
|
|
20240618,145200,20201280,3995,3995,3995,3995,0
|
|
20240618,145100,20201280,3995,3995,3995,3995,0
|
|
20240618,145000,20201280,3995,3995,3995,3995,0
|
|
20240618,144900,20201280,3995,3995,3995,3995,0
|
|
20240618,144800,20201280,3995,3995,3995,3995,1
|
|
20240618,144700,20197285,4000,4000,4000,4000,0
|
|
20240618,144600,20197285,4000,4000,4000,4000,0
|
|
20240618,144500,20197285,4000,4000,4000,4000,0
|
|
20240618,144400,20197285,4000,4000,4000,4000,0
|
|
20240618,144300,20197285,4000,4000,4000,4000,0
|
|
20240618,144200,20197285,4000,4000,4000,4000,0
|
|
20240618,144100,20197285,4000,4000,4000,4000,0
|
|
20240618,144000,20197285,4000,4000,4000,4000,0
|
|
20240618,143900,20197285,4000,4000,4000,4000,0
|
|
20240618,143800,20197285,4000,4000,4000,4000,0
|
|
20240618,143700,20197285,4000,4000,4000,4000,0
|
|
20240618,143600,20197285,4000,4000,4000,4000,0
|
|
20240618,143500,20197285,4000,4000,4000,4000,1
|
|
20240618,143400,20193285,3965,3975,3975,3965,500
|
|
20240618,143300,18209960,4010,4010,4010,4010,0
|
|
20240618,143200,18209960,4010,4010,4010,4010,0
|
|
20240618,143100,18209960,4010,4010,4010,4010,0
|
|
20240618,143000,18209960,4010,4010,4010,4010,0
|
|
20240618,142900,18209960,4010,4010,4010,4010,0
|
|
20240618,142800,18209960,4010,3995,4010,3995,360
|
|
20240618,142700,16771460,3995,3995,3995,3995,514
|
|
20240618,142600,14718030,3990,3990,3990,3990,0
|
|
20240618,142500,14718030,3990,3990,3990,3990,270
|
|
20240618,142400,13640730,3990,3990,3990,3990,0
|
|
20240618,142300,13640730,3990,3990,3990,3990,1
|
|
20240618,142200,13636740,3980,3980,3980,3980,0
|
|
20240618,142100,13636740,3980,3980,3980,3980,0
|
|
20240618,142000,13636740,3980,3980,3980,3980,0
|
|
20240618,141900,13636740,3980,3980,3980,3980,2
|
|
20240618,141800,13628780,3980,3980,3980,3980,0
|
|
20240618,141700,13628780,3980,3980,3980,3980,0
|
|
20240618,141600,13628780,3980,3980,3980,3980,0
|
|
20240618,141500,13628780,3980,3980,3980,3980,1213
|
|
20240618,141400,8801040,3980,3980,3980,3980,0
|
|
20240618,141300,8801040,3980,3980,3980,3980,0
|
|
20240618,141200,8801040,3980,3980,3980,3980,0
|
|
20240618,141100,8801040,3980,3980,3980,3980,0
|
|
20240618,141000,8801040,3980,3980,3980,3980,0
|
|
20240618,140900,8801040,3980,3980,3980,3980,0
|
|
20240618,140800,8801040,3980,3980,3980,3980,0
|
|
20240618,140700,8801040,3980,3980,3980,3980,0
|
|
20240618,140600,8801040,3980,3980,3980,3980,0
|
|
20240618,140500,8801040,3980,3980,3980,3980,0
|
|
20240618,140400,8801040,3980,3980,3980,3980,0
|
|
20240618,140300,8801040,3980,3980,3980,3980,0
|
|
20240618,140200,8801040,3980,3980,3980,3980,0
|
|
20240618,140100,8801040,3980,3980,3980,3980,0
|
|
20240618,140000,8801040,3980,3980,3980,3980,0
|
|
20240618,135900,8801040,3980,3980,3980,3980,0
|
|
20240618,135800,8801040,3980,3980,3980,3980,1
|
|
20240618,135700,8797060,3970,3975,3975,3970,60
|
|
20240618,135600,8558815,3975,3975,3975,3975,0
|
|
20240618,135500,8558815,3975,3975,3975,3975,0
|
|
20240618,135400,8558815,3975,3975,3975,3975,0
|
|
20240618,135300,8558815,3975,3980,3980,3975,239
|
|
20240618,135200,7608095,3990,3990,3990,3990,0
|
|
20240618,135100,7608095,3990,3990,3990,3990,0
|
|
20240618,135000,7608095,3990,3990,3990,3990,0
|
|
20240618,134900,7608095,3990,3980,3990,3980,11
|
|
20240618,134800,7564305,3990,3990,3990,3990,0
|
|
20240618,134700,7564305,3990,3990,3990,3990,0
|
|
20240618,134600,7564305,3990,3990,3990,3990,0
|
|
20240618,134500,7564305,3990,3990,3990,3990,1
|
|
20240618,134400,7560315,3980,3980,3980,3980,0
|
|
20240618,134300,7560315,3980,3980,3980,3980,0
|
|
20240618,134200,7560315,3980,3990,3990,3980,8
|
|
20240618,134100,7528425,3990,3990,3990,3990,2
|
|
20240618,134000,7520445,3990,3990,3990,3990,0
|
|
20240618,133900,7520445,3990,3990,3990,3990,0
|
|
20240618,133800,7520445,3990,3990,3990,3990,0
|
|
20240618,133700,7520445,3990,3990,3990,3990,0
|
|
20240618,133600,7520445,3990,3990,3990,3990,0
|
|
20240618,133500,7520445,3990,3990,3990,3990,1
|
|
20240618,133400,7516455,3980,3980,3980,3980,3
|
|
20240618,133300,7504515,3985,3985,3985,3985,0
|
|
20240618,133200,7504515,3985,3985,3985,3985,0
|
|
20240618,133100,7504515,3985,3985,3985,3985,0
|
|
20240618,133000,7504515,3985,3985,3985,3985,0
|
|
20240618,132900,7504515,3985,3985,3985,3985,1
|
|
20240618,132800,7500530,3985,3985,3985,3985,0
|
|
20240618,132700,7500530,3985,3985,3985,3985,60
|
|
20240618,132600,7261430,3990,3990,3990,3990,0
|
|
20240618,132500,7261430,3990,3990,3990,3990,3
|
|
20240618,132400,7249460,3990,3990,3990,3990,0
|
|
20240618,132300,7249460,3990,3990,3990,3990,0
|
|
20240618,132200,7249460,3990,3990,3990,3990,0
|
|
20240618,132100,7249460,3990,3990,3990,3990,0
|
|
20240618,132000,7249460,3990,3990,3990,3990,0
|
|
20240618,131900,7249460,3990,3990,3990,3990,0
|
|
20240618,131800,7249460,3990,3990,3990,3990,0
|
|
20240618,131700,7249460,3990,3990,3990,3990,0
|
|
20240618,131600,7249460,3990,3990,3990,3990,0
|
|
20240618,131500,7249460,3990,3990,3990,3990,0
|
|
20240618,131400,7249460,3990,3990,3990,3990,0
|
|
20240618,131300,7249460,3990,3990,3990,3990,0
|
|
20240618,131200,7249460,3990,3990,3990,3990,0
|
|
20240618,131100,7249460,3990,3990,3990,3990,0
|
|
20240618,131000,7249460,3990,3990,3990,3990,0
|
|
20240618,130900,7249460,3990,3990,3990,3990,0
|
|
20240618,130800,7249460,3990,3990,3990,3990,0
|
|
20240618,130700,7249460,3990,3990,3990,3990,0
|
|
20240618,130600,7249460,3990,3990,3990,3990,0
|
|
20240618,130500,7249460,3990,3990,3990,3990,0
|
|
20240618,130400,7249460,3990,3990,3990,3990,0
|
|
20240618,130300,7249460,3990,3990,3990,3990,0
|
|
20240618,130200,7249460,3990,3990,3990,3990,0
|
|
20240618,130100,7249460,3990,3990,3990,3990,0
|
|
20240618,130000,7249460,3990,3990,3990,3990,0
|
|
20240618,125900,7249460,3990,3990,3990,3990,0
|
|
20240618,125800,7249460,3990,3990,3990,3990,0
|
|
20240618,125700,7249460,3990,3990,3990,3990,2
|
|
20240618,125600,7241480,3990,3990,3990,3990,0
|
|
20240618,125500,7241480,3990,3990,3990,3990,0
|
|
20240618,125400,7241480,3990,3990,3990,3990,0
|
|
20240618,125300,7241480,3990,3990,3990,3990,0
|
|
20240618,125200,7241480,3990,3990,3990,3990,0
|
|
20240618,125100,7241480,3990,3990,3990,3990,0
|
|
20240618,125000,7241480,3990,3990,3990,3990,0
|
|
20240618,124900,7241480,3990,3990,3990,3990,3
|
|
20240618,124800,7229510,3990,3990,3990,3990,2
|
|
20240618,124700,7221530,3990,3990,3990,3990,0
|
|
20240618,124600,7221530,3990,3990,3990,3990,0
|
|
20240618,124500,7221530,3990,3990,3990,3990,0
|
|
20240618,124400,7221530,3990,3990,3990,3990,0
|
|
20240618,124300,7221530,3990,3990,3990,3990,0
|
|
20240618,124200,7221530,3990,3990,3990,3990,0
|
|
20240618,124100,7221530,3990,3990,3990,3990,0
|
|
20240618,124000,7221530,3990,3990,3990,3990,0
|
|
20240618,123900,7221530,3990,3990,3990,3990,0
|
|
20240618,123800,7221530,3990,3990,3990,3990,2
|
|
20240618,123700,7213550,3990,3990,3990,3990,0
|
|
20240618,123600,7213550,3990,3990,3990,3990,0
|
|
20240618,123500,7213550,3990,3990,3990,3990,0
|
|
20240618,123400,7213550,3990,3990,3990,3990,0
|
|
20240618,123300,7213550,3990,3990,3990,3990,0
|
|
20240618,123200,7213550,3990,3990,3990,3990,0
|
|
20240618,123100,7213550,3990,3990,3990,3990,0
|
|
20240618,123000,7213550,3990,3990,3990,3990,21
|
|
20240618,122900,7129760,3995,3995,3995,3995,0
|
|
20240618,122800,7129760,3995,3995,3995,3995,0
|
|
20240618,122700,7129760,3995,3995,3995,3995,0
|
|
20240618,122600,7129760,3995,3995,3995,3995,0
|
|
20240618,122500,7129760,3995,3995,3995,3995,0
|
|
20240618,122400,7129760,3995,3995,3995,3995,0
|
|
20240618,122300,7129760,3995,3995,3995,3995,0
|
|
20240618,122200,7129760,3995,3995,3995,3995,0
|
|
20240618,122100,7129760,3995,3995,3995,3995,0
|
|
20240618,122000,7129760,3995,3995,3995,3995,0
|
|
20240618,121900,7129760,3995,3995,3995,3995,0
|
|
20240618,121800,7129760,3995,3995,3995,3995,0
|
|
20240618,121700,7129760,3995,3995,3995,3995,0
|
|
20240618,121600,7129760,3995,3995,3995,3995,0
|
|
20240618,121500,7129760,3995,3995,3995,3995,0
|
|
20240618,121400,7129760,3995,3995,3995,3995,0
|
|
20240618,121300,7129760,3995,3995,3995,3995,0
|
|
20240618,121200,7129760,3995,3995,3995,3995,0
|
|
20240618,121100,7129760,3995,3995,3995,3995,0
|
|
20240618,121000,7129760,3995,3995,3995,3995,0
|
|
20240618,120900,7129760,3995,4005,4005,3995,763
|
|
20240618,120800,4081515,4010,4010,4010,4010,0
|
|
20240618,120700,4081515,4010,4010,4010,4010,0
|
|
20240618,120600,4081515,4010,4010,4010,4010,19
|
|
20240618,120500,4005325,4010,4010,4010,4010,20
|
|
20240618,120400,3925125,4015,4015,4015,4015,0
|
|
20240618,120300,3925125,4015,4015,4015,4015,0
|
|
20240618,120200,3925125,4015,4015,4015,4015,0
|
|
20240618,120100,3925125,4015,4015,4015,4015,0
|
|
20240618,120000,3925125,4015,4015,4015,4015,0
|
|
20240618,115900,3925125,4015,4015,4015,4015,10
|
|
20240618,115800,3884975,4015,4015,4015,4015,0
|
|
20240618,115700,3884975,4015,4015,4015,4015,0
|
|
20240618,115600,3884975,4015,4015,4015,4015,0
|
|
20240618,115500,3884975,4015,4015,4015,4015,0
|
|
20240618,115400,3884975,4015,4015,4015,4015,0
|
|
20240618,115300,3884975,4015,4015,4015,4015,0
|
|
20240618,115200,3884975,4015,4015,4015,4015,20
|
|
20240618,115100,3804675,4015,4015,4015,4015,0
|
|
20240618,115000,3804675,4015,4015,4015,4015,0
|
|
20240618,114900,3804675,4015,4015,4015,4015,0
|
|
20240618,114800,3804675,4015,4015,4015,4015,0
|
|
20240618,114700,3804675,4015,4015,4015,4015,0
|
|
20240618,114600,3804675,4015,4015,4015,4015,0
|
|
20240618,114500,3804675,4015,4015,4015,4015,0
|
|
20240618,114400,3804675,4015,4015,4015,4015,10
|
|
20240618,114300,3764525,4015,4015,4015,4015,0
|
|
20240618,114200,3764525,4015,4015,4015,4015,0
|
|
20240618,114100,3764525,4015,4015,4015,4015,0
|
|
20240618,114000,3764525,4015,4015,4015,4015,0
|
|
20240618,113900,3764525,4015,4015,4015,4015,0
|
|
20240618,113800,3764525,4015,4015,4015,4015,0
|
|
20240618,113700,3764525,4015,4015,4015,4015,0
|
|
20240618,113600,3764525,4015,4015,4015,4015,0
|
|
20240618,113500,3764525,4015,4015,4015,4015,0
|
|
20240618,113400,3764525,4015,4015,4015,4015,0
|
|
20240618,113300,3764525,4015,4015,4015,4015,0
|
|
20240618,113200,3764525,4015,4015,4015,4015,0
|
|
20240618,113100,3764525,4015,4015,4015,4015,0
|
|
20240618,113000,3764525,4015,4015,4015,4015,0
|
|
20240618,112900,3764525,4015,4015,4015,4015,1
|
|
20240618,112800,3760510,4015,4015,4015,4015,0
|
|
20240618,112700,3760510,4015,4015,4015,4015,0
|
|
20240618,112600,3760510,4015,4015,4015,4015,0
|
|
20240618,112500,3760510,4015,4015,4015,4015,0
|
|
20240618,112400,3760510,4015,4015,4015,4015,0
|
|
20240618,112300,3760510,4015,4015,4015,4015,0
|
|
20240618,112200,3760510,4015,4015,4015,4015,0
|
|
20240618,112100,3760510,4015,4015,4015,4015,0
|
|
20240618,112000,3760510,4015,4015,4015,4015,0
|
|
20240618,111900,3760510,4015,4015,4015,4015,0
|
|
20240618,111800,3760510,4015,4015,4015,4015,0
|
|
20240618,111700,3760510,4015,4015,4015,4015,0
|
|
20240618,111600,3760510,4015,4015,4015,4015,0
|
|
20240618,111500,3760510,4015,4015,4015,4015,0
|
|
20240618,111400,3760510,4015,4015,4015,4015,0
|
|
20240618,111300,3760510,4015,4015,4015,4015,0
|
|
20240618,111200,3760510,4015,4015,4015,4015,0
|
|
20240618,111100,3760510,4015,4015,4015,4015,0
|
|
20240618,111000,3760510,4015,4015,4015,4015,0
|
|
20240618,110900,3760510,4015,4015,4015,4015,0
|
|
20240618,110800,3760510,4015,4015,4015,4015,0
|
|
20240618,110700,3760510,4015,4015,4015,4015,0
|
|
20240618,110600,3760510,4015,4015,4015,4015,0
|
|
20240618,110500,3760510,4015,4015,4015,4015,0
|
|
20240618,110400,3760510,4015,4015,4015,4015,0
|
|
20240618,110300,3760510,4015,4015,4015,4015,0
|
|
20240618,110200,3760510,4015,4015,4015,4015,0
|
|
20240618,110100,3760510,4015,4015,4015,4015,0
|
|
20240618,110000,3760510,4015,4015,4015,4015,0
|
|
20240618,105900,3760510,4015,4015,4015,4015,0
|
|
20240618,105800,3760510,4015,4015,4015,4015,0
|
|
20240618,105700,3760510,4015,4015,4015,4015,0
|
|
20240618,105600,3760510,4015,4015,4015,4015,0
|
|
20240618,105500,3760510,4015,4015,4015,4015,0
|
|
20240618,105400,3760510,4015,4015,4015,4015,0
|
|
20240618,105300,3760510,4015,4015,4015,4015,0
|
|
20240618,105200,3760510,4015,4015,4015,4015,0
|
|
20240618,105100,3760510,4015,4015,4015,4015,0
|
|
20240618,105000,3760510,4015,4015,4015,4015,3
|
|
20240618,104900,3748465,4020,4020,4020,4020,0
|
|
20240618,104800,3748465,4020,4020,4020,4020,0
|
|
20240618,104700,3748465,4020,4020,4020,4020,0
|
|
20240618,104600,3748465,4020,4020,4020,4020,0
|
|
20240618,104500,3748465,4020,4020,4020,4020,0
|
|
20240618,104400,3748465,4020,4020,4020,4020,0
|
|
20240618,104300,3748465,4020,4020,4020,4020,0
|
|
20240618,104200,3748465,4020,4020,4020,4020,0
|
|
20240618,104100,3748465,4020,4020,4020,4020,0
|
|
20240618,104000,3748465,4020,4020,4020,4020,0
|
|
20240618,103900,3748465,4020,4020,4020,4020,0
|
|
20240618,103800,3748465,4020,4020,4020,4020,0
|
|
20240618,103700,3748465,4020,4020,4020,4020,0
|
|
20240618,103600,3748465,4020,4020,4020,4020,0
|
|
20240618,103500,3748465,4020,4020,4020,4020,0
|
|
20240618,103400,3748465,4020,4020,4020,4020,0
|
|
20240618,103300,3748465,4020,4020,4020,4020,0
|
|
20240618,103200,3748465,4020,4020,4020,4020,1
|
|
20240618,103100,3744445,4010,4010,4010,4010,0
|
|
20240618,103000,3744445,4010,4010,4010,4010,0
|
|
20240618,102900,3744445,4010,4010,4010,4010,1
|
|
20240618,102800,3740435,4020,4020,4020,4020,0
|
|
20240618,102700,3740435,4020,4020,4020,4020,0
|
|
20240618,102600,3740435,4020,4020,4020,4020,0
|
|
20240618,102500,3740435,4020,4020,4020,4020,0
|
|
20240618,102400,3740435,4020,4020,4020,4020,0
|
|
20240618,102300,3740435,4020,4020,4020,4020,0
|
|
20240618,102200,3740435,4020,4020,4020,4020,0
|
|
20240618,102100,3740435,4020,4020,4020,4020,0
|
|
20240618,102000,3740435,4020,4020,4020,4020,0
|
|
20240618,101900,3740435,4020,4020,4020,4020,1
|
|
20240618,101800,3736415,4015,4015,4015,4015,0
|
|
20240618,101700,3736415,4015,4015,4015,4015,0
|
|
20240618,101600,3736415,4015,4015,4015,4015,0
|
|
20240618,101500,3736415,4015,4015,4015,4015,0
|
|
20240618,101400,3736415,4015,4020,4020,4015,60
|
|
20240618,101300,3495365,4020,4020,4020,4020,0
|
|
20240618,101200,3495365,4020,4020,4020,4020,2
|
|
20240618,101100,3487325,4020,4015,4020,4015,573
|
|
20240618,101000,1186580,4015,4015,4015,4015,0
|
|
20240618,100900,1186580,4015,4015,4015,4015,0
|
|
20240618,100800,1186580,4015,4015,4015,4015,0
|
|
20240618,100700,1186580,4015,4015,4015,4015,0
|
|
20240618,100600,1186580,4015,4015,4015,4015,0
|
|
20240618,100500,1186580,4015,4015,4015,4015,0
|
|
20240618,100400,1186580,4015,4015,4015,4015,0
|
|
20240618,100300,1186580,4015,4015,4015,4015,0
|
|
20240618,100200,1186580,4015,4015,4015,4015,0
|
|
20240618,100100,1186580,4015,4015,4015,4015,0
|
|
20240618,100000,1186580,4015,4015,4015,4015,0
|
|
20240618,095900,1186580,4015,4015,4015,4015,0
|
|
20240618,095800,1186580,4015,4015,4015,4015,0
|
|
20240618,095700,1186580,4015,4015,4015,4015,1
|
|
20240618,095600,1182565,4015,3990,4015,3990,3
|
|
20240618,095500,1170570,4020,4020,4020,4020,0
|
|
20240618,095400,1170570,4020,4020,4020,4020,2
|
|
20240618,095300,1162530,4020,4020,4020,4020,0
|
|
20240618,095200,1162530,4020,4020,4020,4020,0
|
|
20240618,095100,1162530,4020,4020,4020,4020,0
|
|
20240618,095000,1162530,4020,4020,4020,4020,0
|
|
20240618,094900,1162530,4020,4020,4020,4020,0
|
|
20240618,094800,1162530,4020,4015,4020,4015,50
|
|
20240618,094700,961610,4010,4010,4010,4010,0
|
|
20240618,094600,961610,4010,4010,4010,4010,0
|
|
20240618,094500,961610,4010,4010,4010,4010,0
|
|
20240618,094400,961610,4010,4010,4010,4010,0
|
|
20240618,094300,961610,4010,4010,4010,4010,1
|
|
20240618,094200,957600,3990,3990,3990,3990,0
|
|
20240618,094100,957600,3990,3990,3990,3990,0
|
|
20240618,094000,957600,3990,3990,3990,3990,0
|
|
20240618,093900,957600,3990,3990,3990,3990,0
|
|
20240618,093800,957600,3990,3990,3990,3990,0
|
|
20240618,093700,957600,3990,3990,3990,3990,0
|
|
20240618,093600,957600,3990,3990,3990,3990,0
|
|
20240618,093500,957600,3990,3990,3990,3990,0
|
|
20240618,093400,957600,3990,3990,3990,3990,0
|
|
20240618,093300,957600,3990,3990,3990,3990,0
|
|
20240618,093200,957600,3990,3990,3990,3990,17
|
|
20240618,093100,889770,3990,3990,3990,3990,0
|
|
20240618,093000,889770,3990,3990,3990,3990,0
|
|
20240618,092900,889770,3990,3990,3990,3990,0
|
|
20240618,092800,889770,3990,3990,3990,3990,0
|
|
20240618,092700,889770,3990,3990,3990,3990,0
|
|
20240618,092600,889770,3990,3990,3990,3990,0
|
|
20240618,092500,889770,3990,3990,3990,3990,0
|
|
20240618,092400,889770,3990,3990,3990,3990,0
|
|
20240618,092300,889770,3990,3990,3990,3990,0
|
|
20240618,092200,889770,3990,3990,3990,3990,0
|
|
20240618,092100,889770,3990,3990,3990,3990,0
|
|
20240618,092000,889770,3990,3990,3990,3990,0
|
|
20240618,091900,889770,3990,3990,3990,3990,0
|
|
20240618,091800,889770,3990,3990,3990,3990,0
|
|
20240618,091700,889770,3990,3990,3990,3990,100
|
|
20240618,091600,490770,3990,3990,3990,3990,0
|
|
20240618,091500,490770,3990,3990,3990,3990,0
|
|
20240618,091400,490770,3990,3990,3990,3990,0
|
|
20240618,091300,490770,3990,3990,3990,3990,10
|
|
20240618,091200,450870,3990,3990,3990,3990,0
|
|
20240618,091100,450870,3990,3990,3990,3990,0
|
|
20240618,091000,450870,3990,3990,3990,3990,0
|
|
20240618,090900,450870,3990,3990,3990,3990,22
|
|
20240618,090800,363090,3990,3990,3990,3990,36
|
|
20240618,090700,219450,3990,3990,3990,3990,0
|
|
20240618,090600,219450,3990,3990,3990,3990,0
|
|
20240618,090500,219450,3990,3990,3990,3990,12
|
|
20240618,090400,171570,3990,3990,3990,3990,3
|
|
20240618,090300,159600,3990,3990,3990,3990,5
|
|
20240618,090200,139650,3990,3990,3990,3990,0
|
|
20240618,090100,139650,3990,3990,3990,3990,0
|
|
20240618,090000,139650,3990,3990,3990,3990,35
|