594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185100,25956000,3965,3965,3965,3965,198
|
|
20240619,185000,25956000,3965,3965,3965,3965,0
|
|
20240619,184900,25956000,3965,3965,3965,3965,0
|
|
20240619,184800,25956000,3965,3965,3965,3965,0
|
|
20240619,184700,25956000,3965,3965,3965,3965,0
|
|
20240619,184600,25956000,3965,3965,3965,3965,0
|
|
20240619,184500,25956000,3965,3965,3965,3965,0
|
|
20240619,184400,25956000,3965,3965,3965,3965,0
|
|
20240619,184300,25956000,3965,3965,3965,3965,0
|
|
20240619,184200,25956000,3965,3965,3965,3965,0
|
|
20240619,184100,25956000,3965,3965,3965,3965,0
|
|
20240619,184000,25956000,3965,3965,3965,3965,0
|
|
20240619,183900,25956000,3965,3965,3965,3965,0
|
|
20240619,183800,25956000,3965,3965,3965,3965,0
|
|
20240619,183700,25956000,3965,3965,3965,3965,0
|
|
20240619,183600,25956000,3965,3965,3965,3965,0
|
|
20240619,183500,25956000,3965,3965,3965,3965,0
|
|
20240619,183400,25956000,3965,3965,3965,3965,0
|
|
20240619,183300,25956000,3965,3965,3965,3965,0
|
|
20240619,183200,25956000,3965,3965,3965,3965,0
|
|
20240619,183100,25956000,3965,3965,3965,3965,0
|
|
20240619,183000,25956000,3965,3965,3965,3965,0
|
|
20240619,182900,25956000,3965,3965,3965,3965,0
|
|
20240619,182800,25956000,3965,3965,3965,3965,0
|
|
20240619,182700,25956000,3965,3965,3965,3965,0
|
|
20240619,182600,25956000,3965,3965,3965,3965,0
|
|
20240619,182500,25956000,3965,3965,3965,3965,0
|
|
20240619,182400,25956000,3965,3965,3965,3965,0
|
|
20240619,182300,25956000,3965,3965,3965,3965,0
|
|
20240619,182200,25956000,3965,3965,3965,3965,0
|
|
20240619,182100,25956000,3965,3965,3965,3965,198
|
|
20240619,182000,25956000,3965,3965,3965,3965,0
|
|
20240619,181900,25956000,3965,3965,3965,3965,0
|
|
20240619,181800,25956000,3965,3965,3965,3965,0
|
|
20240619,181700,25956000,3965,3965,3965,3965,0
|
|
20240619,181600,25956000,3965,3965,3965,3965,0
|
|
20240619,181500,25956000,3965,3965,3965,3965,0
|
|
20240619,181400,25956000,3965,3965,3965,3965,0
|
|
20240619,181300,25956000,3965,3965,3965,3965,0
|
|
20240619,181200,25956000,3965,3965,3965,3965,0
|
|
20240619,181100,25956000,3965,3965,3965,3965,0
|
|
20240619,181000,25956000,3965,3965,3965,3965,0
|
|
20240619,180900,25956000,3965,3965,3965,3965,0
|
|
20240619,180800,25956000,3965,3965,3965,3965,0
|
|
20240619,180700,25956000,3965,3965,3965,3965,0
|
|
20240619,180600,25956000,3965,3965,3965,3965,0
|
|
20240619,180500,25956000,3965,3965,3965,3965,0
|
|
20240619,180400,25956000,3965,3965,3965,3965,0
|
|
20240619,180300,25956000,3965,3965,3965,3965,0
|
|
20240619,180200,25956000,3965,3965,3965,3965,0
|
|
20240619,180100,25956000,3965,3965,3965,3965,0
|
|
20240619,180000,25956000,3965,3965,3965,3965,0
|
|
20240619,175900,25956000,3965,3965,3965,3965,0
|
|
20240619,175800,25956000,3965,3965,3965,3965,0
|
|
20240619,175700,25956000,3965,3965,3965,3965,0
|
|
20240619,175600,25956000,3965,3965,3965,3965,0
|
|
20240619,175500,25956000,3965,3965,3965,3965,0
|
|
20240619,175400,25956000,3965,3965,3965,3965,0
|
|
20240619,175300,25956000,3965,3965,3965,3965,0
|
|
20240619,175200,25956000,3965,3965,3965,3965,0
|
|
20240619,175100,25956000,3965,3965,3965,3965,198
|
|
20240619,175000,25956000,3965,3965,3965,3965,0
|
|
20240619,174900,25956000,3965,3965,3965,3965,0
|
|
20240619,174800,25956000,3965,3965,3965,3965,0
|
|
20240619,174700,25956000,3965,3965,3965,3965,0
|
|
20240619,174600,25956000,3965,3965,3965,3965,0
|
|
20240619,174500,25956000,3965,3965,3965,3965,0
|
|
20240619,174400,25956000,3965,3965,3965,3965,0
|
|
20240619,174300,25956000,3965,3965,3965,3965,0
|
|
20240619,174200,25956000,3965,3965,3965,3965,0
|
|
20240619,174100,25956000,3965,3965,3965,3965,0
|
|
20240619,174000,25956000,3965,3965,3965,3965,0
|
|
20240619,173900,25956000,3965,3965,3965,3965,0
|
|
20240619,173800,25956000,3965,3965,3965,3965,0
|
|
20240619,173700,25956000,3965,3965,3965,3965,0
|
|
20240619,173600,25956000,3965,3965,3965,3965,0
|
|
20240619,173500,25956000,3965,3965,3965,3965,0
|
|
20240619,173400,25956000,3965,3965,3965,3965,0
|
|
20240619,173300,25956000,3965,3965,3965,3965,0
|
|
20240619,173200,25956000,3965,3965,3965,3965,0
|
|
20240619,173100,25956000,3965,3965,3965,3965,0
|
|
20240619,173000,25956000,3965,3965,3965,3965,0
|
|
20240619,172900,25956000,3965,3965,3965,3965,0
|
|
20240619,172800,25956000,3965,3965,3965,3965,0
|
|
20240619,172700,25956000,3965,3965,3965,3965,0
|
|
20240619,172600,25956000,3965,3965,3965,3965,0
|
|
20240619,172500,25956000,3965,3965,3965,3965,0
|
|
20240619,172400,25956000,3965,3965,3965,3965,0
|
|
20240619,172300,25956000,3965,3965,3965,3965,0
|
|
20240619,172200,25956000,3965,3965,3965,3965,0
|
|
20240619,172100,25956000,3965,3965,3965,3965,198
|
|
20240619,172000,25956000,3965,3965,3965,3965,0
|
|
20240619,171900,25956000,3965,3965,3965,3965,0
|
|
20240619,171800,25956000,3965,3965,3965,3965,0
|
|
20240619,171700,25956000,3965,3965,3965,3965,0
|
|
20240619,171600,25956000,3965,3965,3965,3965,0
|
|
20240619,171500,25956000,3965,3965,3965,3965,0
|
|
20240619,171400,25956000,3965,3965,3965,3965,0
|
|
20240619,171300,25956000,3965,3965,3965,3965,0
|
|
20240619,171200,25956000,3965,3965,3965,3965,0
|
|
20240619,171100,25956000,3965,3965,3965,3965,0
|
|
20240619,171000,25956000,3965,3965,3965,3965,0
|
|
20240619,170900,25956000,3965,3965,3965,3965,0
|
|
20240619,170800,25956000,3965,3965,3965,3965,0
|
|
20240619,170700,25956000,3965,3965,3965,3965,0
|
|
20240619,170600,25956000,3965,3965,3965,3965,0
|
|
20240619,170500,25956000,3965,3965,3965,3965,0
|
|
20240619,170400,25956000,3965,3965,3965,3965,0
|
|
20240619,170300,25956000,3965,3965,3965,3965,0
|
|
20240619,170200,25956000,3965,3965,3965,3965,0
|
|
20240619,170100,25956000,3965,3965,3965,3965,0
|
|
20240619,170000,25956000,3965,3965,3965,3965,0
|
|
20240619,165900,25956000,3965,3965,3965,3965,0
|
|
20240619,165800,25956000,3965,3965,3965,3965,0
|
|
20240619,165700,25956000,3965,3965,3965,3965,0
|
|
20240619,165600,25956000,3965,3965,3965,3965,0
|
|
20240619,165500,25956000,3965,3965,3965,3965,0
|
|
20240619,165400,25956000,3965,3965,3965,3965,0
|
|
20240619,165300,25956000,3965,3965,3965,3965,0
|
|
20240619,165200,25956000,3965,3965,3965,3965,0
|
|
20240619,165100,25956000,3965,3965,3965,3965,198
|
|
20240619,165000,25956000,3965,3965,3965,3965,0
|
|
20240619,164900,25956000,3965,3965,3965,3965,0
|
|
20240619,164800,25956000,3965,3965,3965,3965,0
|
|
20240619,164700,25956000,3965,3965,3965,3965,0
|
|
20240619,164600,25956000,3965,3965,3965,3965,0
|
|
20240619,164500,25956000,3965,3965,3965,3965,0
|
|
20240619,164400,25956000,3965,3965,3965,3965,0
|
|
20240619,164300,25956000,3965,3965,3965,3965,0
|
|
20240619,164200,25956000,3965,3965,3965,3965,0
|
|
20240619,164100,25956000,3965,3965,3965,3965,0
|
|
20240619,164000,25956000,3965,3965,3965,3965,0
|
|
20240619,163900,25956000,3965,3965,3965,3965,0
|
|
20240619,163800,25956000,3965,3965,3965,3965,0
|
|
20240619,163700,25956000,3965,3965,3965,3965,0
|
|
20240619,163600,25956000,3965,3965,3965,3965,0
|
|
20240619,163500,25956000,3965,3965,3965,3965,0
|
|
20240619,163400,25956000,3965,3965,3965,3965,0
|
|
20240619,163300,25956000,3965,3965,3965,3965,0
|
|
20240619,163200,25956000,3965,3965,3965,3965,0
|
|
20240619,163100,25956000,3965,3965,3965,3965,0
|
|
20240619,163000,25956000,3965,3965,3965,3965,0
|
|
20240619,162900,25956000,3965,3965,3965,3965,0
|
|
20240619,162800,25956000,3965,3965,3965,3965,0
|
|
20240619,162700,25956000,3965,3965,3965,3965,0
|
|
20240619,162600,25956000,3965,3965,3965,3965,0
|
|
20240619,162500,25956000,3965,3965,3965,3965,0
|
|
20240619,162400,25956000,3965,3965,3965,3965,0
|
|
20240619,162300,25956000,3965,3965,3965,3965,0
|
|
20240619,162200,25956000,3965,3965,3965,3965,0
|
|
20240619,162100,25956000,3965,3965,3965,3965,198
|
|
20240619,162000,25956000,3965,3965,3965,3965,0
|
|
20240619,161900,25956000,3965,3965,3965,3965,0
|
|
20240619,161800,25956000,3965,3965,3965,3965,0
|
|
20240619,161700,25956000,3965,3965,3965,3965,0
|
|
20240619,161600,25956000,3965,3965,3965,3965,0
|
|
20240619,161500,25956000,3965,3965,3965,3965,0
|
|
20240619,161400,25956000,3965,3965,3965,3965,0
|
|
20240619,161300,25956000,3965,3965,3965,3965,0
|
|
20240619,161200,25956000,3965,3965,3965,3965,0
|
|
20240619,161100,25956000,3965,3965,3965,3965,0
|
|
20240619,161000,25956000,3965,3965,3965,3965,0
|
|
20240619,160900,25956000,3965,3965,3965,3965,0
|
|
20240619,160800,25956000,3965,3965,3965,3965,0
|
|
20240619,160700,25956000,3965,3965,3965,3965,0
|
|
20240619,160600,25956000,3965,3965,3965,3965,0
|
|
20240619,160500,25956000,3965,3965,3965,3965,0
|
|
20240619,160400,25956000,3965,3965,3965,3965,0
|
|
20240619,160300,25956000,3965,3965,3965,3965,0
|
|
20240619,160200,25956000,3965,3965,3965,3965,0
|
|
20240619,160100,25956000,3965,3965,3965,3965,0
|
|
20240619,160000,25956000,3965,3965,3965,3965,0
|
|
20240619,155900,25956000,3965,3965,3965,3965,0
|
|
20240619,155800,25956000,3965,3965,3965,3965,0
|
|
20240619,155700,25956000,3965,3965,3965,3965,0
|
|
20240619,155600,25956000,3965,3965,3965,3965,0
|
|
20240619,155500,25956000,3965,3965,3965,3965,0
|
|
20240619,155400,25956000,3965,3965,3965,3965,0
|
|
20240619,155300,25956000,3965,3965,3965,3965,0
|
|
20240619,155200,25956000,3965,3965,3965,3965,0
|
|
20240619,155100,25956000,3965,3965,3965,3965,198
|
|
20240619,155000,25956000,3965,3965,3965,3965,0
|
|
20240619,154900,25956000,3965,3965,3965,3965,0
|
|
20240619,154800,25956000,3965,3965,3965,3965,0
|
|
20240619,154700,25956000,3965,3965,3965,3965,0
|
|
20240619,154600,25956000,3965,3965,3965,3965,0
|
|
20240619,154500,25956000,3965,3965,3965,3965,0
|
|
20240619,154400,25956000,3965,3965,3965,3965,0
|
|
20240619,154300,25956000,3965,3965,3965,3965,0
|
|
20240619,154200,25956000,3965,3965,3965,3965,0
|
|
20240619,154100,25956000,3965,3965,3965,3965,0
|
|
20240619,154000,25956000,3965,3965,3965,3965,0
|
|
20240619,153900,25956000,3965,3965,3965,3965,0
|
|
20240619,153800,25956000,3965,3965,3965,3965,0
|
|
20240619,153700,25956000,3965,3965,3965,3965,0
|
|
20240619,153600,25956000,3965,3965,3965,3965,0
|
|
20240619,153500,25956000,3965,3965,3965,3965,0
|
|
20240619,153400,25956000,3965,3965,3965,3965,0
|
|
20240619,153300,25956000,3965,3965,3965,3965,0
|
|
20240619,153200,25956000,3965,3965,3965,3965,0
|
|
20240619,153100,25956000,3965,3965,3965,3965,0
|
|
20240619,153000,25956000,3965,3965,3965,3965,198
|
|
20240619,152900,25170930,3965,3965,3965,3965,0
|
|
20240619,152800,25170930,3965,3965,3965,3965,0
|
|
20240619,152700,25170930,3965,3965,3965,3965,0
|
|
20240619,152600,25170930,3965,3965,3965,3965,0
|
|
20240619,152500,25170930,3965,3965,3965,3965,0
|
|
20240619,152400,25170930,3965,3965,3965,3965,0
|
|
20240619,152300,25170930,3965,3965,3965,3965,0
|
|
20240619,152200,25170930,3965,3965,3965,3965,0
|
|
20240619,152100,25170930,3965,3965,3965,3965,0
|
|
20240619,152000,25170930,3965,3965,3965,3965,0
|
|
20240619,151900,25170930,3965,3965,3965,3965,0
|
|
20240619,151800,25170930,3965,3965,3965,3965,0
|
|
20240619,151700,25170930,3965,3965,3965,3965,0
|
|
20240619,151600,25170930,3965,3965,3965,3965,0
|
|
20240619,151500,25170930,3965,3965,3965,3965,0
|
|
20240619,151400,25170930,3965,3965,3965,3965,0
|
|
20240619,151300,25170930,3965,3965,3965,3965,1
|
|
20240619,151200,25166965,3935,3935,3935,3935,24
|
|
20240619,151100,25072525,3965,3965,3965,3965,1
|
|
20240619,151000,25068560,3935,3950,3950,3935,206
|
|
20240619,150900,24257175,3965,3965,3965,3965,1
|
|
20240619,150800,24253210,3955,3955,3955,3955,4
|
|
20240619,150700,24237390,3965,3965,3965,3965,7
|
|
20240619,150600,24209635,3960,3960,3960,3960,2
|
|
20240619,150500,24201715,3965,3965,3965,3965,6
|
|
20240619,150400,24177925,3965,3965,3965,3965,0
|
|
20240619,150300,24177925,3965,3965,3965,3965,0
|
|
20240619,150200,24177925,3965,3965,3965,3965,0
|
|
20240619,150100,24177925,3965,3965,3965,3965,0
|
|
20240619,150000,24177925,3965,3965,3965,3965,97
|
|
20240619,145900,23793320,3965,3965,3965,3965,0
|
|
20240619,145800,23793320,3965,3965,3965,3965,0
|
|
20240619,145700,23793320,3965,3965,3965,3965,0
|
|
20240619,145600,23793320,3965,3965,3965,3965,0
|
|
20240619,145500,23793320,3965,3965,3965,3965,0
|
|
20240619,145400,23793320,3965,3965,3965,3965,0
|
|
20240619,145300,23793320,3965,3965,3965,3965,0
|
|
20240619,145200,23793320,3965,3965,3965,3965,26
|
|
20240619,145100,23690230,3965,3965,3965,3965,0
|
|
20240619,145000,23690230,3965,3965,3965,3965,0
|
|
20240619,144900,23690230,3965,3965,3965,3965,0
|
|
20240619,144800,23690230,3965,3965,3965,3965,0
|
|
20240619,144700,23690230,3965,3960,3965,3960,401
|
|
20240619,144600,22102265,3965,3965,3965,3965,0
|
|
20240619,144500,22102265,3965,3965,3965,3965,0
|
|
20240619,144400,22102265,3965,3965,3965,3965,0
|
|
20240619,144300,22102265,3965,3965,3965,3965,0
|
|
20240619,144200,22102265,3965,3965,3965,3965,0
|
|
20240619,144100,22102265,3965,3965,3965,3965,1
|
|
20240619,144000,22098300,3965,3965,3965,3965,0
|
|
20240619,143900,22098300,3965,3965,3965,3965,0
|
|
20240619,143800,22098300,3965,3965,3965,3965,0
|
|
20240619,143700,22098300,3965,3965,3965,3965,0
|
|
20240619,143600,22098300,3965,3965,3965,3965,3
|
|
20240619,143500,22086405,3965,3965,3965,3965,0
|
|
20240619,143400,22086405,3965,3965,3965,3965,1
|
|
20240619,143300,22082440,3960,3960,3960,3960,104
|
|
20240619,143200,21670600,3960,3960,3960,3960,0
|
|
20240619,143100,21670600,3960,3960,3960,3960,0
|
|
20240619,143000,21670600,3960,3960,3960,3960,0
|
|
20240619,142900,21670600,3960,3960,3960,3960,0
|
|
20240619,142800,21670600,3960,3960,3960,3960,0
|
|
20240619,142700,21670600,3960,3960,3960,3960,0
|
|
20240619,142600,21670600,3960,3960,3960,3960,0
|
|
20240619,142500,21670600,3960,3960,3960,3960,0
|
|
20240619,142400,21670600,3960,3960,3960,3960,0
|
|
20240619,142300,21670600,3960,3960,3960,3960,0
|
|
20240619,142200,21670600,3960,3955,3960,3955,31
|
|
20240619,142100,21547990,3955,3955,3955,3955,0
|
|
20240619,142000,21547990,3955,3955,3955,3955,0
|
|
20240619,141900,21547990,3955,3955,3955,3955,0
|
|
20240619,141800,21547990,3955,3955,3955,3955,0
|
|
20240619,141700,21547990,3955,3955,3955,3955,0
|
|
20240619,141600,21547990,3955,3955,3955,3955,0
|
|
20240619,141500,21547990,3955,3955,3955,3955,0
|
|
20240619,141400,21547990,3955,3955,3955,3955,0
|
|
20240619,141300,21547990,3955,3955,3955,3955,0
|
|
20240619,141200,21547990,3955,3955,3955,3955,1
|
|
20240619,141100,21544035,3955,3955,3955,3955,0
|
|
20240619,141000,21544035,3955,3955,3955,3955,0
|
|
20240619,140900,21544035,3955,3955,3955,3955,0
|
|
20240619,140800,21544035,3955,3955,3955,3955,0
|
|
20240619,140700,21544035,3955,3955,3955,3955,0
|
|
20240619,140600,21544035,3955,3955,3955,3955,0
|
|
20240619,140500,21544035,3955,3955,3955,3955,0
|
|
20240619,140400,21544035,3955,3955,3955,3955,0
|
|
20240619,140300,21544035,3955,3955,3955,3955,0
|
|
20240619,140200,21544035,3955,3955,3955,3955,1
|
|
20240619,140100,21540080,3935,3940,3940,3935,73
|
|
20240619,140000,21252795,3945,3950,3950,3945,11
|
|
20240619,135900,21209375,3960,3960,3960,3960,0
|
|
20240619,135800,21209375,3960,3960,3960,3960,0
|
|
20240619,135700,21209375,3960,3960,3960,3960,1
|
|
20240619,135600,21205415,3955,3955,3955,3955,0
|
|
20240619,135500,21205415,3955,3955,3955,3955,5
|
|
20240619,135400,21185640,3960,3960,3960,3960,0
|
|
20240619,135300,21185640,3960,3960,3960,3960,1
|
|
20240619,135200,21181680,3935,3940,3940,3935,1800
|
|
20240619,135100,14098180,3960,3960,3960,3960,0
|
|
20240619,135000,14098180,3960,3960,3960,3960,0
|
|
20240619,134900,14098180,3960,3960,3960,3960,0
|
|
20240619,134800,14098180,3960,3960,3960,3960,0
|
|
20240619,134700,14098180,3960,3960,3960,3960,0
|
|
20240619,134600,14098180,3960,3960,3960,3960,0
|
|
20240619,134500,14098180,3960,3960,3960,3960,0
|
|
20240619,134400,14098180,3960,3960,3960,3960,0
|
|
20240619,134300,14098180,3960,3960,3960,3960,0
|
|
20240619,134200,14098180,3960,3960,3960,3960,0
|
|
20240619,134100,14098180,3960,3960,3960,3960,0
|
|
20240619,134000,14098180,3960,3960,3960,3960,40
|
|
20240619,133900,13939780,3960,3960,3960,3960,0
|
|
20240619,133800,13939780,3960,3960,3960,3960,0
|
|
20240619,133700,13939780,3960,3960,3960,3960,1
|
|
20240619,133600,13935820,3935,3935,3935,3935,0
|
|
20240619,133500,13935820,3935,3935,3935,3935,0
|
|
20240619,133400,13935820,3935,3935,3935,3935,120
|
|
20240619,133300,13463620,3935,3960,3960,3935,478
|
|
20240619,133200,11577170,3965,3965,3965,3965,0
|
|
20240619,133100,11577170,3965,3965,3965,3965,0
|
|
20240619,133000,11577170,3965,3965,3965,3965,0
|
|
20240619,132900,11577170,3965,3965,3965,3965,0
|
|
20240619,132800,11577170,3965,3965,3965,3965,1
|
|
20240619,132700,11573205,3965,3965,3965,3965,0
|
|
20240619,132600,11573205,3965,3965,3965,3965,0
|
|
20240619,132500,11573205,3965,3965,3965,3965,0
|
|
20240619,132400,11573205,3965,3965,3965,3965,0
|
|
20240619,132300,11573205,3965,3965,3965,3965,0
|
|
20240619,132200,11573205,3965,3965,3965,3965,0
|
|
20240619,132100,11573205,3965,3965,3965,3965,0
|
|
20240619,132000,11573205,3965,3965,3965,3965,0
|
|
20240619,131900,11573205,3965,3965,3965,3965,0
|
|
20240619,131800,11573205,3965,3965,3965,3965,1
|
|
20240619,131700,11569240,3965,3965,3965,3965,0
|
|
20240619,131600,11569240,3965,3965,3965,3965,3
|
|
20240619,131500,11557345,3965,3965,3965,3965,0
|
|
20240619,131400,11557345,3965,3965,3965,3965,0
|
|
20240619,131300,11557345,3965,3965,3965,3965,0
|
|
20240619,131200,11557345,3965,3965,3965,3965,0
|
|
20240619,131100,11557345,3965,3965,3965,3965,1
|
|
20240619,131000,11553380,3955,3955,3955,3955,0
|
|
20240619,130900,11553380,3955,3955,3955,3955,0
|
|
20240619,130800,11553380,3955,3955,3955,3955,0
|
|
20240619,130700,11553380,3955,3955,3955,3955,0
|
|
20240619,130600,11553380,3955,3955,3955,3955,0
|
|
20240619,130500,11553380,3955,3955,3955,3955,0
|
|
20240619,130400,11553380,3955,3955,3955,3955,0
|
|
20240619,130300,11553380,3955,3955,3955,3955,0
|
|
20240619,130200,11553380,3955,3955,3955,3955,10
|
|
20240619,130100,11513830,3955,3955,3955,3955,0
|
|
20240619,130000,11513830,3955,3960,3960,3955,492
|
|
20240619,125900,9567960,3965,3965,3965,3965,0
|
|
20240619,125800,9567960,3965,3965,3965,3965,0
|
|
20240619,125700,9567960,3965,3965,3965,3965,1
|
|
20240619,125600,9563995,3960,3960,3960,3960,0
|
|
20240619,125500,9563995,3960,3960,3960,3960,0
|
|
20240619,125400,9563995,3960,3960,3960,3960,0
|
|
20240619,125300,9563995,3960,3960,3960,3960,0
|
|
20240619,125200,9563995,3960,3960,3960,3960,11
|
|
20240619,125100,9520435,3965,3965,3965,3965,0
|
|
20240619,125000,9520435,3965,3965,3965,3965,0
|
|
20240619,124900,9520435,3965,3965,3965,3965,0
|
|
20240619,124800,9520435,3965,3965,3965,3965,0
|
|
20240619,124700,9520435,3965,3955,3965,3955,2
|
|
20240619,124600,9512515,3950,3950,3950,3950,0
|
|
20240619,124500,9512515,3950,3950,3950,3950,0
|
|
20240619,124400,9512515,3950,3960,3960,3950,1500
|
|
20240619,124300,3585205,3965,3965,3965,3965,0
|
|
20240619,124200,3585205,3965,3965,3965,3965,0
|
|
20240619,124100,3585205,3965,3965,3965,3965,0
|
|
20240619,124000,3585205,3965,3965,3965,3965,0
|
|
20240619,123900,3585205,3965,3970,3970,3965,76
|
|
20240619,123800,3283625,3970,3970,3970,3970,0
|
|
20240619,123700,3283625,3970,3970,3970,3970,0
|
|
20240619,123600,3283625,3970,3970,3970,3970,0
|
|
20240619,123500,3283625,3970,3970,3970,3970,0
|
|
20240619,123400,3283625,3970,3970,3970,3970,3
|
|
20240619,123300,3271715,4000,4000,4000,4000,0
|
|
20240619,123200,3271715,4000,4000,4000,4000,0
|
|
20240619,123100,3271715,4000,4000,4000,4000,0
|
|
20240619,123000,3271715,4000,4000,4000,4000,0
|
|
20240619,122900,3271715,4000,4000,4000,4000,0
|
|
20240619,122800,3271715,4000,4000,4000,4000,0
|
|
20240619,122700,3271715,4000,4000,4000,4000,0
|
|
20240619,122600,3271715,4000,4000,4000,4000,0
|
|
20240619,122500,3271715,4000,4000,4000,4000,0
|
|
20240619,122400,3271715,4000,4000,4000,4000,0
|
|
20240619,122300,3271715,4000,4000,4000,4000,0
|
|
20240619,122200,3271715,4000,4000,4000,4000,0
|
|
20240619,122100,3271715,4000,4000,4000,4000,0
|
|
20240619,122000,3271715,4000,4000,4000,4000,0
|
|
20240619,121900,3271715,4000,4000,4000,4000,0
|
|
20240619,121800,3271715,4000,4000,4000,4000,0
|
|
20240619,121700,3271715,4000,3995,4000,3995,18
|
|
20240619,121600,3199800,3965,3970,3970,3965,50
|
|
20240619,121500,3001380,4000,4000,4000,4000,0
|
|
20240619,121400,3001380,4000,4000,4000,4000,0
|
|
20240619,121300,3001380,4000,4000,4000,4000,0
|
|
20240619,121200,3001380,4000,4000,4000,4000,1
|
|
20240619,121100,2997380,3975,3975,3975,3975,0
|
|
20240619,121000,2997380,3975,3975,3975,3975,0
|
|
20240619,120900,2997380,3975,3995,3995,3975,30
|
|
20240619,120800,2877955,4000,4000,4000,4000,0
|
|
20240619,120700,2877955,4000,4000,4000,4000,0
|
|
20240619,120600,2877955,4000,4000,4000,4000,0
|
|
20240619,120500,2877955,4000,4000,4000,4000,0
|
|
20240619,120400,2877955,4000,4000,4000,4000,0
|
|
20240619,120300,2877955,4000,4000,4000,4000,0
|
|
20240619,120200,2877955,4000,4000,4000,4000,0
|
|
20240619,120100,2877955,4000,4000,4000,4000,0
|
|
20240619,120000,2877955,4000,4000,4000,4000,0
|
|
20240619,115900,2877955,4000,4000,4000,4000,0
|
|
20240619,115800,2877955,4000,4000,4000,4000,0
|
|
20240619,115700,2877955,4000,4000,4000,4000,0
|
|
20240619,115600,2877955,4000,4000,4000,4000,0
|
|
20240619,115500,2877955,4000,4000,4000,4000,0
|
|
20240619,115400,2877955,4000,4000,4000,4000,0
|
|
20240619,115300,2877955,4000,4000,4000,4000,0
|
|
20240619,115200,2877955,4000,4000,4000,4000,0
|
|
20240619,115100,2877955,4000,4000,4000,4000,0
|
|
20240619,115000,2877955,4000,4000,4000,4000,0
|
|
20240619,114900,2877955,4000,4000,4000,4000,0
|
|
20240619,114800,2877955,4000,4000,4000,4000,0
|
|
20240619,114700,2877955,4000,4000,4000,4000,0
|
|
20240619,114600,2877955,4000,4000,4000,4000,0
|
|
20240619,114500,2877955,4000,4000,4000,4000,0
|
|
20240619,114400,2877955,4000,4000,4000,4000,0
|
|
20240619,114300,2877955,4000,4000,4000,4000,0
|
|
20240619,114200,2877955,4000,4000,4000,4000,0
|
|
20240619,114100,2877955,4000,4000,4000,4000,0
|
|
20240619,114000,2877955,4000,4000,4000,4000,0
|
|
20240619,113900,2877955,4000,4000,4000,4000,0
|
|
20240619,113800,2877955,4000,4000,4000,4000,0
|
|
20240619,113700,2877955,4000,4000,4000,4000,0
|
|
20240619,113600,2877955,4000,4000,4000,4000,0
|
|
20240619,113500,2877955,4000,4000,4000,4000,0
|
|
20240619,113400,2877955,4000,4000,4000,4000,0
|
|
20240619,113300,2877955,4000,4000,4000,4000,10
|
|
20240619,113200,2837955,4000,4000,4000,4000,0
|
|
20240619,113100,2837955,4000,4000,4000,4000,0
|
|
20240619,113000,2837955,4000,4000,4000,4000,0
|
|
20240619,112900,2837955,4000,4000,4000,4000,0
|
|
20240619,112800,2837955,4000,4000,4000,4000,0
|
|
20240619,112700,2837955,4000,4000,4000,4000,0
|
|
20240619,112600,2837955,4000,4000,4000,4000,0
|
|
20240619,112500,2837955,4000,4000,4000,4000,0
|
|
20240619,112400,2837955,4000,4000,4000,4000,0
|
|
20240619,112300,2837955,4000,4000,4000,4000,0
|
|
20240619,112200,2837955,4000,4000,4000,4000,0
|
|
20240619,112100,2837955,4000,4000,4000,4000,0
|
|
20240619,112000,2837955,4000,4000,4000,4000,0
|
|
20240619,111900,2837955,4000,4000,4000,4000,0
|
|
20240619,111800,2837955,4000,4000,4000,4000,0
|
|
20240619,111700,2837955,4000,4000,4000,4000,0
|
|
20240619,111600,2837955,4000,4000,4000,4000,0
|
|
20240619,111500,2837955,4000,4000,4000,4000,0
|
|
20240619,111400,2837955,4000,4000,4000,4000,0
|
|
20240619,111300,2837955,4000,4000,4000,4000,0
|
|
20240619,111200,2837955,4000,4000,4000,4000,0
|
|
20240619,111100,2837955,4000,4000,4000,4000,0
|
|
20240619,111000,2837955,4000,4000,4000,4000,0
|
|
20240619,110900,2837955,4000,4000,4000,4000,0
|
|
20240619,110800,2837955,4000,4000,4000,4000,0
|
|
20240619,110700,2837955,4000,4000,4000,4000,0
|
|
20240619,110600,2837955,4000,4000,4000,4000,0
|
|
20240619,110500,2837955,4000,4000,4000,4000,0
|
|
20240619,110400,2837955,4000,4000,4000,4000,0
|
|
20240619,110300,2837955,4000,4000,4000,4000,0
|
|
20240619,110200,2837955,4000,4000,4000,4000,0
|
|
20240619,110100,2837955,4000,4000,4000,4000,0
|
|
20240619,110000,2837955,4000,4000,4000,4000,0
|
|
20240619,105900,2837955,4000,4000,4000,4000,0
|
|
20240619,105800,2837955,4000,4000,4000,4000,0
|
|
20240619,105700,2837955,4000,4000,4000,4000,0
|
|
20240619,105600,2837955,4000,4000,4000,4000,0
|
|
20240619,105500,2837955,4000,4000,4000,4000,0
|
|
20240619,105400,2837955,4000,4000,4000,4000,0
|
|
20240619,105300,2837955,4000,4000,4000,4000,0
|
|
20240619,105200,2837955,4000,4000,4000,4000,0
|
|
20240619,105100,2837955,4000,4000,4000,4000,0
|
|
20240619,105000,2837955,4000,4000,4000,4000,1
|
|
20240619,104900,2833955,3995,3995,3995,3995,87
|
|
20240619,104800,2486390,4000,4000,4000,4000,0
|
|
20240619,104700,2486390,4000,4000,4000,4000,1
|
|
20240619,104600,2482390,3995,3995,3995,3995,1
|
|
20240619,104500,2478395,3995,3995,3995,3995,0
|
|
20240619,104400,2478395,3995,3995,3995,3995,0
|
|
20240619,104300,2478395,3995,3995,3995,3995,0
|
|
20240619,104200,2478395,3995,4000,4000,3995,4
|
|
20240619,104100,2462405,4000,4000,4000,4000,0
|
|
20240619,104000,2462405,4000,4000,4000,4000,0
|
|
20240619,103900,2462405,4000,4000,4000,4000,0
|
|
20240619,103800,2462405,4000,4000,4000,4000,0
|
|
20240619,103700,2462405,4000,4000,4000,4000,0
|
|
20240619,103600,2462405,4000,4000,4000,4000,0
|
|
20240619,103500,2462405,4000,4000,4000,4000,0
|
|
20240619,103400,2462405,4000,4000,4000,4000,0
|
|
20240619,103300,2462405,4000,4000,4000,4000,0
|
|
20240619,103200,2462405,4000,4000,4000,4000,0
|
|
20240619,103100,2462405,4000,4000,4000,4000,0
|
|
20240619,103000,2462405,4000,4000,4000,4000,0
|
|
20240619,102900,2462405,4000,4000,4000,4000,0
|
|
20240619,102800,2462405,4000,4000,4000,4000,0
|
|
20240619,102700,2462405,4000,4000,4000,4000,0
|
|
20240619,102600,2462405,4000,4000,4000,4000,0
|
|
20240619,102500,2462405,4000,4000,4000,4000,0
|
|
20240619,102400,2462405,4000,3995,4000,3975,30
|
|
20240619,102300,2342995,4000,4000,4000,4000,0
|
|
20240619,102200,2342995,4000,4000,4000,4000,0
|
|
20240619,102100,2342995,4000,4000,4000,4000,0
|
|
20240619,102000,2342995,4000,4000,4000,4000,0
|
|
20240619,101900,2342995,4000,4000,4000,4000,236
|
|
20240619,101800,1398995,4000,4000,4000,4000,0
|
|
20240619,101700,1398995,4000,4000,4000,4000,0
|
|
20240619,101600,1398995,4000,4000,4000,4000,14
|
|
20240619,101500,1342995,4000,4000,4000,4000,0
|
|
20240619,101400,1342995,4000,4000,4000,4000,0
|
|
20240619,101300,1342995,4000,4000,4000,4000,0
|
|
20240619,101200,1342995,4000,4000,4000,4000,0
|
|
20240619,101100,1342995,4000,4000,4000,4000,1
|
|
20240619,101000,1338995,3995,4000,4000,3995,4
|
|
20240619,100900,1323005,4000,4000,4000,4000,0
|
|
20240619,100800,1323005,4000,4000,4000,4000,0
|
|
20240619,100700,1323005,4000,4000,4000,4000,0
|
|
20240619,100600,1323005,4000,4000,4000,4000,0
|
|
20240619,100500,1323005,4000,4000,4000,4000,0
|
|
20240619,100400,1323005,4000,4000,4000,4000,0
|
|
20240619,100300,1323005,4000,4000,4000,4000,0
|
|
20240619,100200,1323005,4000,4000,4000,4000,0
|
|
20240619,100100,1323005,4000,4000,4000,4000,0
|
|
20240619,100000,1323005,4000,4000,4000,4000,0
|
|
20240619,095900,1323005,4000,4000,4000,4000,0
|
|
20240619,095800,1323005,4000,3990,4000,3970,72
|
|
20240619,095700,1036810,4000,4000,4000,4000,0
|
|
20240619,095600,1036810,4000,4000,4000,4000,0
|
|
20240619,095500,1036810,4000,4000,4000,4000,0
|
|
20240619,095400,1036810,4000,4000,4000,3995,7
|
|
20240619,095300,1008825,4000,4000,4000,4000,0
|
|
20240619,095200,1008825,4000,4000,4000,4000,0
|
|
20240619,095100,1008825,4000,4000,4000,4000,1
|
|
20240619,095000,1004825,3975,3975,3975,3975,1
|
|
20240619,094900,1000850,4000,4000,4000,4000,0
|
|
20240619,094800,1000850,4000,4000,4000,4000,0
|
|
20240619,094700,1000850,4000,4000,4000,4000,0
|
|
20240619,094600,1000850,4000,4000,4000,4000,1
|
|
20240619,094500,996850,3975,3975,3975,3975,0
|
|
20240619,094400,996850,3975,3990,3990,3975,71
|
|
20240619,094300,714610,4005,4005,4005,4005,0
|
|
20240619,094200,714610,4005,4005,4005,4005,0
|
|
20240619,094100,714610,4005,4005,4005,4005,0
|
|
20240619,094000,714610,4005,4005,4005,4005,0
|
|
20240619,093900,714610,4005,4005,4005,4005,0
|
|
20240619,093800,714610,4005,4005,4005,4005,0
|
|
20240619,093700,714610,4005,4005,4005,4005,1
|
|
20240619,093600,710605,3975,4000,4000,3975,101
|
|
20240619,093500,308425,4005,4005,4005,4005,3
|
|
20240619,093400,296410,4010,4010,4010,4010,0
|
|
20240619,093300,296410,4010,4010,4010,4010,0
|
|
20240619,093200,296410,4010,4010,4010,4010,0
|
|
20240619,093100,296410,4010,4010,4010,4010,3
|
|
20240619,093000,284380,4010,4010,4010,4010,0
|
|
20240619,092900,284380,4010,4010,4010,4010,0
|
|
20240619,092800,284380,4010,4010,4010,4010,0
|
|
20240619,092700,284380,4010,4010,4010,4010,0
|
|
20240619,092600,284380,4010,4010,4010,4010,0
|
|
20240619,092500,284380,4010,4010,4010,4010,0
|
|
20240619,092400,284380,4010,4010,4010,4010,0
|
|
20240619,092300,284380,4010,4010,4010,4010,0
|
|
20240619,092200,284380,4010,4010,4010,4010,0
|
|
20240619,092100,284380,4010,4010,4010,4010,0
|
|
20240619,092000,284380,4010,4010,4010,4010,0
|
|
20240619,091900,284380,4010,4010,4010,4010,0
|
|
20240619,091800,284380,4010,4010,4010,4010,0
|
|
20240619,091700,284380,4010,4010,4010,4010,0
|
|
20240619,091600,284380,4010,4010,4010,4010,0
|
|
20240619,091500,284380,4010,4010,4010,4010,0
|
|
20240619,091400,284380,4010,4010,4010,4010,38
|
|
20240619,091300,132000,4010,4010,4010,4010,1
|
|
20240619,091200,127990,4010,4010,4010,4010,0
|
|
20240619,091100,127990,4010,4010,4010,4010,0
|
|
20240619,091000,127990,4010,4010,4010,4010,3
|
|
20240619,090900,115960,4010,4010,4010,4010,0
|
|
20240619,090800,115960,4010,4010,4010,4010,0
|
|
20240619,090700,115960,4010,4010,4010,4010,0
|
|
20240619,090600,115960,4010,4010,4010,4010,5
|
|
20240619,090500,95910,4010,4010,4010,4010,1
|
|
20240619,090400,91900,4010,4010,4010,4010,0
|
|
20240619,090300,91900,4010,4010,4010,4010,1
|
|
20240619,090200,87890,3995,3995,3995,3995,0
|
|
20240619,090100,87890,3995,3995,3995,3995,0
|
|
20240619,090000,87890,3995,3995,3995,3995,22
|