604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,190100,342013000,8980,8980,8980,8980,235
|
|
20240619,190000,342013000,8980,8980,8980,8980,0
|
|
20240619,185900,342013000,8980,8980,8980,8980,0
|
|
20240619,185800,342013000,8980,8980,8980,8980,0
|
|
20240619,185700,342013000,8980,8980,8980,8980,0
|
|
20240619,185600,342013000,8980,8980,8980,8980,0
|
|
20240619,185500,342013000,8980,8980,8980,8980,0
|
|
20240619,185400,342013000,8980,8980,8980,8980,0
|
|
20240619,185300,342013000,8980,8980,8980,8980,0
|
|
20240619,185200,342013000,8980,8980,8980,8980,0
|
|
20240619,185100,342013000,8980,8980,8980,8980,0
|
|
20240619,185000,342013000,8980,8980,8980,8980,0
|
|
20240619,184900,342013000,8980,8980,8980,8980,0
|
|
20240619,184800,342013000,8980,8980,8980,8980,0
|
|
20240619,184700,342013000,8980,8980,8980,8980,0
|
|
20240619,184600,342013000,8980,8980,8980,8980,0
|
|
20240619,184500,342013000,8980,8980,8980,8980,0
|
|
20240619,184400,342013000,8980,8980,8980,8980,0
|
|
20240619,184300,342013000,8980,8980,8980,8980,0
|
|
20240619,184200,342013000,8980,8980,8980,8980,0
|
|
20240619,184100,342013000,8980,8980,8980,8980,0
|
|
20240619,184000,342013000,8980,8980,8980,8980,0
|
|
20240619,183900,342013000,8980,8980,8980,8980,0
|
|
20240619,183800,342013000,8980,8980,8980,8980,0
|
|
20240619,183700,342013000,8980,8980,8980,8980,0
|
|
20240619,183600,342013000,8980,8980,8980,8980,0
|
|
20240619,183500,342013000,8980,8980,8980,8980,0
|
|
20240619,183400,342013000,8980,8980,8980,8980,0
|
|
20240619,183300,342013000,8980,8980,8980,8980,0
|
|
20240619,183200,342013000,8980,8980,8980,8980,0
|
|
20240619,183100,342013000,8980,8980,8980,8980,235
|
|
20240619,183000,342013000,8980,8980,8980,8980,0
|
|
20240619,182900,342013000,8980,8980,8980,8980,0
|
|
20240619,182800,342013000,8980,8980,8980,8980,0
|
|
20240619,182700,342013000,8980,8980,8980,8980,0
|
|
20240619,182600,342013000,8980,8980,8980,8980,0
|
|
20240619,182500,342013000,8980,8980,8980,8980,0
|
|
20240619,182400,342013000,8980,8980,8980,8980,0
|
|
20240619,182300,342013000,8980,8980,8980,8980,0
|
|
20240619,182200,342013000,8980,8980,8980,8980,0
|
|
20240619,182100,342013000,8980,8980,8980,8980,0
|
|
20240619,182000,342013000,8980,8980,8980,8980,0
|
|
20240619,181900,342013000,8980,8980,8980,8980,0
|
|
20240619,181800,342013000,8980,8980,8980,8980,0
|
|
20240619,181700,342013000,8980,8980,8980,8980,0
|
|
20240619,181600,342013000,8980,8980,8980,8980,0
|
|
20240619,181500,342013000,8980,8980,8980,8980,0
|
|
20240619,181400,342013000,8980,8980,8980,8980,0
|
|
20240619,181300,342013000,8980,8980,8980,8980,0
|
|
20240619,181200,342013000,8980,8980,8980,8980,0
|
|
20240619,181100,342013000,8980,8980,8980,8980,0
|
|
20240619,181000,342013000,8980,8980,8980,8980,0
|
|
20240619,180900,342013000,8980,8980,8980,8980,0
|
|
20240619,180800,342013000,8980,8980,8980,8980,0
|
|
20240619,180700,342013000,8980,8980,8980,8980,0
|
|
20240619,180600,342013000,8980,8980,8980,8980,0
|
|
20240619,180500,342013000,8980,8980,8980,8980,0
|
|
20240619,180400,342013000,8980,8980,8980,8980,0
|
|
20240619,180300,342013000,8980,8980,8980,8980,0
|
|
20240619,180200,342013000,8980,8980,8980,8980,0
|
|
20240619,180100,342013000,8980,8980,8980,8980,235
|
|
20240619,180000,342013000,8980,8980,8980,8980,0
|
|
20240619,175900,342013000,8980,8980,8980,8980,0
|
|
20240619,175800,342013000,8980,8980,8980,8980,0
|
|
20240619,175700,342013000,8980,8980,8980,8980,0
|
|
20240619,175600,342013000,8980,8980,8980,8980,0
|
|
20240619,175500,342013000,8980,8980,8980,8980,0
|
|
20240619,175400,342013000,8980,8980,8980,8980,0
|
|
20240619,175300,342013000,8980,8980,8980,8980,0
|
|
20240619,175200,342013000,8980,8980,8980,8980,0
|
|
20240619,175100,342013000,8980,8980,8980,8980,0
|
|
20240619,175000,342013000,8980,8980,8980,8980,0
|
|
20240619,174900,342013000,8980,8980,8980,8980,0
|
|
20240619,174800,342013000,8980,8980,8980,8980,0
|
|
20240619,174700,342013000,8980,8980,8980,8980,0
|
|
20240619,174600,342013000,8980,8980,8980,8980,0
|
|
20240619,174500,342013000,8980,8980,8980,8980,0
|
|
20240619,174400,342013000,8980,8980,8980,8980,0
|
|
20240619,174300,342013000,8980,8980,8980,8980,0
|
|
20240619,174200,342013000,8980,8980,8980,8980,0
|
|
20240619,174100,342013000,8980,8980,8980,8980,0
|
|
20240619,174000,342013000,8980,8980,8980,8980,0
|
|
20240619,173900,342013000,8980,8980,8980,8980,0
|
|
20240619,173800,342013000,8980,8980,8980,8980,0
|
|
20240619,173700,342013000,8980,8980,8980,8980,0
|
|
20240619,173600,342013000,8980,8980,8980,8980,0
|
|
20240619,173500,342013000,8980,8980,8980,8980,0
|
|
20240619,173400,342013000,8980,8980,8980,8980,0
|
|
20240619,173300,342013000,8980,8980,8980,8980,0
|
|
20240619,173200,342013000,8980,8980,8980,8980,0
|
|
20240619,173100,342013000,8980,8980,8980,8980,235
|
|
20240619,173000,342013000,8980,8980,8980,8980,0
|
|
20240619,172900,342013000,8980,8980,8980,8980,0
|
|
20240619,172800,342013000,8980,8980,8980,8980,0
|
|
20240619,172700,342013000,8980,8980,8980,8980,0
|
|
20240619,172600,342013000,8980,8980,8980,8980,0
|
|
20240619,172500,342013000,8980,8980,8980,8980,0
|
|
20240619,172400,342013000,8980,8980,8980,8980,0
|
|
20240619,172300,342013000,8980,8980,8980,8980,0
|
|
20240619,172200,342013000,8980,8980,8980,8980,0
|
|
20240619,172100,342013000,8980,8980,8980,8980,0
|
|
20240619,172000,342013000,8980,8980,8980,8980,0
|
|
20240619,171900,342013000,8980,8980,8980,8980,0
|
|
20240619,171800,342013000,8980,8980,8980,8980,0
|
|
20240619,171700,342013000,8980,8980,8980,8980,0
|
|
20240619,171600,342013000,8980,8980,8980,8980,0
|
|
20240619,171500,342013000,8980,8980,8980,8980,0
|
|
20240619,171400,342013000,8980,8980,8980,8980,0
|
|
20240619,171300,342013000,8980,8980,8980,8980,0
|
|
20240619,171200,342013000,8980,8980,8980,8980,0
|
|
20240619,171100,342013000,8980,8980,8980,8980,0
|
|
20240619,171000,342013000,8980,8980,8980,8980,0
|
|
20240619,170900,342013000,8980,8980,8980,8980,0
|
|
20240619,170800,342013000,8980,8980,8980,8980,0
|
|
20240619,170700,342013000,8980,8980,8980,8980,0
|
|
20240619,170600,342013000,8980,8980,8980,8980,0
|
|
20240619,170500,342013000,8980,8980,8980,8980,0
|
|
20240619,170400,342013000,8980,8980,8980,8980,0
|
|
20240619,170300,342013000,8980,8980,8980,8980,0
|
|
20240619,170200,342013000,8980,8980,8980,8980,0
|
|
20240619,170100,342013000,8980,8980,8980,8980,235
|
|
20240619,170000,342013000,8980,8980,8980,8980,0
|
|
20240619,165900,342013000,8980,8980,8980,8980,0
|
|
20240619,165800,342013000,8980,8980,8980,8980,0
|
|
20240619,165700,342013000,8980,8980,8980,8980,0
|
|
20240619,165600,342013000,8980,8980,8980,8980,0
|
|
20240619,165500,342013000,8980,8980,8980,8980,0
|
|
20240619,165400,342013000,8980,8980,8980,8980,0
|
|
20240619,165300,342013000,8980,8980,8980,8980,0
|
|
20240619,165200,342013000,8980,8980,8980,8980,0
|
|
20240619,165100,342013000,8980,8980,8980,8980,0
|
|
20240619,165000,342013000,8980,8980,8980,8980,0
|
|
20240619,164900,342013000,8980,8980,8980,8980,0
|
|
20240619,164800,342013000,8980,8980,8980,8980,0
|
|
20240619,164700,342013000,8980,8980,8980,8980,0
|
|
20240619,164600,342013000,8980,8980,8980,8980,0
|
|
20240619,164500,342013000,8980,8980,8980,8980,0
|
|
20240619,164400,342013000,8980,8980,8980,8980,0
|
|
20240619,164300,342013000,8980,8980,8980,8980,0
|
|
20240619,164200,342013000,8980,8980,8980,8980,0
|
|
20240619,164100,342013000,8980,8980,8980,8980,0
|
|
20240619,164000,342013000,8980,8980,8980,8980,0
|
|
20240619,163900,342013000,8980,8980,8980,8980,0
|
|
20240619,163800,342013000,8980,8980,8980,8980,0
|
|
20240619,163700,342013000,8980,8980,8980,8980,0
|
|
20240619,163600,342013000,8980,8980,8980,8980,0
|
|
20240619,163500,342013000,8980,8980,8980,8980,0
|
|
20240619,163400,342013000,8980,8980,8980,8980,0
|
|
20240619,163300,342013000,8980,8980,8980,8980,0
|
|
20240619,163200,342013000,8980,8980,8980,8980,0
|
|
20240619,163100,342013000,8980,8980,8980,8980,235
|
|
20240619,163000,342013000,8980,8980,8980,8980,0
|
|
20240619,162900,342013000,8980,8980,8980,8980,0
|
|
20240619,162800,342013000,8980,8980,8980,8980,0
|
|
20240619,162700,342013000,8980,8980,8980,8980,0
|
|
20240619,162600,342013000,8980,8980,8980,8980,0
|
|
20240619,162500,342013000,8980,8980,8980,8980,0
|
|
20240619,162400,342013000,8980,8980,8980,8980,0
|
|
20240619,162300,342013000,8980,8980,8980,8980,0
|
|
20240619,162200,342013000,8980,8980,8980,8980,0
|
|
20240619,162100,342013000,8980,8980,8980,8980,0
|
|
20240619,162000,342013000,8980,8980,8980,8980,0
|
|
20240619,161900,342013000,8980,8980,8980,8980,0
|
|
20240619,161800,342013000,8980,8980,8980,8980,0
|
|
20240619,161700,342013000,8980,8980,8980,8980,0
|
|
20240619,161600,342013000,8980,8980,8980,8980,0
|
|
20240619,161500,342013000,8980,8980,8980,8980,0
|
|
20240619,161400,342013000,8980,8980,8980,8980,0
|
|
20240619,161300,342013000,8980,8980,8980,8980,0
|
|
20240619,161200,342013000,8980,8980,8980,8980,0
|
|
20240619,161100,342013000,8980,8980,8980,8980,0
|
|
20240619,161000,342013000,8980,8980,8980,8980,0
|
|
20240619,160900,342013000,8980,8980,8980,8980,0
|
|
20240619,160800,342013000,8980,8980,8980,8980,0
|
|
20240619,160700,342013000,8980,8980,8980,8980,0
|
|
20240619,160600,342013000,8980,8980,8980,8980,0
|
|
20240619,160500,342013000,8980,8980,8980,8980,0
|
|
20240619,160400,342013000,8980,8980,8980,8980,0
|
|
20240619,160300,342013000,8980,8980,8980,8980,0
|
|
20240619,160200,342013000,8980,8980,8980,8980,0
|
|
20240619,160100,342013000,8980,8980,8980,8980,235
|
|
20240619,160000,342013000,8980,8980,8980,8980,0
|
|
20240619,155900,342013000,8980,8980,8980,8980,0
|
|
20240619,155800,342013000,8980,8980,8980,8980,0
|
|
20240619,155700,342013000,8980,8980,8980,8980,0
|
|
20240619,155600,342013000,8980,8980,8980,8980,0
|
|
20240619,155500,342013000,8980,8980,8980,8980,0
|
|
20240619,155400,342013000,8980,8980,8980,8980,0
|
|
20240619,155300,342013000,8980,8980,8980,8980,0
|
|
20240619,155200,342013000,8980,8980,8980,8980,0
|
|
20240619,155100,342013000,8980,8980,8980,8980,0
|
|
20240619,155000,342013000,8980,8980,8980,8980,0
|
|
20240619,154900,342013000,8980,8980,8980,8980,0
|
|
20240619,154800,342013000,8980,8980,8980,8980,0
|
|
20240619,154700,342013000,8980,8980,8980,8980,0
|
|
20240619,154600,342013000,8980,8980,8980,8980,0
|
|
20240619,154500,342013000,8980,8980,8980,8980,0
|
|
20240619,154400,342013000,8980,8980,8980,8980,0
|
|
20240619,154300,342013000,8980,8980,8980,8980,0
|
|
20240619,154200,342013000,8980,8980,8980,8980,0
|
|
20240619,154100,342013000,8980,8980,8980,8980,0
|
|
20240619,154000,342013000,8980,8980,8980,8980,0
|
|
20240619,153900,342013000,8980,8980,8980,8980,0
|
|
20240619,153800,342013000,8980,8980,8980,8980,0
|
|
20240619,153700,342013000,8980,8980,8980,8980,0
|
|
20240619,153600,342013000,8980,8980,8980,8980,0
|
|
20240619,153500,342013000,8980,8980,8980,8980,0
|
|
20240619,153400,342013000,8980,8980,8980,8980,0
|
|
20240619,153300,342013000,8980,8980,8980,8980,0
|
|
20240619,153200,342013000,8980,8980,8980,8980,0
|
|
20240619,153100,342013000,8980,8980,8980,8980,235
|
|
20240619,153000,342013000,8980,8980,8980,8980,235
|
|
20240619,152900,339902700,8990,8990,8990,8990,0
|
|
20240619,152800,339902700,8990,8990,8990,8990,0
|
|
20240619,152700,339902700,8990,8990,8990,8990,0
|
|
20240619,152600,339902700,8990,8990,8990,8990,0
|
|
20240619,152500,339902700,8990,8990,8990,8990,0
|
|
20240619,152400,339902700,8990,8990,8990,8990,0
|
|
20240619,152300,339902700,8990,8990,8990,8990,0
|
|
20240619,152200,339902700,8990,8990,8990,8990,0
|
|
20240619,152100,339902700,8990,8990,8990,8990,0
|
|
20240619,152000,339902700,8990,8990,8990,8990,0
|
|
20240619,151900,339902700,8990,8980,8990,8980,24
|
|
20240619,151800,339687100,8980,8980,8980,8980,30
|
|
20240619,151700,339417700,8990,8990,8990,8990,11
|
|
20240619,151600,339318810,8990,8990,8990,8990,38
|
|
20240619,151500,338977190,8990,8990,8990,8990,1
|
|
20240619,151400,338968200,8990,8990,8990,8990,11
|
|
20240619,151300,338869310,8990,8990,8990,8990,1
|
|
20240619,151200,338860320,8990,8990,8990,8990,11
|
|
20240619,151100,338761430,8990,8990,8990,8990,0
|
|
20240619,151000,338761430,8990,8990,8990,8990,100
|
|
20240619,150900,337862430,8990,8990,8990,8990,36
|
|
20240619,150800,337538790,8990,8990,8990,8990,20
|
|
20240619,150700,337358990,9000,9000,9000,9000,0
|
|
20240619,150600,337358990,9000,9000,9000,9000,0
|
|
20240619,150500,337358990,9000,8980,9000,8980,101
|
|
20240619,150400,336450010,8990,8990,8990,8990,0
|
|
20240619,150300,336450010,8990,8990,8990,8990,0
|
|
20240619,150200,336450010,8990,8990,8990,8990,0
|
|
20240619,150100,336450010,8990,8990,8990,8990,0
|
|
20240619,150000,336450010,8990,8990,8990,8990,209
|
|
20240619,145900,334571100,8990,8990,8990,8990,2
|
|
20240619,145800,334553120,8990,8990,8990,8990,0
|
|
20240619,145700,334553120,8990,8990,8990,8990,0
|
|
20240619,145600,334553120,8990,8990,8990,8990,0
|
|
20240619,145500,334553120,8990,8990,8990,8990,0
|
|
20240619,145400,334553120,8990,8990,8990,8990,20
|
|
20240619,145300,334373320,8980,8980,8980,8980,0
|
|
20240619,145200,334373320,8980,8980,8980,8980,0
|
|
20240619,145100,334373320,8980,8980,8980,8980,54
|
|
20240619,145000,333888400,8980,8990,8990,8980,175
|
|
20240619,144900,332315410,8990,8990,8990,8990,0
|
|
20240619,144800,332315410,8990,8990,8990,8990,0
|
|
20240619,144700,332315410,8990,8990,8990,8990,0
|
|
20240619,144600,332315410,8990,8990,8990,8990,0
|
|
20240619,144500,332315410,8990,8990,8990,8990,0
|
|
20240619,144400,332315410,8990,8990,8990,8990,0
|
|
20240619,144300,332315410,8990,8990,8990,8990,0
|
|
20240619,144200,332315410,8990,8990,8990,8990,0
|
|
20240619,144100,332315410,8990,8990,8990,8990,3
|
|
20240619,144000,332288440,8990,8990,8990,8990,55
|
|
20240619,143900,331793990,8990,8990,8990,8990,0
|
|
20240619,143800,331793990,8990,8990,8990,8990,70
|
|
20240619,143700,331164690,8990,8990,8990,8990,150
|
|
20240619,143600,329816190,8980,8980,8980,8980,0
|
|
20240619,143500,329816190,8980,8980,8980,8980,0
|
|
20240619,143400,329816190,8980,8980,8980,8980,0
|
|
20240619,143300,329816190,8980,8990,8990,8980,87
|
|
20240619,143200,329034830,8980,8980,8980,8980,0
|
|
20240619,143100,329034830,8980,8980,8980,8980,0
|
|
20240619,143000,329034830,8980,8980,8980,8980,0
|
|
20240619,142900,329034830,8980,8980,8980,8980,69
|
|
20240619,142800,328415210,8980,8980,8980,8980,1400
|
|
20240619,142700,315843210,8990,8990,8990,8990,6
|
|
20240619,142600,315789270,8990,8990,8990,8990,0
|
|
20240619,142500,315789270,8990,8990,8990,8990,0
|
|
20240619,142400,315789270,8990,8990,8990,8990,0
|
|
20240619,142300,315789270,8990,8990,8990,8990,5
|
|
20240619,142200,315744320,8990,8990,8990,8990,3
|
|
20240619,142100,315717350,8990,8990,8990,8990,1
|
|
20240619,142000,315708360,8990,8990,8990,8990,0
|
|
20240619,141900,315708360,8990,8990,8990,8990,2
|
|
20240619,141800,315690380,8990,8990,8990,8990,0
|
|
20240619,141700,315690380,8990,8990,8990,8990,0
|
|
20240619,141600,315690380,8990,8990,8990,8990,10
|
|
20240619,141500,315600480,8990,8990,8990,8990,0
|
|
20240619,141400,315600480,8990,8990,8990,8990,0
|
|
20240619,141300,315600480,8990,8990,8990,8990,3
|
|
20240619,141200,315573510,8990,8990,8990,8990,0
|
|
20240619,141100,315573510,8990,8990,8990,8990,10
|
|
20240619,141000,315483610,8990,8990,8990,8990,0
|
|
20240619,140900,315483610,8990,8990,8990,8990,0
|
|
20240619,140800,315483610,8990,8990,8990,8990,0
|
|
20240619,140700,315483610,8990,8990,8990,8990,0
|
|
20240619,140600,315483610,8990,8990,8990,8990,475
|
|
20240619,140500,311213360,8990,8990,8990,8990,0
|
|
20240619,140400,311213360,8990,8990,8990,8990,0
|
|
20240619,140300,311213360,8990,8990,8990,8990,0
|
|
20240619,140200,311213360,8990,8990,8990,8990,0
|
|
20240619,140100,311213360,8990,8990,8990,8990,1
|
|
20240619,140000,311204370,8990,8990,8990,8990,0
|
|
20240619,135900,311204370,8990,8990,8990,8990,0
|
|
20240619,135800,311204370,8990,8990,8990,8990,0
|
|
20240619,135700,311204370,8990,8990,8990,8990,0
|
|
20240619,135600,311204370,8990,8990,8990,8990,0
|
|
20240619,135500,311204370,8990,8990,8990,8990,0
|
|
20240619,135400,311204370,8990,8990,8990,8990,0
|
|
20240619,135300,311204370,8990,8990,8990,8990,0
|
|
20240619,135200,311204370,8990,8990,8990,8990,0
|
|
20240619,135100,311204370,8990,8990,8990,8990,0
|
|
20240619,135000,311204370,8990,8990,8990,8990,0
|
|
20240619,134900,311204370,8990,8990,8990,8990,1
|
|
20240619,134800,311195380,8990,8990,8990,8990,0
|
|
20240619,134700,311195380,8990,8990,8990,8990,0
|
|
20240619,134600,311195380,8990,9000,9000,8990,24
|
|
20240619,134500,310979610,8990,8990,8990,8990,369
|
|
20240619,134400,307662300,8990,8990,8990,8990,0
|
|
20240619,134300,307662300,8990,8990,8990,8990,0
|
|
20240619,134200,307662300,8990,8990,8990,8990,0
|
|
20240619,134100,307662300,8990,8990,8990,8990,0
|
|
20240619,134000,307662300,8990,8990,8990,8990,0
|
|
20240619,133900,307662300,8990,8990,8990,8990,0
|
|
20240619,133800,307662300,8990,8990,8990,8990,727
|
|
20240619,133700,301126570,8990,8990,8990,8990,0
|
|
20240619,133600,301126570,8990,8990,8990,8990,0
|
|
20240619,133500,301126570,8990,8990,8990,8990,100
|
|
20240619,133400,300227570,8980,8980,8980,8980,0
|
|
20240619,133300,300227570,8980,8980,8980,8980,0
|
|
20240619,133200,300227570,8980,8980,8980,8980,16
|
|
20240619,133100,300083890,8980,8980,8980,8980,34
|
|
20240619,133000,299778570,8980,8980,8980,8980,20
|
|
20240619,132900,299598970,8970,8970,8970,8970,7
|
|
20240619,132800,299536180,8970,8970,8970,8970,0
|
|
20240619,132700,299536180,8970,8970,8970,8970,3
|
|
20240619,132600,299509270,8980,8990,8990,8980,3
|
|
20240619,132500,299482320,8980,8980,8980,8980,10
|
|
20240619,132400,299392520,8980,8980,8980,8980,10
|
|
20240619,132300,299302720,8990,8990,8990,8940,557
|
|
20240619,132200,294319120,8970,8970,8990,8970,17
|
|
20240619,132100,294166610,8970,8970,8990,8970,556
|
|
20240619,132000,289173730,8970,8970,8970,8970,0
|
|
20240619,131900,289173730,8970,8970,8970,8970,0
|
|
20240619,131800,289173730,8970,8970,8970,8970,0
|
|
20240619,131700,289173730,8970,8970,8970,8970,0
|
|
20240619,131600,289173730,8970,8970,8970,8970,2
|
|
20240619,131500,289155790,8950,8950,8950,8950,0
|
|
20240619,131400,289155790,8950,8950,8950,8950,0
|
|
20240619,131300,289155790,8950,8960,8980,8950,383
|
|
20240619,131200,285723770,8960,8960,8960,8960,11
|
|
20240619,131100,285625210,8960,8960,8960,8960,2
|
|
20240619,131000,285607290,8960,8960,8960,8960,3
|
|
20240619,130900,285580410,8960,8960,8960,8960,0
|
|
20240619,130800,285580410,8960,8960,8960,8960,0
|
|
20240619,130700,285580410,8960,8960,8960,8960,48
|
|
20240619,130600,285150330,8940,8950,8950,8940,390
|
|
20240619,130500,281663260,8960,8960,8960,8960,2
|
|
20240619,130400,281645340,8960,8980,8980,8960,405
|
|
20240619,130300,278016500,8980,8980,8980,8980,3
|
|
20240619,130200,277989560,8980,8980,8980,8980,9
|
|
20240619,130100,277908740,8980,8970,8980,8970,552
|
|
20240619,130000,272957200,8970,8970,8970,8970,0
|
|
20240619,125900,272957200,8970,8970,8970,8970,561
|
|
20240619,125800,267925030,8970,8960,8970,8950,72
|
|
20240619,125700,267279920,8950,8960,8960,8950,428
|
|
20240619,125600,263447310,8960,8960,8960,8960,201
|
|
20240619,125500,261646350,8950,8950,8950,8950,272
|
|
20240619,125400,259211950,8950,8950,8950,8950,319
|
|
20240619,125300,256356900,8950,8950,8950,8950,165
|
|
20240619,125200,254880150,8960,8960,8960,8960,59
|
|
20240619,125100,254351510,8960,8960,8960,8960,0
|
|
20240619,125000,254351510,8960,8960,8960,8960,16
|
|
20240619,124900,254208150,8960,8970,8970,8960,236
|
|
20240619,124800,252093550,8980,8980,8980,8980,0
|
|
20240619,124700,252093550,8980,8980,8980,8980,1
|
|
20240619,124600,252084570,8990,8990,8990,8990,0
|
|
20240619,124500,252084570,8990,8990,8990,8990,1
|
|
20240619,124400,252075580,8980,8990,8990,8980,6
|
|
20240619,124300,252021690,8990,8990,8990,8990,0
|
|
20240619,124200,252021690,8990,8990,8990,8990,0
|
|
20240619,124100,252021690,8990,8990,8990,8990,0
|
|
20240619,124000,252021690,8990,8990,8990,8990,0
|
|
20240619,123900,252021690,8990,8990,8990,8990,0
|
|
20240619,123800,252021690,8990,8970,8990,8950,1499
|
|
20240619,123700,238589100,8990,8990,8990,8990,1
|
|
20240619,123600,238580110,8970,8970,8970,8970,378
|
|
20240619,123500,235189450,8970,8970,8970,8970,0
|
|
20240619,123400,235189450,8970,8980,8980,8970,116
|
|
20240619,123300,234148210,8980,8980,8980,8980,0
|
|
20240619,123200,234148210,8980,8980,8980,8980,21
|
|
20240619,123100,233959630,8990,8990,8990,8990,0
|
|
20240619,123000,233959630,8990,8990,8990,8990,15
|
|
20240619,122900,233824780,8990,8990,8990,8990,0
|
|
20240619,122800,233824780,8990,8990,8990,8990,0
|
|
20240619,122700,233824780,8990,8980,8990,8980,19
|
|
20240619,122600,233654150,8980,8980,8980,8980,131
|
|
20240619,122500,232477770,8990,8990,8990,8990,0
|
|
20240619,122400,232477770,8990,8990,8990,8990,35
|
|
20240619,122300,232163120,8970,8970,8970,8970,0
|
|
20240619,122200,232163120,8970,8970,8970,8970,0
|
|
20240619,122100,232163120,8970,8970,8970,8970,350
|
|
20240619,122000,229023620,8990,8990,8990,8990,2
|
|
20240619,121900,229005640,8990,8990,8990,8990,0
|
|
20240619,121800,229005640,8990,8990,8990,8990,0
|
|
20240619,121700,229005640,8990,8990,8990,8990,0
|
|
20240619,121600,229005640,8990,8990,8990,8990,1
|
|
20240619,121500,228996650,8970,8970,8970,8970,0
|
|
20240619,121400,228996650,8970,8970,8970,8970,0
|
|
20240619,121300,228996650,8970,8970,8970,8970,0
|
|
20240619,121200,228996650,8970,8970,8970,8970,0
|
|
20240619,121100,228996650,8970,8970,8970,8970,0
|
|
20240619,121000,228996650,8970,8970,8970,8970,97
|
|
20240619,120900,228126560,8970,8970,8970,8970,0
|
|
20240619,120800,228126560,8970,8970,8970,8970,1
|
|
20240619,120700,228117590,8990,8990,8990,8990,0
|
|
20240619,120600,228117590,8990,8990,8990,8990,0
|
|
20240619,120500,228117590,8990,8990,8990,8990,0
|
|
20240619,120400,228117590,8990,8990,8990,8990,0
|
|
20240619,120300,228117590,8990,8990,8990,8990,1
|
|
20240619,120200,228108600,8980,8980,8980,8980,0
|
|
20240619,120100,228108600,8980,8980,8980,8980,5
|
|
20240619,120000,228063700,8990,8990,8990,8990,5
|
|
20240619,115900,228018750,8990,8990,8990,8990,0
|
|
20240619,115800,228018750,8990,8980,8990,8980,33
|
|
20240619,115700,227722400,8970,8980,8980,8970,33
|
|
20240619,115600,227426090,8980,8980,8980,8980,0
|
|
20240619,115500,227426090,8980,8980,8980,8980,11
|
|
20240619,115400,227327310,8980,8980,8980,8980,50
|
|
20240619,115300,226878310,8960,8960,8960,8950,172
|
|
20240619,115200,225337370,8980,8980,8980,8980,0
|
|
20240619,115100,225337370,8980,8950,8980,8950,49
|
|
20240619,115000,224898790,8960,8960,8980,8960,9
|
|
20240619,114900,224818130,8950,8960,8960,8950,145
|
|
20240619,114800,223519950,8950,8950,8950,8950,0
|
|
20240619,114700,223519950,8950,8980,8980,8950,3000
|
|
20240619,114600,196651570,8990,8990,8990,8990,10
|
|
20240619,114500,196561670,8980,8980,8980,8980,0
|
|
20240619,114400,196561670,8980,8990,8990,8970,2458
|
|
20240619,114300,174493450,8990,8990,8990,8990,460
|
|
20240619,114200,170358050,8990,8990,8990,8990,0
|
|
20240619,114100,170358050,8990,9010,9010,8990,2545
|
|
20240619,114000,147470170,9020,9020,9020,9020,0
|
|
20240619,113900,147470170,9020,9020,9020,9020,5
|
|
20240619,113800,147425070,9040,9040,9040,9040,0
|
|
20240619,113700,147425070,9040,9040,9040,9040,0
|
|
20240619,113600,147425070,9040,9040,9040,9040,0
|
|
20240619,113500,147425070,9040,9040,9040,9040,0
|
|
20240619,113400,147425070,9040,9040,9040,9040,1
|
|
20240619,113300,147416030,9020,9020,9020,9020,1
|
|
20240619,113200,147407010,9050,9050,9050,9050,0
|
|
20240619,113100,147407010,9050,9050,9050,9050,1
|
|
20240619,113000,147397960,9050,9050,9050,9050,0
|
|
20240619,112900,147397960,9050,9050,9050,9050,1
|
|
20240619,112800,147388910,9020,9020,9020,9020,2
|
|
20240619,112700,147370870,9000,9000,9000,9000,0
|
|
20240619,112600,147370870,9000,9000,9000,9000,0
|
|
20240619,112500,147370870,9000,9000,9000,9000,0
|
|
20240619,112400,147370870,9000,9000,9000,9000,0
|
|
20240619,112300,147370870,9000,9000,9000,9000,0
|
|
20240619,112200,147370870,9000,9000,9000,9000,0
|
|
20240619,112100,147370870,9000,9000,9000,9000,0
|
|
20240619,112000,147370870,9000,9000,9000,9000,30
|
|
20240619,111900,147100870,9000,9000,9000,9000,0
|
|
20240619,111800,147100870,9000,9000,9000,9000,154
|
|
20240619,111700,145714870,9000,9000,9000,9000,500
|
|
20240619,111600,141214870,9000,9000,9000,9000,0
|
|
20240619,111500,141214870,9000,9010,9010,9000,1215
|
|
20240619,111400,130276160,9010,9010,9010,9010,30
|
|
20240619,111300,130005860,9060,9060,9060,9060,0
|
|
20240619,111200,130005860,9060,9060,9060,9060,0
|
|
20240619,111100,130005860,9060,9060,9060,9060,0
|
|
20240619,111000,130005860,9060,9060,9060,9060,0
|
|
20240619,110900,130005860,9060,9060,9060,9060,15
|
|
20240619,110800,129869960,9010,9010,9010,9010,0
|
|
20240619,110700,129869960,9010,9030,9030,9010,817
|
|
20240619,110600,122500220,9030,9030,9030,9030,0
|
|
20240619,110500,122500220,9030,9030,9030,9030,0
|
|
20240619,110400,122500220,9030,9030,9030,9030,0
|
|
20240619,110300,122500220,9030,9030,9030,9030,2
|
|
20240619,110200,122482160,9070,9070,9070,9070,0
|
|
20240619,110100,122482160,9070,9070,9070,9070,0
|
|
20240619,110000,122482160,9070,9070,9070,9070,0
|
|
20240619,105900,122482160,9070,9070,9070,9070,0
|
|
20240619,105800,122482160,9070,9070,9070,9070,0
|
|
20240619,105700,122482160,9070,9070,9070,9070,0
|
|
20240619,105600,122482160,9070,9070,9070,9070,0
|
|
20240619,105500,122482160,9070,9070,9070,9070,0
|
|
20240619,105400,122482160,9070,9070,9070,9070,0
|
|
20240619,105300,122482160,9070,9070,9070,9070,0
|
|
20240619,105200,122482160,9070,9070,9070,9070,0
|
|
20240619,105100,122482160,9070,9070,9070,9070,0
|
|
20240619,105000,122482160,9070,9070,9070,9070,10
|
|
20240619,104900,122391460,9030,9050,9050,9030,80
|
|
20240619,104800,121668160,9080,9080,9080,9080,0
|
|
20240619,104700,121668160,9080,9080,9080,9080,0
|
|
20240619,104600,121668160,9080,9080,9080,9080,0
|
|
20240619,104500,121668160,9080,9080,9080,9080,0
|
|
20240619,104400,121668160,9080,9080,9080,9080,0
|
|
20240619,104300,121668160,9080,9080,9080,9080,0
|
|
20240619,104200,121668160,9080,9080,9080,9080,1
|
|
20240619,104100,121659080,9060,9060,9060,9060,0
|
|
20240619,104000,121659080,9060,9060,9060,9060,0
|
|
20240619,103900,121659080,9060,9060,9060,9060,0
|
|
20240619,103800,121659080,9060,9050,9060,9030,101
|
|
20240619,103700,120746790,9060,9060,9060,9060,0
|
|
20240619,103600,120746790,9060,9060,9060,9060,0
|
|
20240619,103500,120746790,9060,9060,9060,9060,0
|
|
20240619,103400,120746790,9060,9060,9060,9060,0
|
|
20240619,103300,120746790,9060,9050,9060,9030,1001
|
|
20240619,103200,111702800,9050,9050,9050,9050,0
|
|
20240619,103100,111702800,9050,9050,9050,9050,0
|
|
20240619,103000,111702800,9050,9050,9050,9050,0
|
|
20240619,102900,111702800,9050,9050,9050,9050,0
|
|
20240619,102800,111702800,9050,9050,9050,9050,0
|
|
20240619,102700,111702800,9050,9050,9050,9050,0
|
|
20240619,102600,111702800,9050,9050,9050,9050,0
|
|
20240619,102500,111702800,9050,9050,9050,9050,0
|
|
20240619,102400,111702800,9050,9050,9050,9050,0
|
|
20240619,102300,111702800,9050,9050,9050,9050,0
|
|
20240619,102200,111702800,9050,9050,9050,9050,0
|
|
20240619,102100,111702800,9050,9050,9050,9050,0
|
|
20240619,102000,111702800,9050,9050,9050,9050,0
|
|
20240619,101900,111702800,9050,9050,9050,9050,0
|
|
20240619,101800,111702800,9050,9050,9050,9050,100
|
|
20240619,101700,110797800,9040,9040,9040,9040,0
|
|
20240619,101600,110797800,9040,9040,9040,9040,0
|
|
20240619,101500,110797800,9040,9040,9040,9040,0
|
|
20240619,101400,110797800,9040,9040,9040,9040,0
|
|
20240619,101300,110797800,9040,9040,9040,9040,0
|
|
20240619,101200,110797800,9040,9040,9040,9040,0
|
|
20240619,101100,110797800,9040,9040,9040,9040,0
|
|
20240619,101000,110797800,9040,9050,9050,9040,140
|
|
20240619,100900,109531700,9090,9090,9090,9090,0
|
|
20240619,100800,109531700,9090,9090,9090,9090,0
|
|
20240619,100700,109531700,9090,9090,9090,9090,0
|
|
20240619,100600,109531700,9090,9090,9090,9090,0
|
|
20240619,100500,109531700,9090,9090,9090,9090,0
|
|
20240619,100400,109531700,9090,9090,9090,9090,0
|
|
20240619,100300,109531700,9090,9090,9090,9090,0
|
|
20240619,100200,109531700,9090,9090,9090,9090,0
|
|
20240619,100100,109531700,9090,9090,9090,9090,0
|
|
20240619,100000,109531700,9090,9050,9090,9040,1016
|
|
20240619,095900,100346020,9050,9050,9050,9050,0
|
|
20240619,095800,100346020,9050,9050,9050,9050,100
|
|
20240619,095700,99441020,9050,9050,9050,9050,735
|
|
20240619,095600,92789270,9050,9050,9050,9050,0
|
|
20240619,095500,92789270,9050,9060,9060,9050,589
|
|
20240619,095400,87457260,9060,9060,9060,9060,0
|
|
20240619,095300,87457260,9060,9060,9060,9060,1
|
|
20240619,095200,87448200,9050,9070,9070,9050,300
|
|
20240619,095100,84730440,9090,9090,9090,9090,9
|
|
20240619,095000,84648630,9080,9070,9080,9070,809
|
|
20240619,094900,77310950,9070,9070,9070,9070,1
|
|
20240619,094800,77301880,9070,9070,9070,9070,0
|
|
20240619,094700,77301880,9070,9070,9070,9070,8
|
|
20240619,094600,77229320,9070,9060,9070,9060,4
|
|
20240619,094500,77193050,9060,9070,9070,9060,260
|
|
20240619,094400,74837340,9070,9070,9070,9070,3
|
|
20240619,094300,74810130,9070,9070,9070,9070,0
|
|
20240619,094200,74810130,9070,9070,9070,9070,2
|
|
20240619,094100,74791990,9070,9070,9070,9070,0
|
|
20240619,094000,74791990,9070,9070,9070,9070,0
|
|
20240619,093900,74791990,9070,9070,9070,9070,31
|
|
20240619,093800,74510820,9070,9070,9070,9070,2
|
|
20240619,093700,74492680,9070,9070,9070,9070,3
|
|
20240619,093600,74465470,9110,9110,9110,9110,1
|
|
20240619,093500,74456360,9100,9100,9100,9100,0
|
|
20240619,093400,74456360,9100,9100,9100,9100,0
|
|
20240619,093300,74456360,9100,9100,9100,9100,80
|
|
20240619,093200,73728360,9100,9100,9100,9100,0
|
|
20240619,093100,73728360,9100,9100,9110,9100,11
|
|
20240619,093000,73628240,9060,9060,9060,9060,0
|
|
20240619,092900,73628240,9060,9070,9070,9060,400
|
|
20240619,092800,70004170,9110,9110,9110,9110,0
|
|
20240619,092700,70004170,9110,9110,9110,9110,0
|
|
20240619,092600,70004170,9110,9110,9110,9110,0
|
|
20240619,092500,70004170,9110,9110,9110,9110,0
|
|
20240619,092400,70004170,9110,9110,9110,9110,0
|
|
20240619,092300,70004170,9110,9110,9110,9110,1
|
|
20240619,092200,69995060,9070,9070,9070,9070,220
|
|
20240619,092100,67999660,9110,9070,9110,9070,5
|
|
20240619,092000,67954270,9110,9110,9110,9110,1
|
|
20240619,091900,67945160,9110,9080,9110,9060,191
|
|
20240619,091800,66214060,9060,9060,9060,9060,0
|
|
20240619,091700,66214060,9060,9060,9060,9060,1
|
|
20240619,091600,66205000,9110,9070,9110,9060,4537
|
|
20240619,091500,25052320,9070,9070,9070,9070,1
|
|
20240619,091400,25043250,9060,9060,9060,9060,100
|
|
20240619,091300,24137250,9070,9070,9070,9070,0
|
|
20240619,091200,24137250,9070,9070,9070,9070,11
|
|
20240619,091100,24037480,9060,9060,9060,9060,0
|
|
20240619,091000,24037480,9060,9070,9070,9060,11
|
|
20240619,090900,23937800,9060,9060,9060,9060,0
|
|
20240619,090800,23937800,9060,9060,9060,9060,196
|
|
20240619,090700,22162040,9070,9070,9070,9070,353
|
|
20240619,090600,18960330,9070,9070,9070,9070,1168
|
|
20240619,090500,8366570,9070,9070,9070,9070,204
|
|
20240619,090400,6516290,9070,9080,9080,9070,273
|
|
20240619,090300,4039080,9080,9090,9090,9080,150
|
|
20240619,090200,2676710,9080,9080,9080,9080,32
|
|
20240619,090100,2386150,9110,9160,9160,9110,132
|
|
20240619,090000,1183260,9120,9180,9180,9120,129
|