647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,194400,57172620,7910,7910,7910,7910,360
|
|
20240619,194300,57172620,7910,7910,7910,7910,0
|
|
20240619,194200,57172620,7910,7910,7910,7910,0
|
|
20240619,194100,57172620,7910,7910,7910,7910,0
|
|
20240619,194000,57172620,7910,7910,7910,7910,0
|
|
20240619,193900,57172620,7910,7910,7910,7910,0
|
|
20240619,193800,57172620,7910,7910,7910,7910,0
|
|
20240619,193700,57172620,7910,7910,7910,7910,0
|
|
20240619,193600,57172620,7910,7910,7910,7910,0
|
|
20240619,193500,57172620,7910,7910,7910,7910,0
|
|
20240619,193400,57172620,7910,7910,7910,7910,0
|
|
20240619,193300,57172620,7910,7910,7910,7910,0
|
|
20240619,193200,57172620,7910,7910,7910,7910,0
|
|
20240619,193100,57172620,7910,7910,7910,7910,0
|
|
20240619,193000,57172620,7910,7910,7910,7910,0
|
|
20240619,192900,57172620,7910,7910,7910,7910,0
|
|
20240619,192800,57172620,7910,7910,7910,7910,0
|
|
20240619,192700,57172620,7910,7910,7910,7910,0
|
|
20240619,192600,57172620,7910,7910,7910,7910,0
|
|
20240619,192500,57172620,7910,7910,7910,7910,0
|
|
20240619,192400,57172620,7910,7910,7910,7910,0
|
|
20240619,192300,57172620,7910,7910,7910,7910,0
|
|
20240619,192200,57172620,7910,7910,7910,7910,0
|
|
20240619,192100,57172620,7910,7910,7910,7910,0
|
|
20240619,192000,57172620,7910,7910,7910,7910,0
|
|
20240619,191900,57172620,7910,7910,7910,7910,0
|
|
20240619,191800,57172620,7910,7910,7910,7910,0
|
|
20240619,191700,57172620,7910,7910,7910,7910,0
|
|
20240619,191600,57172620,7910,7910,7910,7910,0
|
|
20240619,191500,57172620,7910,7910,7910,7910,0
|
|
20240619,191400,57172620,7910,7910,7910,7910,360
|
|
20240619,191300,57172620,7910,7910,7910,7910,0
|
|
20240619,191200,57172620,7910,7910,7910,7910,0
|
|
20240619,191100,57172620,7910,7910,7910,7910,0
|
|
20240619,191000,57172620,7910,7910,7910,7910,0
|
|
20240619,190900,57172620,7910,7910,7910,7910,0
|
|
20240619,190800,57172620,7910,7910,7910,7910,0
|
|
20240619,190700,57172620,7910,7910,7910,7910,0
|
|
20240619,190600,57172620,7910,7910,7910,7910,0
|
|
20240619,190500,57172620,7910,7910,7910,7910,0
|
|
20240619,190400,57172620,7910,7910,7910,7910,0
|
|
20240619,190300,57172620,7910,7910,7910,7910,0
|
|
20240619,190200,57172620,7910,7910,7910,7910,0
|
|
20240619,190100,57172620,7910,7910,7910,7910,0
|
|
20240619,190000,57172620,7910,7910,7910,7910,0
|
|
20240619,185900,57172620,7910,7910,7910,7910,0
|
|
20240619,185800,57172620,7910,7910,7910,7910,0
|
|
20240619,185700,57172620,7910,7910,7910,7910,0
|
|
20240619,185600,57172620,7910,7910,7910,7910,0
|
|
20240619,185500,57172620,7910,7910,7910,7910,0
|
|
20240619,185400,57172620,7910,7910,7910,7910,0
|
|
20240619,185300,57172620,7910,7910,7910,7910,0
|
|
20240619,185200,57172620,7910,7910,7910,7910,0
|
|
20240619,185100,57172620,7910,7910,7910,7910,0
|
|
20240619,185000,57172620,7910,7910,7910,7910,0
|
|
20240619,184900,57172620,7910,7910,7910,7910,0
|
|
20240619,184800,57172620,7910,7910,7910,7910,0
|
|
20240619,184700,57172620,7910,7910,7910,7910,0
|
|
20240619,184600,57172620,7910,7910,7910,7910,0
|
|
20240619,184500,57172620,7910,7910,7910,7910,0
|
|
20240619,184400,57172620,7910,7910,7910,7910,360
|
|
20240619,184300,57172620,7910,7910,7910,7910,0
|
|
20240619,184200,57172620,7910,7910,7910,7910,0
|
|
20240619,184100,57172620,7910,7910,7910,7910,0
|
|
20240619,184000,57172620,7910,7910,7910,7910,0
|
|
20240619,183900,57172620,7910,7910,7910,7910,0
|
|
20240619,183800,57172620,7910,7910,7910,7910,0
|
|
20240619,183700,57172620,7910,7910,7910,7910,0
|
|
20240619,183600,57172620,7910,7910,7910,7910,0
|
|
20240619,183500,57172620,7910,7910,7910,7910,0
|
|
20240619,183400,57172620,7910,7910,7910,7910,0
|
|
20240619,183300,57172620,7910,7910,7910,7910,0
|
|
20240619,183200,57172620,7910,7910,7910,7910,0
|
|
20240619,183100,57172620,7910,7910,7910,7910,0
|
|
20240619,183000,57172620,7910,7910,7910,7910,0
|
|
20240619,182900,57172620,7910,7910,7910,7910,0
|
|
20240619,182800,57172620,7910,7910,7910,7910,0
|
|
20240619,182700,57172620,7910,7910,7910,7910,0
|
|
20240619,182600,57172620,7910,7910,7910,7910,0
|
|
20240619,182500,57172620,7910,7910,7910,7910,0
|
|
20240619,182400,57172620,7910,7910,7910,7910,0
|
|
20240619,182300,57172620,7910,7910,7910,7910,0
|
|
20240619,182200,57172620,7910,7910,7910,7910,0
|
|
20240619,182100,57172620,7910,7910,7910,7910,0
|
|
20240619,182000,57172620,7910,7910,7910,7910,0
|
|
20240619,181900,57172620,7910,7910,7910,7910,0
|
|
20240619,181800,57172620,7910,7910,7910,7910,0
|
|
20240619,181700,57172620,7910,7910,7910,7910,0
|
|
20240619,181600,57172620,7910,7910,7910,7910,0
|
|
20240619,181500,57172620,7910,7910,7910,7910,0
|
|
20240619,181400,57172620,7910,7910,7910,7910,360
|
|
20240619,181300,57172620,7910,7910,7910,7910,0
|
|
20240619,181200,57172620,7910,7910,7910,7910,0
|
|
20240619,181100,57172620,7910,7910,7910,7910,0
|
|
20240619,181000,57172620,7910,7910,7910,7910,0
|
|
20240619,180900,57172620,7910,7910,7910,7910,0
|
|
20240619,180800,57172620,7910,7910,7910,7910,0
|
|
20240619,180700,57172620,7910,7910,7910,7910,0
|
|
20240619,180600,57172620,7910,7910,7910,7910,0
|
|
20240619,180500,57172620,7910,7910,7910,7910,0
|
|
20240619,180400,57172620,7910,7910,7910,7910,0
|
|
20240619,180300,57172620,7910,7910,7910,7910,0
|
|
20240619,180200,57172620,7910,7910,7910,7910,0
|
|
20240619,180100,57172620,7910,7910,7910,7910,0
|
|
20240619,180000,57172620,7910,7910,7910,7910,0
|
|
20240619,175900,57172620,7910,7910,7910,7910,0
|
|
20240619,175800,57172620,7910,7910,7910,7910,0
|
|
20240619,175700,57172620,7910,7910,7910,7910,0
|
|
20240619,175600,57172620,7910,7910,7910,7910,0
|
|
20240619,175500,57172620,7910,7910,7910,7910,0
|
|
20240619,175400,57172620,7910,7910,7910,7910,0
|
|
20240619,175300,57172620,7910,7910,7910,7910,0
|
|
20240619,175200,57172620,7910,7910,7910,7910,0
|
|
20240619,175100,57172620,7910,7910,7910,7910,0
|
|
20240619,175000,57172620,7910,7910,7910,7910,0
|
|
20240619,174900,57172620,7910,7910,7910,7910,0
|
|
20240619,174800,57172620,7910,7910,7910,7910,0
|
|
20240619,174700,57172620,7910,7910,7910,7910,0
|
|
20240619,174600,57172620,7910,7910,7910,7910,0
|
|
20240619,174500,57172620,7910,7910,7910,7910,0
|
|
20240619,174400,57172620,7910,7910,7910,7910,360
|
|
20240619,174300,57172620,7910,7910,7910,7910,0
|
|
20240619,174200,57172620,7910,7910,7910,7910,0
|
|
20240619,174100,57172620,7910,7910,7910,7910,0
|
|
20240619,174000,57172620,7910,7910,7910,7910,0
|
|
20240619,173900,57172620,7910,7910,7910,7910,0
|
|
20240619,173800,57172620,7910,7910,7910,7910,0
|
|
20240619,173700,57172620,7910,7910,7910,7910,0
|
|
20240619,173600,57172620,7910,7910,7910,7910,0
|
|
20240619,173500,57172620,7910,7910,7910,7910,0
|
|
20240619,173400,57172620,7910,7910,7910,7910,0
|
|
20240619,173300,57172620,7910,7910,7910,7910,0
|
|
20240619,173200,57172620,7910,7910,7910,7910,0
|
|
20240619,173100,57172620,7910,7910,7910,7910,0
|
|
20240619,173000,57172620,7910,7910,7910,7910,0
|
|
20240619,172900,57172620,7910,7910,7910,7910,0
|
|
20240619,172800,57172620,7910,7910,7910,7910,0
|
|
20240619,172700,57172620,7910,7910,7910,7910,0
|
|
20240619,172600,57172620,7910,7910,7910,7910,0
|
|
20240619,172500,57172620,7910,7910,7910,7910,0
|
|
20240619,172400,57172620,7910,7910,7910,7910,0
|
|
20240619,172300,57172620,7910,7910,7910,7910,0
|
|
20240619,172200,57172620,7910,7910,7910,7910,0
|
|
20240619,172100,57172620,7910,7910,7910,7910,0
|
|
20240619,172000,57172620,7910,7910,7910,7910,0
|
|
20240619,171900,57172620,7910,7910,7910,7910,0
|
|
20240619,171800,57172620,7910,7910,7910,7910,0
|
|
20240619,171700,57172620,7910,7910,7910,7910,0
|
|
20240619,171600,57172620,7910,7910,7910,7910,0
|
|
20240619,171500,57172620,7910,7910,7910,7910,0
|
|
20240619,171400,57172620,7910,7910,7910,7910,360
|
|
20240619,171300,57172620,7910,7910,7910,7910,0
|
|
20240619,171200,57172620,7910,7910,7910,7910,0
|
|
20240619,171100,57172620,7910,7910,7910,7910,0
|
|
20240619,171000,57172620,7910,7910,7910,7910,0
|
|
20240619,170900,57172620,7910,7910,7910,7910,0
|
|
20240619,170800,57172620,7910,7910,7910,7910,0
|
|
20240619,170700,57172620,7910,7910,7910,7910,0
|
|
20240619,170600,57172620,7910,7910,7910,7910,0
|
|
20240619,170500,57172620,7910,7910,7910,7910,0
|
|
20240619,170400,57172620,7910,7910,7910,7910,0
|
|
20240619,170300,57172620,7910,7910,7910,7910,0
|
|
20240619,170200,57172620,7910,7910,7910,7910,0
|
|
20240619,170100,57172620,7910,7910,7910,7910,0
|
|
20240619,170000,57172620,7910,7910,7910,7910,0
|
|
20240619,165900,57172620,7910,7910,7910,7910,0
|
|
20240619,165800,57172620,7910,7910,7910,7910,0
|
|
20240619,165700,57172620,7910,7910,7910,7910,0
|
|
20240619,165600,57172620,7910,7910,7910,7910,0
|
|
20240619,165500,57172620,7910,7910,7910,7910,0
|
|
20240619,165400,57172620,7910,7910,7910,7910,0
|
|
20240619,165300,57172620,7910,7910,7910,7910,0
|
|
20240619,165200,57172620,7910,7910,7910,7910,0
|
|
20240619,165100,57172620,7910,7910,7910,7910,0
|
|
20240619,165000,57172620,7910,7910,7910,7910,0
|
|
20240619,164900,57172620,7910,7910,7910,7910,0
|
|
20240619,164800,57172620,7910,7910,7910,7910,0
|
|
20240619,164700,57172620,7910,7910,7910,7910,0
|
|
20240619,164600,57172620,7910,7910,7910,7910,0
|
|
20240619,164500,57172620,7910,7910,7910,7910,0
|
|
20240619,164400,57172620,7910,7910,7910,7910,360
|
|
20240619,164300,57172620,7910,7910,7910,7910,0
|
|
20240619,164200,57172620,7910,7910,7910,7910,0
|
|
20240619,164100,57172620,7910,7910,7910,7910,0
|
|
20240619,164000,57172620,7910,7910,7910,7910,0
|
|
20240619,163900,57172620,7910,7910,7910,7910,0
|
|
20240619,163800,57172620,7910,7910,7910,7910,0
|
|
20240619,163700,57172620,7910,7910,7910,7910,0
|
|
20240619,163600,57172620,7910,7910,7910,7910,0
|
|
20240619,163500,57172620,7910,7910,7910,7910,0
|
|
20240619,163400,57172620,7910,7910,7910,7910,0
|
|
20240619,163300,57172620,7910,7910,7910,7910,0
|
|
20240619,163200,57172620,7910,7910,7910,7910,0
|
|
20240619,163100,57172620,7910,7910,7910,7910,0
|
|
20240619,163000,57172620,7910,7910,7910,7910,0
|
|
20240619,162900,57172620,7910,7910,7910,7910,0
|
|
20240619,162800,57172620,7910,7910,7910,7910,0
|
|
20240619,162700,57172620,7910,7910,7910,7910,0
|
|
20240619,162600,57172620,7910,7910,7910,7910,0
|
|
20240619,162500,57172620,7910,7910,7910,7910,0
|
|
20240619,162400,57172620,7910,7910,7910,7910,0
|
|
20240619,162300,57172620,7910,7910,7910,7910,0
|
|
20240619,162200,57172620,7910,7910,7910,7910,0
|
|
20240619,162100,57172620,7910,7910,7910,7910,0
|
|
20240619,162000,57172620,7910,7910,7910,7910,0
|
|
20240619,161900,57172620,7910,7910,7910,7910,0
|
|
20240619,161800,57172620,7910,7910,7910,7910,0
|
|
20240619,161700,57172620,7910,7910,7910,7910,0
|
|
20240619,161600,57172620,7910,7910,7910,7910,0
|
|
20240619,161500,57172620,7910,7910,7910,7910,0
|
|
20240619,161400,57172620,7910,7910,7910,7910,360
|
|
20240619,161300,57172620,7910,7910,7910,7910,0
|
|
20240619,161200,57172620,7910,7910,7910,7910,0
|
|
20240619,161100,57172620,7910,7910,7910,7910,0
|
|
20240619,161000,57172620,7910,7910,7910,7910,0
|
|
20240619,160900,57172620,7910,7910,7910,7910,0
|
|
20240619,160800,57172620,7910,7910,7910,7910,0
|
|
20240619,160700,57172620,7910,7910,7910,7910,0
|
|
20240619,160600,57172620,7910,7910,7910,7910,0
|
|
20240619,160500,57172620,7910,7910,7910,7910,0
|
|
20240619,160400,57172620,7910,7910,7910,7910,0
|
|
20240619,160300,57172620,7910,7910,7910,7910,0
|
|
20240619,160200,57172620,7910,7910,7910,7910,0
|
|
20240619,160100,57172620,7910,7910,7910,7910,0
|
|
20240619,160000,57172620,7910,7910,7910,7910,0
|
|
20240619,155900,57172620,7910,7910,7910,7910,0
|
|
20240619,155800,57172620,7910,7910,7910,7910,0
|
|
20240619,155700,57172620,7910,7910,7910,7910,0
|
|
20240619,155600,57172620,7910,7910,7910,7910,0
|
|
20240619,155500,57172620,7910,7910,7910,7910,0
|
|
20240619,155400,57172620,7910,7910,7910,7910,0
|
|
20240619,155300,57172620,7910,7910,7910,7910,0
|
|
20240619,155200,57172620,7910,7910,7910,7910,0
|
|
20240619,155100,57172620,7910,7910,7910,7910,0
|
|
20240619,155000,57172620,7910,7910,7910,7910,0
|
|
20240619,154900,57172620,7910,7910,7910,7910,0
|
|
20240619,154800,57172620,7910,7910,7910,7910,0
|
|
20240619,154700,57172620,7910,7910,7910,7910,0
|
|
20240619,154600,57172620,7910,7910,7910,7910,0
|
|
20240619,154500,57172620,7910,7910,7910,7910,0
|
|
20240619,154400,57172620,7910,7910,7910,7910,360
|
|
20240619,154300,57172620,7910,7910,7910,7910,0
|
|
20240619,154200,57172620,7910,7910,7910,7910,0
|
|
20240619,154100,57172620,7910,7910,7910,7910,0
|
|
20240619,154000,57172620,7910,7910,7910,7910,0
|
|
20240619,153900,57172620,7910,7910,7910,7910,0
|
|
20240619,153800,57172620,7910,7910,7910,7910,0
|
|
20240619,153700,57172620,7910,7910,7910,7910,0
|
|
20240619,153600,57172620,7910,7910,7910,7910,0
|
|
20240619,153500,57172620,7910,7910,7910,7910,0
|
|
20240619,153400,57172620,7910,7910,7910,7910,0
|
|
20240619,153300,57172620,7910,7910,7910,7910,0
|
|
20240619,153200,57172620,7910,7910,7910,7910,0
|
|
20240619,153100,57172620,7910,7910,7910,7910,0
|
|
20240619,153000,57172620,7910,7910,7910,7910,360
|
|
20240619,152900,54325020,8000,8000,8000,8000,0
|
|
20240619,152800,54325020,8000,8000,8000,8000,0
|
|
20240619,152700,54325020,8000,8000,8000,8000,0
|
|
20240619,152600,54325020,8000,8000,8000,8000,0
|
|
20240619,152500,54325020,8000,8000,8000,8000,0
|
|
20240619,152400,54325020,8000,8000,8000,8000,0
|
|
20240619,152300,54325020,8000,8000,8000,8000,0
|
|
20240619,152200,54325020,8000,8000,8000,8000,0
|
|
20240619,152100,54325020,8000,8000,8000,8000,0
|
|
20240619,152000,54325020,8000,8000,8000,8000,0
|
|
20240619,151900,54325020,8000,8000,8000,8000,0
|
|
20240619,151800,54325020,8000,8000,8000,8000,0
|
|
20240619,151700,54325020,8000,7970,8000,7970,177
|
|
20240619,151600,52913050,7970,7970,7970,7970,1
|
|
20240619,151500,52905080,7940,7970,7970,7940,20
|
|
20240619,151400,52745980,7980,7980,7980,7980,0
|
|
20240619,151300,52745980,7980,7980,7980,7980,0
|
|
20240619,151200,52745980,7980,7980,7980,7980,0
|
|
20240619,151100,52745980,7980,7980,7980,7980,0
|
|
20240619,151000,52745980,7980,7980,7980,7980,0
|
|
20240619,150900,52745980,7980,7980,7980,7980,0
|
|
20240619,150800,52745980,7980,7980,7980,7980,0
|
|
20240619,150700,52745980,7980,7980,7980,7980,0
|
|
20240619,150600,52745980,7980,7980,7980,7980,0
|
|
20240619,150500,52745980,7980,7980,7980,7980,0
|
|
20240619,150400,52745980,7980,7980,7980,7980,0
|
|
20240619,150300,52745980,7980,7980,7980,7980,0
|
|
20240619,150200,52745980,7980,7980,7980,7980,0
|
|
20240619,150100,52745980,7980,7980,7980,7980,0
|
|
20240619,150000,52745980,7980,7980,7980,7980,0
|
|
20240619,145900,52745980,7980,7980,7980,7980,0
|
|
20240619,145800,52745980,7980,7980,7980,7980,0
|
|
20240619,145700,52745980,7980,7980,7980,7980,0
|
|
20240619,145600,52745980,7980,7930,7980,7930,176
|
|
20240619,145500,51348170,7930,7930,7930,7930,0
|
|
20240619,145400,51348170,7930,7930,7930,7930,1
|
|
20240619,145300,51340240,7900,7900,7900,7900,50
|
|
20240619,145200,50945240,7900,7920,7920,7900,400
|
|
20240619,145100,47785220,7930,7930,7930,7930,5
|
|
20240619,145000,47745570,7930,7930,7930,7930,5
|
|
20240619,144900,47705920,7930,7930,7930,7930,6
|
|
20240619,144800,47658340,7920,7920,7920,7920,0
|
|
20240619,144700,47658340,7920,7920,7920,7920,0
|
|
20240619,144600,47658340,7920,7920,7920,7920,0
|
|
20240619,144500,47658340,7920,7920,7920,7920,6
|
|
20240619,144400,47610820,7900,7900,7900,7900,0
|
|
20240619,144300,47610820,7900,7900,7900,7900,0
|
|
20240619,144200,47610820,7900,7900,7900,7900,10
|
|
20240619,144100,47531820,7920,7920,7920,7920,0
|
|
20240619,144000,47531820,7920,7920,7920,7920,0
|
|
20240619,143900,47531820,7920,7920,7920,7920,0
|
|
20240619,143800,47531820,7920,7920,7920,7920,0
|
|
20240619,143700,47531820,7920,7920,7920,7920,5
|
|
20240619,143600,47492220,7940,7940,7940,7940,0
|
|
20240619,143500,47492220,7940,7940,7940,7940,0
|
|
20240619,143400,47492220,7940,7940,7940,7940,0
|
|
20240619,143300,47492220,7940,7940,7940,7940,0
|
|
20240619,143200,47492220,7940,7940,7940,7940,0
|
|
20240619,143100,47492220,7940,7940,7940,7940,0
|
|
20240619,143000,47492220,7940,7940,7940,7940,0
|
|
20240619,142900,47492220,7940,7940,7940,7940,0
|
|
20240619,142800,47492220,7940,7940,7940,7940,0
|
|
20240619,142700,47492220,7940,7940,7940,7940,1
|
|
20240619,142600,47484280,7900,7900,7900,7900,0
|
|
20240619,142500,47484280,7900,7910,7940,7900,137
|
|
20240619,142400,46401640,7940,7940,7940,7940,0
|
|
20240619,142300,46401640,7940,7940,7940,7940,0
|
|
20240619,142200,46401640,7940,7940,7940,7940,10
|
|
20240619,142100,46322240,7960,7960,7960,7960,0
|
|
20240619,142000,46322240,7960,7960,7960,7960,0
|
|
20240619,141900,46322240,7960,7960,7960,7960,0
|
|
20240619,141800,46322240,7960,7960,7960,7960,0
|
|
20240619,141700,46322240,7960,7960,7960,7960,0
|
|
20240619,141600,46322240,7960,7910,7960,7910,305
|
|
20240619,141500,43909440,7900,7990,7990,7900,1000
|
|
20240619,141400,35994950,7990,7990,7990,7990,0
|
|
20240619,141300,35994950,7990,7990,7990,7990,0
|
|
20240619,141200,35994950,7990,7990,7990,7990,0
|
|
20240619,141100,35994950,7990,7990,7990,7990,0
|
|
20240619,141000,35994950,7990,7990,7990,7990,50
|
|
20240619,140900,35595450,8010,8010,8010,8010,0
|
|
20240619,140800,35595450,8010,8010,8010,8010,0
|
|
20240619,140700,35595450,8010,8010,8010,8010,0
|
|
20240619,140600,35595450,8010,8010,8010,8010,0
|
|
20240619,140500,35595450,8010,8010,8010,8010,0
|
|
20240619,140400,35595450,8010,8010,8010,8010,2
|
|
20240619,140300,35579430,7990,7990,7990,7990,1
|
|
20240619,140200,35571440,8010,8010,8010,8010,0
|
|
20240619,140100,35571440,8010,8010,8010,8010,0
|
|
20240619,140000,35571440,8010,8010,8010,8010,0
|
|
20240619,135900,35571440,8010,8010,8010,8010,0
|
|
20240619,135800,35571440,8010,8010,8010,8010,0
|
|
20240619,135700,35571440,8010,8010,8010,8010,0
|
|
20240619,135600,35571440,8010,8010,8010,8010,0
|
|
20240619,135500,35571440,8010,8010,8010,8010,0
|
|
20240619,135400,35571440,8010,8010,8010,8010,0
|
|
20240619,135300,35571440,8010,8010,8010,8010,0
|
|
20240619,135200,35571440,8010,8010,8010,8010,0
|
|
20240619,135100,35571440,8010,8010,8010,8010,0
|
|
20240619,135000,35571440,8010,8010,8010,8010,0
|
|
20240619,134900,35571440,8010,8010,8010,8010,0
|
|
20240619,134800,35571440,8010,8010,8010,8010,0
|
|
20240619,134700,35571440,8010,8010,8010,8010,0
|
|
20240619,134600,35571440,8010,8010,8010,8010,0
|
|
20240619,134500,35571440,8010,8010,8010,8010,0
|
|
20240619,134400,35571440,8010,8010,8010,8010,0
|
|
20240619,134300,35571440,8010,8010,8010,8010,0
|
|
20240619,134200,35571440,8010,8010,8010,8010,0
|
|
20240619,134100,35571440,8010,8010,8010,8010,0
|
|
20240619,134000,35571440,8010,8010,8010,8010,0
|
|
20240619,133900,35571440,8010,8010,8010,8010,0
|
|
20240619,133800,35571440,8010,8010,8010,8010,0
|
|
20240619,133700,35571440,8010,8010,8010,8010,0
|
|
20240619,133600,35571440,8010,8010,8010,8010,0
|
|
20240619,133500,35571440,8010,8010,8010,8010,0
|
|
20240619,133400,35571440,8010,8010,8010,8010,0
|
|
20240619,133300,35571440,8010,8010,8010,8010,0
|
|
20240619,133200,35571440,8010,8010,8010,8010,0
|
|
20240619,133100,35571440,8010,8010,8010,8010,0
|
|
20240619,133000,35571440,8010,8010,8010,8010,0
|
|
20240619,132900,35571440,8010,8010,8010,8010,1
|
|
20240619,132800,35563430,7990,7990,7990,7990,0
|
|
20240619,132700,35563430,7990,7990,7990,7990,0
|
|
20240619,132600,35563430,7990,7990,7990,7990,98
|
|
20240619,132500,34780410,8010,8010,8010,8010,0
|
|
20240619,132400,34780410,8010,8010,8010,8010,0
|
|
20240619,132300,34780410,8010,8010,8010,8010,0
|
|
20240619,132200,34780410,8010,8010,8010,8010,0
|
|
20240619,132100,34780410,8010,8010,8010,8010,0
|
|
20240619,132000,34780410,8010,8010,8010,8010,0
|
|
20240619,131900,34780410,8010,8010,8010,8010,2
|
|
20240619,131800,34764390,8010,8010,8010,8010,0
|
|
20240619,131700,34764390,8010,8010,8010,8010,0
|
|
20240619,131600,34764390,8010,8010,8010,8010,0
|
|
20240619,131500,34764390,8010,7940,8010,7940,2
|
|
20240619,131400,34748440,7950,7950,7950,7950,1
|
|
20240619,131300,34740490,8010,8010,8010,8010,0
|
|
20240619,131200,34740490,8010,8010,8010,8010,0
|
|
20240619,131100,34740490,8010,8010,8010,8010,0
|
|
20240619,131000,34740490,8010,8010,8010,8010,0
|
|
20240619,130900,34740490,8010,8010,8010,8010,0
|
|
20240619,130800,34740490,8010,8010,8010,8010,0
|
|
20240619,130700,34740490,8010,8010,8010,8010,0
|
|
20240619,130600,34740490,8010,8010,8010,8010,0
|
|
20240619,130500,34740490,8010,8010,8010,8010,0
|
|
20240619,130400,34740490,8010,8010,8010,8010,0
|
|
20240619,130300,34740490,8010,8010,8010,8010,0
|
|
20240619,130200,34740490,8010,8010,8010,8010,0
|
|
20240619,130100,34740490,8010,8010,8010,8010,0
|
|
20240619,130000,34740490,8010,8010,8010,8010,0
|
|
20240619,125900,34740490,8010,8010,8010,8010,0
|
|
20240619,125800,34740490,8010,8010,8010,8010,0
|
|
20240619,125700,34740490,8010,8010,8010,8010,0
|
|
20240619,125600,34740490,8010,8010,8010,8010,0
|
|
20240619,125500,34740490,8010,8010,8010,8010,0
|
|
20240619,125400,34740490,8010,8010,8010,8010,0
|
|
20240619,125300,34740490,8010,8010,8010,8010,1
|
|
20240619,125200,34732480,7950,7950,7950,7950,0
|
|
20240619,125100,34732480,7950,7950,7950,7950,0
|
|
20240619,125000,34732480,7950,7950,7950,7950,4
|
|
20240619,124900,34700680,8010,8010,8010,8010,0
|
|
20240619,124800,34700680,8010,8010,8010,8010,0
|
|
20240619,124700,34700680,8010,8010,8010,8010,0
|
|
20240619,124600,34700680,8010,8010,8010,8010,0
|
|
20240619,124500,34700680,8010,8010,8010,8010,0
|
|
20240619,124400,34700680,8010,8010,8010,8010,0
|
|
20240619,124300,34700680,8010,8010,8010,8010,0
|
|
20240619,124200,34700680,8010,8010,8010,8010,0
|
|
20240619,124100,34700680,8010,8010,8010,8010,1
|
|
20240619,124000,34692670,7930,7930,7930,7930,35
|
|
20240619,123900,34415120,8030,8030,8030,8030,0
|
|
20240619,123800,34415120,8030,8030,8030,8030,0
|
|
20240619,123700,34415120,8030,8030,8030,8030,0
|
|
20240619,123600,34415120,8030,8030,8030,8030,0
|
|
20240619,123500,34415120,8030,8030,8030,8030,0
|
|
20240619,123400,34415120,8030,8030,8030,8030,0
|
|
20240619,123300,34415120,8030,8030,8030,8030,0
|
|
20240619,123200,34415120,8030,8030,8030,8030,0
|
|
20240619,123100,34415120,8030,8030,8030,8030,0
|
|
20240619,123000,34415120,8030,8030,8030,8030,0
|
|
20240619,122900,34415120,8030,8030,8030,8030,0
|
|
20240619,122800,34415120,8030,8030,8030,8030,0
|
|
20240619,122700,34415120,8030,8030,8030,8030,0
|
|
20240619,122600,34415120,8030,8030,8030,8030,0
|
|
20240619,122500,34415120,8030,8030,8030,8030,0
|
|
20240619,122400,34415120,8030,8030,8030,8030,0
|
|
20240619,122300,34415120,8030,8030,8030,8030,1
|
|
20240619,122200,34407090,8030,8030,8030,8030,0
|
|
20240619,122100,34407090,8030,8030,8030,8030,0
|
|
20240619,122000,34407090,8030,8030,8030,8030,0
|
|
20240619,121900,34407090,8030,8030,8030,8030,0
|
|
20240619,121800,34407090,8030,8020,8030,8020,600
|
|
20240619,121700,29589120,8000,7990,8000,7990,400
|
|
20240619,121600,26389130,7990,7990,7990,7990,0
|
|
20240619,121500,26389130,7990,7990,7990,7990,0
|
|
20240619,121400,26389130,7990,7990,7990,7990,0
|
|
20240619,121300,26389130,7990,7990,7990,7990,0
|
|
20240619,121200,26389130,7990,7990,7990,7990,6
|
|
20240619,121100,26341190,7990,7990,7990,7990,0
|
|
20240619,121000,26341190,7990,7990,7990,7990,0
|
|
20240619,120900,26341190,7990,7990,7990,7990,0
|
|
20240619,120800,26341190,7990,7990,7990,7990,0
|
|
20240619,120700,26341190,7990,7990,7990,7990,0
|
|
20240619,120600,26341190,7990,7990,7990,7990,0
|
|
20240619,120500,26341190,7990,7990,7990,7990,0
|
|
20240619,120400,26341190,7990,7990,7990,7990,0
|
|
20240619,120300,26341190,7990,7990,7990,7990,0
|
|
20240619,120200,26341190,7990,7990,7990,7990,376
|
|
20240619,120100,23336950,7990,7990,7990,7990,0
|
|
20240619,120000,23336950,7990,7990,7990,7990,0
|
|
20240619,115900,23336950,7990,7990,7990,7990,0
|
|
20240619,115800,23336950,7990,7990,7990,7990,0
|
|
20240619,115700,23336950,7990,7990,7990,7990,0
|
|
20240619,115600,23336950,7990,7990,7990,7990,0
|
|
20240619,115500,23336950,7990,7990,7990,7990,0
|
|
20240619,115400,23336950,7990,7990,7990,7990,0
|
|
20240619,115300,23336950,7990,7990,7990,7990,0
|
|
20240619,115200,23336950,7990,7990,7990,7990,0
|
|
20240619,115100,23336950,7990,7990,7990,7990,0
|
|
20240619,115000,23336950,7990,7990,7990,7990,0
|
|
20240619,114900,23336950,7990,7990,7990,7990,1
|
|
20240619,114800,23328960,7950,7950,7950,7950,1
|
|
20240619,114700,23321010,7990,7990,7990,7990,0
|
|
20240619,114600,23321010,7990,7990,7990,7990,0
|
|
20240619,114500,23321010,7990,7990,7990,7990,0
|
|
20240619,114400,23321010,7990,7990,7990,7990,0
|
|
20240619,114300,23321010,7990,7990,7990,7990,0
|
|
20240619,114200,23321010,7990,7990,7990,7990,0
|
|
20240619,114100,23321010,7990,7990,7990,7990,1
|
|
20240619,114000,23313020,7900,7900,7900,7900,0
|
|
20240619,113900,23313020,7900,7900,7900,7900,0
|
|
20240619,113800,23313020,7900,7940,7940,7900,1000
|
|
20240619,113700,15405920,8000,8000,8000,8000,0
|
|
20240619,113600,15405920,8000,8000,8000,8000,0
|
|
20240619,113500,15405920,8000,8000,8000,8000,0
|
|
20240619,113400,15405920,8000,8000,8000,8000,0
|
|
20240619,113300,15405920,8000,8000,8000,8000,0
|
|
20240619,113200,15405920,8000,8000,8000,8000,0
|
|
20240619,113100,15405920,8000,8000,8000,8000,0
|
|
20240619,113000,15405920,8000,8000,8000,8000,0
|
|
20240619,112900,15405920,8000,8000,8000,8000,0
|
|
20240619,112800,15405920,8000,7980,8000,7980,131
|
|
20240619,112700,14359770,7980,7980,7980,7980,0
|
|
20240619,112600,14359770,7980,7980,7980,7980,0
|
|
20240619,112500,14359770,7980,7980,7980,7980,0
|
|
20240619,112400,14359770,7980,7980,7980,7980,0
|
|
20240619,112300,14359770,7980,7980,7980,7980,0
|
|
20240619,112200,14359770,7980,7940,7980,7940,30
|
|
20240619,112100,14120450,7980,7980,7980,7980,2
|
|
20240619,112000,14104490,7980,7980,7980,7980,0
|
|
20240619,111900,14104490,7980,7980,7980,7980,15
|
|
20240619,111800,13984790,7980,7980,7980,7980,1
|
|
20240619,111700,13976810,7940,7940,7940,7940,0
|
|
20240619,111600,13976810,7940,7940,7940,7940,0
|
|
20240619,111500,13976810,7940,7940,7940,7940,0
|
|
20240619,111400,13976810,7940,7960,7960,7940,100
|
|
20240619,111300,13181720,7990,7980,7990,7960,151
|
|
20240619,111200,11979230,7980,7980,7980,7980,0
|
|
20240619,111100,11979230,7980,7980,7980,7980,0
|
|
20240619,111000,11979230,7980,7980,7980,7980,0
|
|
20240619,110900,11979230,7980,7980,7980,7980,0
|
|
20240619,110800,11979230,7980,7980,7980,7980,0
|
|
20240619,110700,11979230,7980,7980,7980,7980,0
|
|
20240619,110600,11979230,7980,7980,7980,7980,0
|
|
20240619,110500,11979230,7980,7980,7980,7980,0
|
|
20240619,110400,11979230,7980,7980,7980,7980,0
|
|
20240619,110300,11979230,7980,7980,7980,7980,26
|
|
20240619,110200,11771750,7990,7990,7990,7990,0
|
|
20240619,110100,11771750,7990,7990,7990,7990,0
|
|
20240619,110000,11771750,7990,7990,7990,7990,0
|
|
20240619,105900,11771750,7990,7990,7990,7990,0
|
|
20240619,105800,11771750,7990,7990,7990,7990,0
|
|
20240619,105700,11771750,7990,7990,7990,7990,0
|
|
20240619,105600,11771750,7990,7990,7990,7990,0
|
|
20240619,105500,11771750,7990,7990,7990,7990,0
|
|
20240619,105400,11771750,7990,7990,7990,7990,1
|
|
20240619,105300,11763760,7990,7990,7990,7990,0
|
|
20240619,105200,11763760,7990,7990,7990,7990,0
|
|
20240619,105100,11763760,7990,7990,7990,7990,0
|
|
20240619,105000,11763760,7990,7990,7990,7990,0
|
|
20240619,104900,11763760,7990,7990,7990,7990,3
|
|
20240619,104800,11739790,7990,7990,7990,7990,0
|
|
20240619,104700,11739790,7990,7990,7990,7990,0
|
|
20240619,104600,11739790,7990,7990,7990,7990,0
|
|
20240619,104500,11739790,7990,7990,7990,7990,0
|
|
20240619,104400,11739790,7990,7990,7990,7990,24
|
|
20240619,104300,11548030,7990,7990,7990,7990,0
|
|
20240619,104200,11548030,7990,7990,7990,7990,0
|
|
20240619,104100,11548030,7990,7990,7990,7990,0
|
|
20240619,104000,11548030,7990,7990,7990,7990,0
|
|
20240619,103900,11548030,7990,7990,7990,7990,1
|
|
20240619,103800,11540040,7990,7990,7990,7990,0
|
|
20240619,103700,11540040,7990,7990,7990,7990,0
|
|
20240619,103600,11540040,7990,7990,7990,7990,0
|
|
20240619,103500,11540040,7990,7990,7990,7990,0
|
|
20240619,103400,11540040,7990,7990,7990,7990,0
|
|
20240619,103300,11540040,7990,7990,7990,7990,1
|
|
20240619,103200,11532050,7980,7980,7980,7980,0
|
|
20240619,103100,11532050,7980,7980,7980,7980,0
|
|
20240619,103000,11532050,7980,7980,7980,7980,50
|
|
20240619,102900,11133050,7990,7990,7990,7990,0
|
|
20240619,102800,11133050,7990,7990,7990,7990,10
|
|
20240619,102700,11053150,7990,7990,7990,7990,0
|
|
20240619,102600,11053150,7990,7990,7990,7990,10
|
|
20240619,102500,10973250,7990,7990,7990,7990,20
|
|
20240619,102400,10813450,7990,7990,7990,7990,19
|
|
20240619,102300,10661640,7990,7990,7990,7990,0
|
|
20240619,102200,10661640,7990,7990,7990,7990,0
|
|
20240619,102100,10661640,7990,7990,7990,7990,0
|
|
20240619,102000,10661640,7990,7990,7990,7990,0
|
|
20240619,101900,10661640,7990,7990,7990,7990,0
|
|
20240619,101800,10661640,7990,7990,7990,7990,0
|
|
20240619,101700,10661640,7990,7990,7990,7990,0
|
|
20240619,101600,10661640,7990,7990,7990,7990,0
|
|
20240619,101500,10661640,7990,7990,7990,7990,8
|
|
20240619,101400,10597720,8000,8000,8000,8000,0
|
|
20240619,101300,10597720,8000,8000,8000,8000,0
|
|
20240619,101200,10597720,8000,8000,8000,8000,0
|
|
20240619,101100,10597720,8000,8000,8000,8000,0
|
|
20240619,101000,10597720,8000,8000,8000,8000,0
|
|
20240619,100900,10597720,8000,8000,8000,8000,0
|
|
20240619,100800,10597720,8000,8000,8000,8000,0
|
|
20240619,100700,10597720,8000,8000,8000,8000,1
|
|
20240619,100600,10589720,8040,8040,8040,8040,0
|
|
20240619,100500,10589720,8040,8040,8040,8040,0
|
|
20240619,100400,10589720,8040,8040,8040,8040,0
|
|
20240619,100300,10589720,8040,8040,8040,8040,0
|
|
20240619,100200,10589720,8040,8040,8040,8040,0
|
|
20240619,100100,10589720,8040,8040,8040,8040,0
|
|
20240619,100000,10589720,8040,8040,8040,8040,0
|
|
20240619,095900,10589720,8040,8040,8040,8040,2
|
|
20240619,095800,10573640,8040,8000,8040,8000,143
|
|
20240619,095700,9429330,7990,7990,7990,7990,0
|
|
20240619,095600,9429330,7990,7990,7990,7990,0
|
|
20240619,095500,9429330,7990,7990,7990,7990,0
|
|
20240619,095400,9429330,7990,7990,7990,7990,0
|
|
20240619,095300,9429330,7990,8000,8000,7990,51
|
|
20240619,095200,9021480,8000,8010,8010,8000,73
|
|
20240619,095100,8437260,8040,8040,8040,8040,0
|
|
20240619,095000,8437260,8040,8040,8040,8040,0
|
|
20240619,094900,8437260,8040,8040,8040,8040,0
|
|
20240619,094800,8437260,8040,8040,8040,8040,0
|
|
20240619,094700,8437260,8040,8040,8040,8040,0
|
|
20240619,094600,8437260,8040,8040,8040,8040,0
|
|
20240619,094500,8437260,8040,8040,8040,8040,0
|
|
20240619,094400,8437260,8040,8040,8040,8040,0
|
|
20240619,094300,8437260,8040,8040,8040,8040,0
|
|
20240619,094200,8437260,8040,8040,8040,8040,0
|
|
20240619,094100,8437260,8040,8040,8040,8040,0
|
|
20240619,094000,8437260,8040,8040,8040,8040,0
|
|
20240619,093900,8437260,8040,8020,8040,8020,72
|
|
20240619,093800,7859790,8020,8020,8020,8020,10
|
|
20240619,093700,7779590,8020,8020,8020,8020,0
|
|
20240619,093600,7779590,8020,8020,8020,8020,0
|
|
20240619,093500,7779590,8020,8020,8020,8020,0
|
|
20240619,093400,7779590,8020,8020,8020,8020,0
|
|
20240619,093300,7779590,8020,8020,8020,8020,5
|
|
20240619,093200,7739490,8020,8020,8020,8020,0
|
|
20240619,093100,7739490,8020,8020,8020,8020,0
|
|
20240619,093000,7739490,8020,8020,8020,8020,0
|
|
20240619,092900,7739490,8020,8020,8020,8020,0
|
|
20240619,092800,7739490,8020,8020,8020,8020,0
|
|
20240619,092700,7739490,8020,8020,8020,8020,0
|
|
20240619,092600,7739490,8020,8020,8020,8020,0
|
|
20240619,092500,7739490,8020,8020,8020,8020,0
|
|
20240619,092400,7739490,8020,8020,8020,8020,0
|
|
20240619,092300,7739490,8020,8020,8020,8020,0
|
|
20240619,092200,7739490,8020,8020,8020,8020,0
|
|
20240619,092100,7739490,8020,8020,8020,8020,15
|
|
20240619,092000,7619190,8020,8020,8020,8020,0
|
|
20240619,091900,7619190,8020,8020,8020,8020,61
|
|
20240619,091800,7129970,8040,8040,8040,8040,0
|
|
20240619,091700,7129970,8040,8040,8040,8040,0
|
|
20240619,091600,7129970,8040,8040,8040,8040,1
|
|
20240619,091500,7121930,8000,8000,8000,8000,0
|
|
20240619,091400,7121930,8000,8000,8000,8000,0
|
|
20240619,091300,7121930,8000,8000,8000,8000,0
|
|
20240619,091200,7121930,8000,8000,8000,8000,0
|
|
20240619,091100,7121930,8000,8000,8000,8000,10
|
|
20240619,091000,7041930,8060,8060,8060,8060,0
|
|
20240619,090900,7041930,8060,8060,8060,8060,1
|
|
20240619,090800,7033870,8070,8070,8070,8070,0
|
|
20240619,090700,7033870,8070,8070,8070,8070,1
|
|
20240619,090600,7025800,8050,8060,8070,8050,17
|
|
20240619,090500,6888890,8070,8030,8070,8030,51
|
|
20240619,090400,6479320,8070,8070,8070,8070,0
|
|
20240619,090300,6479320,8070,7930,8070,7930,96
|
|
20240619,090200,5714280,7930,7930,7930,7930,100
|
|
20240619,090100,4921280,7930,7930,7930,7930,62
|
|
20240619,090000,4429620,7930,7910,7930,7910,560
|