685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,202200,128063465,3980,3980,3980,3980,126
|
|
20240619,202100,128063465,3980,3980,3980,3980,0
|
|
20240619,202000,128063465,3980,3980,3980,3980,0
|
|
20240619,201900,128063465,3980,3980,3980,3980,0
|
|
20240619,201800,128063465,3980,3980,3980,3980,0
|
|
20240619,201700,128063465,3980,3980,3980,3980,0
|
|
20240619,201600,128063465,3980,3980,3980,3980,0
|
|
20240619,201500,128063465,3980,3980,3980,3980,0
|
|
20240619,201400,128063465,3980,3980,3980,3980,0
|
|
20240619,201300,128063465,3980,3980,3980,3980,0
|
|
20240619,201200,128063465,3980,3980,3980,3980,0
|
|
20240619,201100,128063465,3980,3980,3980,3980,0
|
|
20240619,201000,128063465,3980,3980,3980,3980,0
|
|
20240619,200900,128063465,3980,3980,3980,3980,0
|
|
20240619,200800,128063465,3980,3980,3980,3980,0
|
|
20240619,200700,128063465,3980,3980,3980,3980,0
|
|
20240619,200600,128063465,3980,3980,3980,3980,0
|
|
20240619,200500,128063465,3980,3980,3980,3980,0
|
|
20240619,200400,128063465,3980,3980,3980,3980,0
|
|
20240619,200300,128063465,3980,3980,3980,3980,0
|
|
20240619,200200,128063465,3980,3980,3980,3980,0
|
|
20240619,200100,128063465,3980,3980,3980,3980,0
|
|
20240619,200000,128063465,3980,3980,3980,3980,0
|
|
20240619,195900,128063465,3980,3980,3980,3980,0
|
|
20240619,195800,128063465,3980,3980,3980,3980,0
|
|
20240619,195700,128063465,3980,3980,3980,3980,0
|
|
20240619,195600,128063465,3980,3980,3980,3980,0
|
|
20240619,195500,128063465,3980,3980,3980,3980,0
|
|
20240619,195400,128063465,3980,3980,3980,3980,0
|
|
20240619,195300,128063465,3980,3980,3980,3980,0
|
|
20240619,195200,128063465,3980,3980,3980,3980,126
|
|
20240619,195100,128063465,3980,3980,3980,3980,0
|
|
20240619,195000,128063465,3980,3980,3980,3980,0
|
|
20240619,194900,128063465,3980,3980,3980,3980,0
|
|
20240619,194800,128063465,3980,3980,3980,3980,0
|
|
20240619,194700,128063465,3980,3980,3980,3980,0
|
|
20240619,194600,128063465,3980,3980,3980,3980,0
|
|
20240619,194500,128063465,3980,3980,3980,3980,0
|
|
20240619,194400,128063465,3980,3980,3980,3980,0
|
|
20240619,194300,128063465,3980,3980,3980,3980,0
|
|
20240619,194200,128063465,3980,3980,3980,3980,0
|
|
20240619,194100,128063465,3980,3980,3980,3980,0
|
|
20240619,194000,128063465,3980,3980,3980,3980,0
|
|
20240619,193900,128063465,3980,3980,3980,3980,0
|
|
20240619,193800,128063465,3980,3980,3980,3980,0
|
|
20240619,193700,128063465,3980,3980,3980,3980,0
|
|
20240619,193600,128063465,3980,3980,3980,3980,0
|
|
20240619,193500,128063465,3980,3980,3980,3980,0
|
|
20240619,193400,128063465,3980,3980,3980,3980,0
|
|
20240619,193300,128063465,3980,3980,3980,3980,0
|
|
20240619,193200,128063465,3980,3980,3980,3980,0
|
|
20240619,193100,128063465,3980,3980,3980,3980,0
|
|
20240619,193000,128063465,3980,3980,3980,3980,0
|
|
20240619,192900,128063465,3980,3980,3980,3980,0
|
|
20240619,192800,128063465,3980,3980,3980,3980,0
|
|
20240619,192700,128063465,3980,3980,3980,3980,0
|
|
20240619,192600,128063465,3980,3980,3980,3980,0
|
|
20240619,192500,128063465,3980,3980,3980,3980,0
|
|
20240619,192400,128063465,3980,3980,3980,3980,0
|
|
20240619,192300,128063465,3980,3980,3980,3980,0
|
|
20240619,192200,128063465,3980,3980,3980,3980,126
|
|
20240619,192100,128063465,3980,3980,3980,3980,0
|
|
20240619,192000,128063465,3980,3980,3980,3980,0
|
|
20240619,191900,128063465,3980,3980,3980,3980,0
|
|
20240619,191800,128063465,3980,3980,3980,3980,0
|
|
20240619,191700,128063465,3980,3980,3980,3980,0
|
|
20240619,191600,128063465,3980,3980,3980,3980,0
|
|
20240619,191500,128063465,3980,3980,3980,3980,0
|
|
20240619,191400,128063465,3980,3980,3980,3980,0
|
|
20240619,191300,128063465,3980,3980,3980,3980,0
|
|
20240619,191200,128063465,3980,3980,3980,3980,0
|
|
20240619,191100,128063465,3980,3980,3980,3980,0
|
|
20240619,191000,128063465,3980,3980,3980,3980,0
|
|
20240619,190900,128063465,3980,3980,3980,3980,0
|
|
20240619,190800,128063465,3980,3980,3980,3980,0
|
|
20240619,190700,128063465,3980,3980,3980,3980,0
|
|
20240619,190600,128063465,3980,3980,3980,3980,0
|
|
20240619,190500,128063465,3980,3980,3980,3980,0
|
|
20240619,190400,128063465,3980,3980,3980,3980,0
|
|
20240619,190300,128063465,3980,3980,3980,3980,0
|
|
20240619,190200,128063465,3980,3980,3980,3980,0
|
|
20240619,190100,128063465,3980,3980,3980,3980,0
|
|
20240619,190000,128063465,3980,3980,3980,3980,0
|
|
20240619,185900,128063465,3980,3980,3980,3980,0
|
|
20240619,185800,128063465,3980,3980,3980,3980,0
|
|
20240619,185700,128063465,3980,3980,3980,3980,0
|
|
20240619,185600,128063465,3980,3980,3980,3980,0
|
|
20240619,185500,128063465,3980,3980,3980,3980,0
|
|
20240619,185400,128063465,3980,3980,3980,3980,0
|
|
20240619,185300,128063465,3980,3980,3980,3980,0
|
|
20240619,185200,128063465,3980,3980,3980,3980,126
|
|
20240619,185100,128063465,3980,3980,3980,3980,0
|
|
20240619,185000,128063465,3980,3980,3980,3980,0
|
|
20240619,184900,128063465,3980,3980,3980,3980,0
|
|
20240619,184800,128063465,3980,3980,3980,3980,0
|
|
20240619,184700,128063465,3980,3980,3980,3980,0
|
|
20240619,184600,128063465,3980,3980,3980,3980,0
|
|
20240619,184500,128063465,3980,3980,3980,3980,0
|
|
20240619,184400,128063465,3980,3980,3980,3980,0
|
|
20240619,184300,128063465,3980,3980,3980,3980,0
|
|
20240619,184200,128063465,3980,3980,3980,3980,0
|
|
20240619,184100,128063465,3980,3980,3980,3980,0
|
|
20240619,184000,128063465,3980,3980,3980,3980,0
|
|
20240619,183900,128063465,3980,3980,3980,3980,0
|
|
20240619,183800,128063465,3980,3980,3980,3980,0
|
|
20240619,183700,128063465,3980,3980,3980,3980,0
|
|
20240619,183600,128063465,3980,3980,3980,3980,0
|
|
20240619,183500,128063465,3980,3980,3980,3980,0
|
|
20240619,183400,128063465,3980,3980,3980,3980,0
|
|
20240619,183300,128063465,3980,3980,3980,3980,0
|
|
20240619,183200,128063465,3980,3980,3980,3980,0
|
|
20240619,183100,128063465,3980,3980,3980,3980,0
|
|
20240619,183000,128063465,3980,3980,3980,3980,0
|
|
20240619,182900,128063465,3980,3980,3980,3980,0
|
|
20240619,182800,128063465,3980,3980,3980,3980,0
|
|
20240619,182700,128063465,3980,3980,3980,3980,0
|
|
20240619,182600,128063465,3980,3980,3980,3980,0
|
|
20240619,182500,128063465,3980,3980,3980,3980,0
|
|
20240619,182400,128063465,3980,3980,3980,3980,0
|
|
20240619,182300,128063465,3980,3980,3980,3980,0
|
|
20240619,182200,128063465,3980,3980,3980,3980,126
|
|
20240619,182100,128063465,3980,3980,3980,3980,0
|
|
20240619,182000,128063465,3980,3980,3980,3980,0
|
|
20240619,181900,128063465,3980,3980,3980,3980,0
|
|
20240619,181800,128063465,3980,3980,3980,3980,0
|
|
20240619,181700,128063465,3980,3980,3980,3980,0
|
|
20240619,181600,128063465,3980,3980,3980,3980,0
|
|
20240619,181500,128063465,3980,3980,3980,3980,0
|
|
20240619,181400,128063465,3980,3980,3980,3980,0
|
|
20240619,181300,128063465,3980,3980,3980,3980,0
|
|
20240619,181200,128063465,3980,3980,3980,3980,0
|
|
20240619,181100,128063465,3980,3980,3980,3980,0
|
|
20240619,181000,128063465,3980,3980,3980,3980,0
|
|
20240619,180900,128063465,3980,3980,3980,3980,0
|
|
20240619,180800,128063465,3980,3980,3980,3980,0
|
|
20240619,180700,128063465,3980,3980,3980,3980,0
|
|
20240619,180600,128063465,3980,3980,3980,3980,0
|
|
20240619,180500,128063465,3980,3980,3980,3980,0
|
|
20240619,180400,128063465,3980,3980,3980,3980,0
|
|
20240619,180300,128063465,3980,3980,3980,3980,0
|
|
20240619,180200,128063465,3980,3980,3980,3980,0
|
|
20240619,180100,128063465,3980,3980,3980,3980,0
|
|
20240619,180000,128063465,3980,3980,3980,3980,0
|
|
20240619,175900,128063465,3980,3980,3980,3980,0
|
|
20240619,175800,128063465,3980,3980,3980,3980,0
|
|
20240619,175700,128063465,3980,3980,3980,3980,0
|
|
20240619,175600,128063465,3980,3980,3980,3980,0
|
|
20240619,175500,128063465,3980,3980,3980,3980,0
|
|
20240619,175400,128063465,3980,3980,3980,3980,0
|
|
20240619,175300,128063465,3980,3980,3980,3980,0
|
|
20240619,175200,128063465,3980,3980,3980,3980,126
|
|
20240619,175100,128063465,3980,3980,3980,3980,0
|
|
20240619,175000,128063465,3980,3980,3980,3980,0
|
|
20240619,174900,128063465,3980,3980,3980,3980,0
|
|
20240619,174800,128063465,3980,3980,3980,3980,0
|
|
20240619,174700,128063465,3980,3980,3980,3980,0
|
|
20240619,174600,128063465,3980,3980,3980,3980,0
|
|
20240619,174500,128063465,3980,3980,3980,3980,0
|
|
20240619,174400,128063465,3980,3980,3980,3980,0
|
|
20240619,174300,128063465,3980,3980,3980,3980,0
|
|
20240619,174200,128063465,3980,3980,3980,3980,0
|
|
20240619,174100,128063465,3980,3980,3980,3980,0
|
|
20240619,174000,128063465,3980,3980,3980,3980,0
|
|
20240619,173900,128063465,3980,3980,3980,3980,0
|
|
20240619,173800,128063465,3980,3980,3980,3980,0
|
|
20240619,173700,128063465,3980,3980,3980,3980,0
|
|
20240619,173600,128063465,3980,3980,3980,3980,0
|
|
20240619,173500,128063465,3980,3980,3980,3980,0
|
|
20240619,173400,128063465,3980,3980,3980,3980,0
|
|
20240619,173300,128063465,3980,3980,3980,3980,0
|
|
20240619,173200,128063465,3980,3980,3980,3980,0
|
|
20240619,173100,128063465,3980,3980,3980,3980,0
|
|
20240619,173000,128063465,3980,3980,3980,3980,0
|
|
20240619,172900,128063465,3980,3980,3980,3980,0
|
|
20240619,172800,128063465,3980,3980,3980,3980,0
|
|
20240619,172700,128063465,3980,3980,3980,3980,0
|
|
20240619,172600,128063465,3980,3980,3980,3980,0
|
|
20240619,172500,128063465,3980,3980,3980,3980,0
|
|
20240619,172400,128063465,3980,3980,3980,3980,0
|
|
20240619,172300,128063465,3980,3980,3980,3980,0
|
|
20240619,172200,128063465,3980,3980,3980,3980,126
|
|
20240619,172100,128063465,3980,3980,3980,3980,0
|
|
20240619,172000,128063465,3980,3980,3980,3980,0
|
|
20240619,171900,128063465,3980,3980,3980,3980,0
|
|
20240619,171800,128063465,3980,3980,3980,3980,0
|
|
20240619,171700,128063465,3980,3980,3980,3980,0
|
|
20240619,171600,128063465,3980,3980,3980,3980,0
|
|
20240619,171500,128063465,3980,3980,3980,3980,0
|
|
20240619,171400,128063465,3980,3980,3980,3980,0
|
|
20240619,171300,128063465,3980,3980,3980,3980,0
|
|
20240619,171200,128063465,3980,3980,3980,3980,0
|
|
20240619,171100,128063465,3980,3980,3980,3980,0
|
|
20240619,171000,128063465,3980,3980,3980,3980,0
|
|
20240619,170900,128063465,3980,3980,3980,3980,0
|
|
20240619,170800,128063465,3980,3980,3980,3980,0
|
|
20240619,170700,128063465,3980,3980,3980,3980,0
|
|
20240619,170600,128063465,3980,3980,3980,3980,0
|
|
20240619,170500,128063465,3980,3980,3980,3980,0
|
|
20240619,170400,128063465,3980,3980,3980,3980,0
|
|
20240619,170300,128063465,3980,3980,3980,3980,0
|
|
20240619,170200,128063465,3980,3980,3980,3980,0
|
|
20240619,170100,128063465,3980,3980,3980,3980,0
|
|
20240619,170000,128063465,3980,3980,3980,3980,0
|
|
20240619,165900,128063465,3980,3980,3980,3980,0
|
|
20240619,165800,128063465,3980,3980,3980,3980,0
|
|
20240619,165700,128063465,3980,3980,3980,3980,0
|
|
20240619,165600,128063465,3980,3980,3980,3980,0
|
|
20240619,165500,128063465,3980,3980,3980,3980,0
|
|
20240619,165400,128063465,3980,3980,3980,3980,0
|
|
20240619,165300,128063465,3980,3980,3980,3980,0
|
|
20240619,165200,128063465,3980,3980,3980,3980,126
|
|
20240619,165100,128063465,3980,3980,3980,3980,0
|
|
20240619,165000,128063465,3980,3980,3980,3980,0
|
|
20240619,164900,128063465,3980,3980,3980,3980,0
|
|
20240619,164800,128063465,3980,3980,3980,3980,0
|
|
20240619,164700,128063465,3980,3980,3980,3980,0
|
|
20240619,164600,128063465,3980,3980,3980,3980,0
|
|
20240619,164500,128063465,3980,3980,3980,3980,0
|
|
20240619,164400,128063465,3980,3980,3980,3980,0
|
|
20240619,164300,128063465,3980,3980,3980,3980,0
|
|
20240619,164200,128063465,3980,3980,3980,3980,0
|
|
20240619,164100,128063465,3980,3980,3980,3980,0
|
|
20240619,164000,128063465,3980,3980,3980,3980,0
|
|
20240619,163900,128063465,3980,3980,3980,3980,0
|
|
20240619,163800,128063465,3980,3980,3980,3980,0
|
|
20240619,163700,128063465,3980,3980,3980,3980,0
|
|
20240619,163600,128063465,3980,3980,3980,3980,0
|
|
20240619,163500,128063465,3980,3980,3980,3980,0
|
|
20240619,163400,128063465,3980,3980,3980,3980,0
|
|
20240619,163300,128063465,3980,3980,3980,3980,0
|
|
20240619,163200,128063465,3980,3980,3980,3980,0
|
|
20240619,163100,128063465,3980,3980,3980,3980,0
|
|
20240619,163000,128063465,3980,3980,3980,3980,0
|
|
20240619,162900,128063465,3980,3980,3980,3980,0
|
|
20240619,162800,128063465,3980,3980,3980,3980,0
|
|
20240619,162700,128063465,3980,3980,3980,3980,0
|
|
20240619,162600,128063465,3980,3980,3980,3980,0
|
|
20240619,162500,128063465,3980,3980,3980,3980,0
|
|
20240619,162400,128063465,3980,3980,3980,3980,0
|
|
20240619,162300,128063465,3980,3980,3980,3980,0
|
|
20240619,162200,128063465,3980,3980,3980,3980,126
|
|
20240619,162100,128063465,3980,3980,3980,3980,0
|
|
20240619,162000,128063465,3980,3980,3980,3980,0
|
|
20240619,161900,128063465,3980,3980,3980,3980,0
|
|
20240619,161800,128063465,3980,3980,3980,3980,0
|
|
20240619,161700,128063465,3980,3980,3980,3980,0
|
|
20240619,161600,128063465,3980,3980,3980,3980,0
|
|
20240619,161500,128063465,3980,3980,3980,3980,0
|
|
20240619,161400,128063465,3980,3980,3980,3980,0
|
|
20240619,161300,128063465,3980,3980,3980,3980,0
|
|
20240619,161200,128063465,3980,3980,3980,3980,0
|
|
20240619,161100,128063465,3980,3980,3980,3980,0
|
|
20240619,161000,128063465,3980,3980,3980,3980,0
|
|
20240619,160900,128063465,3980,3980,3980,3980,0
|
|
20240619,160800,128063465,3980,3980,3980,3980,0
|
|
20240619,160700,128063465,3980,3980,3980,3980,0
|
|
20240619,160600,128063465,3980,3980,3980,3980,0
|
|
20240619,160500,128063465,3980,3980,3980,3980,0
|
|
20240619,160400,128063465,3980,3980,3980,3980,0
|
|
20240619,160300,128063465,3980,3980,3980,3980,0
|
|
20240619,160200,128063465,3980,3980,3980,3980,0
|
|
20240619,160100,128063465,3980,3980,3980,3980,0
|
|
20240619,160000,128063465,3980,3980,3980,3980,0
|
|
20240619,155900,128063465,3980,3980,3980,3980,0
|
|
20240619,155800,128063465,3980,3980,3980,3980,0
|
|
20240619,155700,128063465,3980,3980,3980,3980,0
|
|
20240619,155600,128063465,3980,3980,3980,3980,0
|
|
20240619,155500,128063465,3980,3980,3980,3980,0
|
|
20240619,155400,128063465,3980,3980,3980,3980,0
|
|
20240619,155300,128063465,3980,3980,3980,3980,0
|
|
20240619,155200,128063465,3980,3980,3980,3980,126
|
|
20240619,155100,128063465,3980,3980,3980,3980,0
|
|
20240619,155000,128063465,3980,3980,3980,3980,0
|
|
20240619,154900,128063465,3980,3980,3980,3980,0
|
|
20240619,154800,128063465,3980,3980,3980,3980,0
|
|
20240619,154700,128063465,3980,3980,3980,3980,0
|
|
20240619,154600,128063465,3980,3980,3980,3980,0
|
|
20240619,154500,128063465,3980,3980,3980,3980,0
|
|
20240619,154400,128063465,3980,3980,3980,3980,0
|
|
20240619,154300,128063465,3980,3980,3980,3980,0
|
|
20240619,154200,128063465,3980,3980,3980,3980,0
|
|
20240619,154100,128063465,3980,3980,3980,3980,0
|
|
20240619,154000,128063465,3980,3980,3980,3980,0
|
|
20240619,153900,128063465,3980,3980,3980,3980,0
|
|
20240619,153800,128063465,3980,3980,3980,3980,0
|
|
20240619,153700,128063465,3980,3980,3980,3980,0
|
|
20240619,153600,128063465,3980,3980,3980,3980,0
|
|
20240619,153500,128063465,3980,3980,3980,3980,0
|
|
20240619,153400,128063465,3980,3980,3980,3980,0
|
|
20240619,153300,128063465,3980,3980,3980,3980,0
|
|
20240619,153200,128063465,3980,3980,3980,3980,0
|
|
20240619,153100,128063465,3980,3980,3980,3980,0
|
|
20240619,153000,128063465,3980,3980,3980,3980,126
|
|
20240619,152900,127561985,3980,3980,3980,3980,0
|
|
20240619,152800,127561985,3980,3980,3980,3980,0
|
|
20240619,152700,127561985,3980,3980,3980,3980,0
|
|
20240619,152600,127561985,3980,3980,3980,3980,0
|
|
20240619,152500,127561985,3980,3980,3980,3980,0
|
|
20240619,152400,127561985,3980,3980,3980,3980,0
|
|
20240619,152300,127561985,3980,3980,3980,3980,0
|
|
20240619,152200,127561985,3980,3980,3980,3980,0
|
|
20240619,152100,127561985,3980,3980,3980,3980,0
|
|
20240619,152000,127561985,3980,3980,3980,3980,0
|
|
20240619,151900,127561985,3980,3980,3980,3980,0
|
|
20240619,151800,127561985,3980,3980,3980,3980,0
|
|
20240619,151700,127561985,3980,3980,3980,3980,0
|
|
20240619,151600,127561985,3980,3985,3985,3980,837
|
|
20240619,151500,124230520,3985,3985,3985,3985,0
|
|
20240619,151400,124230520,3985,3985,3985,3985,0
|
|
20240619,151300,124230520,3985,3985,3985,3985,0
|
|
20240619,151200,124230520,3985,3985,3985,3985,0
|
|
20240619,151100,124230520,3985,3985,3985,3985,32
|
|
20240619,151000,124103000,3985,3995,3995,3985,91
|
|
20240619,150900,123739955,3995,3995,3995,3995,1
|
|
20240619,150800,123735960,3995,3995,3995,3995,0
|
|
20240619,150700,123735960,3995,3995,3995,3995,320
|
|
20240619,150600,122457560,3995,3995,3995,3995,0
|
|
20240619,150500,122457560,3995,3995,3995,3995,0
|
|
20240619,150400,122457560,3995,3995,3995,3995,0
|
|
20240619,150300,122457560,3995,3995,3995,3995,0
|
|
20240619,150200,122457560,3995,3995,3995,3995,0
|
|
20240619,150100,122457560,3995,3995,3995,3995,0
|
|
20240619,150000,122457560,3995,3995,3995,3995,0
|
|
20240619,145900,122457560,3995,3995,3995,3995,25
|
|
20240619,145800,122357685,3995,3995,3995,3995,0
|
|
20240619,145700,122357685,3995,3995,3995,3995,0
|
|
20240619,145600,122357685,3995,3995,3995,3995,90
|
|
20240619,145500,121998135,3980,3980,3980,3980,0
|
|
20240619,145400,121998135,3980,3980,3980,3980,0
|
|
20240619,145300,121998135,3980,3990,3990,3980,4000
|
|
20240619,145200,106068550,3990,3990,3990,3990,0
|
|
20240619,145100,106068550,3990,3990,3990,3990,0
|
|
20240619,145000,106068550,3990,3995,3995,3990,3
|
|
20240619,144900,106056570,3995,3995,3995,3995,0
|
|
20240619,144800,106056570,3995,3995,3995,3995,0
|
|
20240619,144700,106056570,3995,3995,3995,3995,0
|
|
20240619,144600,106056570,3995,3995,3995,3995,0
|
|
20240619,144500,106056570,3995,3995,3995,3995,0
|
|
20240619,144400,106056570,3995,3995,3995,3995,21
|
|
20240619,144300,105972675,3995,3995,3995,3995,130
|
|
20240619,144200,105453325,3995,3995,3995,3995,1
|
|
20240619,144100,105449330,3990,3990,3990,3990,0
|
|
20240619,144000,105449330,3990,3990,3990,3990,0
|
|
20240619,143900,105449330,3990,3995,3995,3990,111
|
|
20240619,143800,105006385,3995,3990,3995,3990,189
|
|
20240619,143700,104251580,3995,3995,3995,3995,0
|
|
20240619,143600,104251580,3995,3995,3995,3995,100
|
|
20240619,143500,103852080,3990,3990,3990,3990,0
|
|
20240619,143400,103852080,3990,3990,3990,3990,0
|
|
20240619,143300,103852080,3990,3990,3990,3990,2
|
|
20240619,143200,103844100,3990,3990,3990,3990,0
|
|
20240619,143100,103844100,3990,3990,3990,3990,0
|
|
20240619,143000,103844100,3990,3990,3990,3990,0
|
|
20240619,142900,103844100,3990,3990,3990,3990,300
|
|
20240619,142800,102647100,3990,3990,3990,3990,10
|
|
20240619,142700,102607200,3990,3990,3990,3990,977
|
|
20240619,142600,98708970,3990,3990,3990,3990,46
|
|
20240619,142500,98525430,3995,3995,3995,3995,0
|
|
20240619,142400,98525430,3995,3995,3995,3995,10
|
|
20240619,142300,98485480,3995,3995,3995,3995,0
|
|
20240619,142200,98485480,3995,3995,3995,3995,0
|
|
20240619,142100,98485480,3995,3995,3995,3995,0
|
|
20240619,142000,98485480,3995,3995,3995,3995,1
|
|
20240619,141900,98481485,3990,3990,3990,3990,0
|
|
20240619,141800,98481485,3990,3990,3990,3990,20
|
|
20240619,141700,98401685,3990,3990,3990,3990,0
|
|
20240619,141600,98401685,3990,3990,3990,3990,0
|
|
20240619,141500,98401685,3990,3990,3990,3990,0
|
|
20240619,141400,98401685,3990,3990,3990,3990,174
|
|
20240619,141300,97707425,3990,3990,3990,3990,0
|
|
20240619,141200,97707425,3990,3990,3990,3990,0
|
|
20240619,141100,97707425,3990,3990,3990,3990,0
|
|
20240619,141000,97707425,3990,3990,3990,3990,0
|
|
20240619,140900,97707425,3990,3990,3990,3990,0
|
|
20240619,140800,97707425,3990,3990,3990,3990,0
|
|
20240619,140700,97707425,3990,3990,3990,3990,0
|
|
20240619,140600,97707425,3990,3990,3990,3990,0
|
|
20240619,140500,97707425,3990,3990,3990,3990,0
|
|
20240619,140400,97707425,3990,3990,3990,3990,200
|
|
20240619,140300,96909425,3995,3995,3995,3995,35
|
|
20240619,140200,96769600,3990,3990,3990,3990,0
|
|
20240619,140100,96769600,3990,3990,3990,3990,0
|
|
20240619,140000,96769600,3990,3990,3990,3990,76
|
|
20240619,135900,96466360,3990,3990,3990,3990,0
|
|
20240619,135800,96466360,3990,3990,3990,3990,0
|
|
20240619,135700,96466360,3990,3990,3990,3990,0
|
|
20240619,135600,96466360,3990,3990,3990,3990,0
|
|
20240619,135500,96466360,3990,3990,3990,3990,0
|
|
20240619,135400,96466360,3990,3990,3990,3990,0
|
|
20240619,135300,96466360,3990,3990,3990,3990,0
|
|
20240619,135200,96466360,3990,3990,3990,3990,0
|
|
20240619,135100,96466360,3990,3990,3990,3990,0
|
|
20240619,135000,96466360,3990,3990,3990,3990,0
|
|
20240619,134900,96466360,3990,3990,3990,3990,0
|
|
20240619,134800,96466360,3990,3990,3990,3990,0
|
|
20240619,134700,96466360,3990,3990,3990,3990,12
|
|
20240619,134600,96418480,3990,3990,3990,3990,0
|
|
20240619,134500,96418480,3990,3990,3990,3990,0
|
|
20240619,134400,96418480,3990,3990,3990,3990,420
|
|
20240619,134300,94742680,3995,3995,3995,3995,0
|
|
20240619,134200,94742680,3995,3995,3995,3995,100
|
|
20240619,134100,94343180,3995,3995,3995,3995,100
|
|
20240619,134000,93943680,3995,3995,3995,3995,0
|
|
20240619,133900,93943680,3995,3995,3995,3995,0
|
|
20240619,133800,93943680,3995,3995,3995,3995,0
|
|
20240619,133700,93943680,3995,3995,3995,3995,0
|
|
20240619,133600,93943680,3995,3995,3995,3995,0
|
|
20240619,133500,93943680,3995,3995,3995,3995,5
|
|
20240619,133400,93923705,3990,3990,3990,3990,0
|
|
20240619,133300,93923705,3990,3990,3990,3990,0
|
|
20240619,133200,93923705,3990,3990,3990,3990,0
|
|
20240619,133100,93923705,3990,3990,3990,3990,0
|
|
20240619,133000,93923705,3990,3990,3990,3990,0
|
|
20240619,132900,93923705,3990,3990,3990,3990,0
|
|
20240619,132800,93923705,3990,3990,3990,3990,127
|
|
20240619,132700,93416975,3990,3990,3990,3990,0
|
|
20240619,132600,93416975,3990,3990,3990,3990,0
|
|
20240619,132500,93416975,3990,3990,3990,3990,10
|
|
20240619,132400,93377075,3990,3990,3990,3990,0
|
|
20240619,132300,93377075,3990,3990,3990,3990,0
|
|
20240619,132200,93377075,3990,3990,3990,3990,300
|
|
20240619,132100,92180075,3990,3990,3990,3990,10
|
|
20240619,132000,92140175,3990,3990,3990,3990,3
|
|
20240619,131900,92128205,3990,3990,3990,3990,0
|
|
20240619,131800,92128205,3990,3990,3990,3990,50
|
|
20240619,131700,91928705,3990,3990,3990,3990,300
|
|
20240619,131600,90731705,3990,3990,3990,3990,1
|
|
20240619,131500,90727715,3985,3985,3985,3985,0
|
|
20240619,131400,90727715,3985,3985,3985,3985,70
|
|
20240619,131300,90448765,3985,3985,3985,3985,0
|
|
20240619,131200,90448765,3985,3985,3985,3985,0
|
|
20240619,131100,90448765,3985,3985,3985,3985,30
|
|
20240619,131000,90329215,3990,3990,3990,3990,10
|
|
20240619,130900,90289315,3990,3990,3990,3990,0
|
|
20240619,130800,90289315,3990,3990,3990,3990,1
|
|
20240619,130700,90285325,3990,3990,3990,3990,31
|
|
20240619,130600,90161635,3990,3990,3990,3990,12
|
|
20240619,130500,90113755,3990,3985,3990,3985,4
|
|
20240619,130400,90097805,3985,3985,3985,3985,0
|
|
20240619,130300,90097805,3985,3985,3985,3985,1
|
|
20240619,130200,90093820,3985,3985,3985,3985,0
|
|
20240619,130100,90093820,3985,3985,3985,3985,0
|
|
20240619,130000,90093820,3985,3985,3985,3985,0
|
|
20240619,125900,90093820,3985,3985,3985,3985,0
|
|
20240619,125800,90093820,3985,3985,3985,3985,124
|
|
20240619,125700,89599680,3985,3985,3985,3985,0
|
|
20240619,125600,89599680,3985,3985,3985,3985,0
|
|
20240619,125500,89599680,3985,3985,3985,3985,0
|
|
20240619,125400,89599680,3985,3985,3985,3985,130
|
|
20240619,125300,89081630,3985,3985,3985,3985,130
|
|
20240619,125200,88563580,3985,3985,3985,3985,0
|
|
20240619,125100,88563580,3985,3985,3985,3985,1
|
|
20240619,125000,88559595,3985,3985,3985,3985,0
|
|
20240619,124900,88559595,3985,3985,3985,3985,0
|
|
20240619,124800,88559595,3985,3985,3985,3985,0
|
|
20240619,124700,88559595,3985,3985,3985,3985,0
|
|
20240619,124600,88559595,3985,3985,3985,3985,0
|
|
20240619,124500,88559595,3985,3985,3985,3985,1
|
|
20240619,124400,88555610,3985,3985,3985,3985,475
|
|
20240619,124300,86662735,3990,3990,3990,3990,0
|
|
20240619,124200,86662735,3990,3990,3990,3990,0
|
|
20240619,124100,86662735,3990,3990,3990,3990,0
|
|
20240619,124000,86662735,3990,3990,3990,3990,0
|
|
20240619,123900,86662735,3990,3990,3990,3990,1
|
|
20240619,123800,86658745,3990,3990,3990,3990,1
|
|
20240619,123700,86654755,3985,3985,3985,3985,1
|
|
20240619,123600,86650770,3985,3985,3985,3985,0
|
|
20240619,123500,86650770,3985,3985,3985,3985,31
|
|
20240619,123400,86527235,3985,3985,3985,3985,50
|
|
20240619,123300,86327985,3980,3980,3980,3980,1641
|
|
20240619,123200,79796805,3980,3980,3980,3980,0
|
|
20240619,123100,79796805,3980,3980,3980,3980,0
|
|
20240619,123000,79796805,3980,3985,3985,3980,1230
|
|
20240619,122900,74899415,3990,3990,3990,3990,0
|
|
20240619,122800,74899415,3990,3990,3990,3990,126
|
|
20240619,122700,74396675,3985,3990,3990,3985,8
|
|
20240619,122600,74364780,3990,3990,3990,3990,0
|
|
20240619,122500,74364780,3990,3990,3990,3990,0
|
|
20240619,122400,74364780,3990,3990,3990,3990,2
|
|
20240619,122300,74356800,3990,3990,3990,3990,0
|
|
20240619,122200,74356800,3990,3990,3990,3990,1
|
|
20240619,122100,74352810,3990,3990,3990,3990,100
|
|
20240619,122000,73953810,3990,3990,3990,3990,0
|
|
20240619,121900,73953810,3990,3990,3990,3990,1
|
|
20240619,121800,73949820,3990,3990,3990,3990,0
|
|
20240619,121700,73949820,3990,3990,3990,3990,2
|
|
20240619,121600,73941840,3990,3990,3990,3990,0
|
|
20240619,121500,73941840,3990,3990,3990,3990,0
|
|
20240619,121400,73941840,3990,3990,3990,3990,2
|
|
20240619,121300,73933860,3990,3985,3990,3985,199
|
|
20240619,121200,73140840,3985,3985,3985,3985,602
|
|
20240619,121100,70741870,3990,3990,3990,3990,0
|
|
20240619,121000,70741870,3990,3990,3990,3990,0
|
|
20240619,120900,70741870,3990,3990,3990,3990,0
|
|
20240619,120800,70741870,3990,3990,3990,3990,0
|
|
20240619,120700,70741870,3990,3990,3990,3990,10
|
|
20240619,120600,70701970,3985,3985,3985,3985,0
|
|
20240619,120500,70701970,3985,3985,3985,3985,0
|
|
20240619,120400,70701970,3985,3985,3985,3985,0
|
|
20240619,120300,70701970,3985,3985,3985,3985,0
|
|
20240619,120200,70701970,3985,3985,3985,3985,0
|
|
20240619,120100,70701970,3985,3990,3990,3985,1312
|
|
20240619,120000,65468410,3995,3995,3995,3995,0
|
|
20240619,115900,65468410,3995,3995,3995,3995,0
|
|
20240619,115800,65468410,3995,3995,3995,3995,0
|
|
20240619,115700,65468410,3995,3995,3995,3995,410
|
|
20240619,115600,63830460,4000,4000,4000,4000,1
|
|
20240619,115500,63826460,4005,4005,4005,4005,0
|
|
20240619,115400,63826460,4005,4005,4005,4005,0
|
|
20240619,115300,63826460,4005,4005,4005,4005,0
|
|
20240619,115200,63826460,4005,4005,4005,4005,0
|
|
20240619,115100,63826460,4005,4005,4005,4005,0
|
|
20240619,115000,63826460,4005,4005,4005,4005,0
|
|
20240619,114900,63826460,4005,4005,4005,4005,0
|
|
20240619,114800,63826460,4005,4005,4005,4005,0
|
|
20240619,114700,63826460,4005,4005,4005,4005,0
|
|
20240619,114600,63826460,4005,4005,4005,4005,0
|
|
20240619,114500,63826460,4005,4005,4005,4005,0
|
|
20240619,114400,63826460,4005,4005,4005,4005,0
|
|
20240619,114300,63826460,4005,4005,4005,4005,0
|
|
20240619,114200,63826460,4005,4005,4005,4005,0
|
|
20240619,114100,63826460,4005,4005,4005,4005,0
|
|
20240619,114000,63826460,4005,4005,4005,4005,0
|
|
20240619,113900,63826460,4005,4005,4005,4005,1
|
|
20240619,113800,63822455,4000,4000,4000,4000,0
|
|
20240619,113700,63822455,4000,4000,4000,4000,0
|
|
20240619,113600,63822455,4000,4000,4000,4000,0
|
|
20240619,113500,63822455,4000,4000,4000,4000,0
|
|
20240619,113400,63822455,4000,4000,4000,4000,1
|
|
20240619,113300,63818455,4000,4000,4000,4000,0
|
|
20240619,113200,63818455,4000,4000,4000,4000,0
|
|
20240619,113100,63818455,4000,4000,4000,4000,0
|
|
20240619,113000,63818455,4000,4000,4000,4000,0
|
|
20240619,112900,63818455,4000,4000,4000,4000,101
|
|
20240619,112800,63414455,4005,4005,4005,4005,1
|
|
20240619,112700,63410450,4000,4000,4000,4000,0
|
|
20240619,112600,63410450,4000,4000,4000,4000,0
|
|
20240619,112500,63410450,4000,4000,4000,4000,62
|
|
20240619,112400,63162450,4010,4010,4010,4010,0
|
|
20240619,112300,63162450,4010,4010,4010,4010,4
|
|
20240619,112200,63146410,4000,4000,4000,4000,0
|
|
20240619,112100,63146410,4000,4000,4000,4000,0
|
|
20240619,112000,63146410,4000,4000,4000,4000,0
|
|
20240619,111900,63146410,4000,4000,4000,4000,650
|
|
20240619,111800,60546410,4005,4005,4005,4005,1
|
|
20240619,111700,60542405,4000,4000,4000,4000,0
|
|
20240619,111600,60542405,4000,4000,4000,4000,0
|
|
20240619,111500,60542405,4000,4000,4000,4000,133
|
|
20240619,111400,60010405,4010,4010,4010,4010,0
|
|
20240619,111300,60010405,4010,4010,4010,4010,0
|
|
20240619,111200,60010405,4010,4010,4010,4010,0
|
|
20240619,111100,60010405,4010,4010,4010,4010,0
|
|
20240619,111000,60010405,4010,4010,4010,4010,0
|
|
20240619,110900,60010405,4010,4010,4010,4010,0
|
|
20240619,110800,60010405,4010,4010,4010,4010,0
|
|
20240619,110700,60010405,4010,4010,4010,4010,0
|
|
20240619,110600,60010405,4010,4010,4010,4010,0
|
|
20240619,110500,60010405,4010,4010,4010,4010,5
|
|
20240619,110400,59990355,4010,4010,4010,4010,2
|
|
20240619,110300,59982335,4000,4000,4000,4000,0
|
|
20240619,110200,59982335,4000,4000,4000,4000,0
|
|
20240619,110100,59982335,4000,4000,4000,4000,0
|
|
20240619,110000,59982335,4000,4000,4000,4000,0
|
|
20240619,105900,59982335,4000,4000,4000,4000,10
|
|
20240619,105800,59942335,4000,4000,4000,4000,0
|
|
20240619,105700,59942335,4000,4000,4000,4000,0
|
|
20240619,105600,59942335,4000,4000,4000,4000,512
|
|
20240619,105500,57894335,4000,4000,4000,4000,20
|
|
20240619,105400,57814335,4000,4000,4000,4000,60
|
|
20240619,105300,57574335,4000,4000,4000,4000,1
|
|
20240619,105200,57570335,4000,4000,4000,4000,5
|
|
20240619,105100,57550335,4000,4000,4000,4000,0
|
|
20240619,105000,57550335,4000,3990,4000,3990,5
|
|
20240619,104900,57530370,3990,3990,3990,3990,1
|
|
20240619,104800,57526380,3990,3980,3990,3980,2
|
|
20240619,104700,57518410,3980,3980,3980,3980,0
|
|
20240619,104600,57518410,3980,3980,3980,3980,0
|
|
20240619,104500,57518410,3980,3980,3980,3980,0
|
|
20240619,104400,57518410,3980,3980,3980,3980,0
|
|
20240619,104300,57518410,3980,3990,3990,3980,2506
|
|
20240619,104200,47541145,3985,3985,3985,3985,0
|
|
20240619,104100,47541145,3985,3985,3985,3985,0
|
|
20240619,104000,47541145,3985,3985,3985,3985,470
|
|
20240619,103900,45668195,3985,3985,3985,3985,10
|
|
20240619,103800,45628345,3985,3985,3985,3985,0
|
|
20240619,103700,45628345,3985,3985,3985,3985,0
|
|
20240619,103600,45628345,3985,3985,3985,3985,0
|
|
20240619,103500,45628345,3985,3985,3985,3985,72
|
|
20240619,103400,45341425,3990,3990,3990,3990,2
|
|
20240619,103300,45333445,3990,3995,3995,3990,2538
|
|
20240619,103200,35206520,4000,4000,4000,4000,0
|
|
20240619,103100,35206520,4000,4000,4000,4000,2
|
|
20240619,103000,35198520,4000,3995,4000,3995,4
|
|
20240619,102900,35182535,3995,3995,3995,3995,52
|
|
20240619,102800,34974795,3995,3995,3995,3995,10
|
|
20240619,102700,34934845,3995,3995,3995,3995,1448
|
|
20240619,102600,29150085,4000,4005,4005,4000,742
|
|
20240619,102500,26182065,4005,4005,4005,4005,0
|
|
20240619,102400,26182065,4005,4005,4005,4005,0
|
|
20240619,102300,26182065,4005,4005,4005,4005,0
|
|
20240619,102200,26182065,4005,4005,4005,4005,0
|
|
20240619,102100,26182065,4005,4005,4005,4005,0
|
|
20240619,102000,26182065,4005,4010,4010,4005,1134
|
|
20240619,101900,21635490,4020,4020,4020,4020,0
|
|
20240619,101800,21635490,4020,4020,4020,4020,0
|
|
20240619,101700,21635490,4020,4020,4020,4020,0
|
|
20240619,101600,21635490,4020,4020,4020,4020,0
|
|
20240619,101500,21635490,4020,4020,4020,4020,0
|
|
20240619,101400,21635490,4020,4020,4020,4020,0
|
|
20240619,101300,21635490,4020,4020,4020,4020,0
|
|
20240619,101200,21635490,4020,4020,4020,4020,4
|
|
20240619,101100,21619410,4015,4015,4015,4015,0
|
|
20240619,101000,21619410,4015,4015,4015,4015,0
|
|
20240619,100900,21619410,4015,4015,4015,4015,0
|
|
20240619,100800,21619410,4015,4015,4015,4015,0
|
|
20240619,100700,21619410,4015,4015,4015,4015,15
|
|
20240619,100600,21559185,4010,4010,4010,4010,0
|
|
20240619,100500,21559185,4010,4010,4010,4010,0
|
|
20240619,100400,21559185,4010,4010,4010,4010,25
|
|
20240619,100300,21458935,4000,4000,4000,4000,3
|
|
20240619,100200,21446935,4010,4010,4010,4010,2
|
|
20240619,100100,21438915,4010,4010,4010,4010,0
|
|
20240619,100000,21438915,4010,4010,4010,4010,0
|
|
20240619,095900,21438915,4010,4010,4010,4010,2
|
|
20240619,095800,21430895,4015,4010,4015,4010,5
|
|
20240619,095700,21410825,4000,4000,4000,4000,0
|
|
20240619,095600,21410825,4000,4000,4000,4000,64
|
|
20240619,095500,21154825,4000,4000,4000,4000,15
|
|
20240619,095400,21094825,4000,4000,4000,4000,74
|
|
20240619,095300,20798825,4000,4000,4000,4000,0
|
|
20240619,095200,20798825,4000,4000,4000,4000,479
|
|
20240619,095100,18882825,4005,4010,4010,4005,592
|
|
20240619,095000,16511450,4010,4010,4010,4010,200
|
|
20240619,094900,15709450,4015,4015,4015,4015,89
|
|
20240619,094800,15352115,4015,4015,4015,4015,0
|
|
20240619,094700,15352115,4015,4015,4015,4015,637
|
|
20240619,094600,12794560,4020,4020,4020,4020,1
|
|
20240619,094500,12790540,4015,4015,4015,4015,0
|
|
20240619,094400,12790540,4015,4015,4015,4015,0
|
|
20240619,094300,12790540,4015,4015,4015,4015,32
|
|
20240619,094200,12662060,4015,4015,4015,4015,0
|
|
20240619,094100,12662060,4015,4015,4015,4015,0
|
|
20240619,094000,12662060,4015,4015,4015,4015,0
|
|
20240619,093900,12662060,4015,4010,4025,4010,71
|
|
20240619,093800,12376840,3995,3995,3995,3995,0
|
|
20240619,093700,12376840,3995,3995,3995,3995,0
|
|
20240619,093600,12376840,3995,3995,3995,3995,0
|
|
20240619,093500,12376840,3995,3995,3995,3995,0
|
|
20240619,093400,12376840,3995,3995,3995,3995,30
|
|
20240619,093300,12256990,4010,4005,4010,4005,205
|
|
20240619,093200,11434950,4015,4010,4015,4010,323
|
|
20240619,093100,10138385,4000,4000,4000,4000,82
|
|
20240619,093000,9810385,4000,4000,4000,4000,18
|
|
20240619,092900,9738385,4000,4000,4000,4000,38
|
|
20240619,092800,9586385,4010,4010,4010,4010,5
|
|
20240619,092700,9566335,4010,4005,4010,4005,138
|
|
20240619,092600,9013465,4005,4005,4005,4005,0
|
|
20240619,092500,9013465,4005,4005,4005,4005,4
|
|
20240619,092400,8997445,4005,4005,4005,4005,0
|
|
20240619,092300,8997445,4005,4005,4005,4005,10
|
|
20240619,092200,8957395,4005,4005,4005,4005,1
|
|
20240619,092100,8953390,4010,4005,4010,4005,10
|
|
20240619,092000,8913295,4010,4005,4010,4005,144
|
|
20240619,091900,8335860,4010,3995,4010,3995,102
|
|
20240619,091800,7928345,3995,3995,3995,3995,20
|
|
20240619,091700,7848445,3995,4005,4005,3995,598
|
|
20240619,091600,5458785,4005,4005,4005,4005,5
|
|
20240619,091500,5438760,4005,4005,4005,4005,1
|
|
20240619,091400,5434755,3990,3990,3990,3990,0
|
|
20240619,091300,5434755,3990,3990,3990,3990,0
|
|
20240619,091200,5434755,3990,3990,3990,3990,250
|
|
20240619,091100,4437255,3990,3990,3990,3990,0
|
|
20240619,091000,4437255,3990,4000,4000,3990,95
|
|
20240619,090900,4057575,4005,4005,4005,4000,588
|
|
20240619,090800,1705450,4010,4015,4015,4010,412
|
|
20240619,090700,52320,4020,4020,4020,4020,6
|
|
20240619,090600,28200,4020,4020,4020,4020,0
|
|
20240619,090500,28200,4020,4020,4020,4020,0
|
|
20240619,090400,28200,4020,4020,4020,4020,4
|
|
20240619,090300,12120,4030,4030,4030,4030,0
|
|
20240619,090200,12120,4030,4030,4030,4030,0
|
|
20240619,090100,12120,4030,4030,4030,4030,0
|
|
20240619,090000,12120,4030,4045,4045,4030,3
|