618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,191500,198974150,4020,4020,4020,4020,448
|
|
20240619,191400,198974150,4020,4020,4020,4020,0
|
|
20240619,191300,198974150,4020,4020,4020,4020,0
|
|
20240619,191200,198974150,4020,4020,4020,4020,0
|
|
20240619,191100,198974150,4020,4020,4020,4020,0
|
|
20240619,191000,198974150,4020,4020,4020,4020,0
|
|
20240619,190900,198974150,4020,4020,4020,4020,0
|
|
20240619,190800,198974150,4020,4020,4020,4020,0
|
|
20240619,190700,198974150,4020,4020,4020,4020,0
|
|
20240619,190600,198974150,4020,4020,4020,4020,0
|
|
20240619,190500,198974150,4020,4020,4020,4020,0
|
|
20240619,190400,198974150,4020,4020,4020,4020,0
|
|
20240619,190300,198974150,4020,4020,4020,4020,0
|
|
20240619,190200,198974150,4020,4020,4020,4020,0
|
|
20240619,190100,198974150,4020,4020,4020,4020,0
|
|
20240619,190000,198974150,4020,4020,4020,4020,0
|
|
20240619,185900,198974150,4020,4020,4020,4020,0
|
|
20240619,185800,198974150,4020,4020,4020,4020,0
|
|
20240619,185700,198974150,4020,4020,4020,4020,0
|
|
20240619,185600,198974150,4020,4020,4020,4020,0
|
|
20240619,185500,198974150,4020,4020,4020,4020,0
|
|
20240619,185400,198974150,4020,4020,4020,4020,0
|
|
20240619,185300,198974150,4020,4020,4020,4020,0
|
|
20240619,185200,198974150,4020,4020,4020,4020,0
|
|
20240619,185100,198974150,4020,4020,4020,4020,0
|
|
20240619,185000,198974150,4020,4020,4020,4020,0
|
|
20240619,184900,198974150,4020,4020,4020,4020,0
|
|
20240619,184800,198974150,4020,4020,4020,4020,0
|
|
20240619,184700,198974150,4020,4020,4020,4020,0
|
|
20240619,184600,198974150,4020,4020,4020,4020,0
|
|
20240619,184500,198974150,4020,4020,4020,4020,448
|
|
20240619,184400,198974150,4020,4020,4020,4020,0
|
|
20240619,184300,198974150,4020,4020,4020,4020,0
|
|
20240619,184200,198974150,4020,4020,4020,4020,0
|
|
20240619,184100,198974150,4020,4020,4020,4020,0
|
|
20240619,184000,198974150,4020,4020,4020,4020,0
|
|
20240619,183900,198974150,4020,4020,4020,4020,0
|
|
20240619,183800,198974150,4020,4020,4020,4020,0
|
|
20240619,183700,198974150,4020,4020,4020,4020,0
|
|
20240619,183600,198974150,4020,4020,4020,4020,0
|
|
20240619,183500,198974150,4020,4020,4020,4020,0
|
|
20240619,183400,198974150,4020,4020,4020,4020,0
|
|
20240619,183300,198974150,4020,4020,4020,4020,0
|
|
20240619,183200,198974150,4020,4020,4020,4020,0
|
|
20240619,183100,198974150,4020,4020,4020,4020,0
|
|
20240619,183000,198974150,4020,4020,4020,4020,0
|
|
20240619,182900,198974150,4020,4020,4020,4020,0
|
|
20240619,182800,198974150,4020,4020,4020,4020,0
|
|
20240619,182700,198974150,4020,4020,4020,4020,0
|
|
20240619,182600,198974150,4020,4020,4020,4020,0
|
|
20240619,182500,198974150,4020,4020,4020,4020,0
|
|
20240619,182400,198974150,4020,4020,4020,4020,0
|
|
20240619,182300,198974150,4020,4020,4020,4020,0
|
|
20240619,182200,198974150,4020,4020,4020,4020,0
|
|
20240619,182100,198974150,4020,4020,4020,4020,0
|
|
20240619,182000,198974150,4020,4020,4020,4020,0
|
|
20240619,181900,198974150,4020,4020,4020,4020,0
|
|
20240619,181800,198974150,4020,4020,4020,4020,0
|
|
20240619,181700,198974150,4020,4020,4020,4020,0
|
|
20240619,181600,198974150,4020,4020,4020,4020,0
|
|
20240619,181500,198974150,4020,4020,4020,4020,448
|
|
20240619,181400,198974150,4020,4020,4020,4020,0
|
|
20240619,181300,198974150,4020,4020,4020,4020,0
|
|
20240619,181200,198974150,4020,4020,4020,4020,0
|
|
20240619,181100,198974150,4020,4020,4020,4020,0
|
|
20240619,181000,198974150,4020,4020,4020,4020,0
|
|
20240619,180900,198974150,4020,4020,4020,4020,0
|
|
20240619,180800,198974150,4020,4020,4020,4020,0
|
|
20240619,180700,198974150,4020,4020,4020,4020,0
|
|
20240619,180600,198974150,4020,4020,4020,4020,0
|
|
20240619,180500,198974150,4020,4020,4020,4020,0
|
|
20240619,180400,198974150,4020,4020,4020,4020,0
|
|
20240619,180300,198974150,4020,4020,4020,4020,0
|
|
20240619,180200,198974150,4020,4020,4020,4020,0
|
|
20240619,180100,198974150,4020,4020,4020,4020,0
|
|
20240619,180000,198974150,4020,4020,4020,4020,0
|
|
20240619,175900,198974150,4020,4020,4020,4020,0
|
|
20240619,175800,198974150,4020,4020,4020,4020,0
|
|
20240619,175700,198974150,4020,4020,4020,4020,0
|
|
20240619,175600,198974150,4020,4020,4020,4020,0
|
|
20240619,175500,198974150,4020,4020,4020,4020,0
|
|
20240619,175400,198974150,4020,4020,4020,4020,0
|
|
20240619,175300,198974150,4020,4020,4020,4020,0
|
|
20240619,175200,198974150,4020,4020,4020,4020,0
|
|
20240619,175100,198974150,4020,4020,4020,4020,0
|
|
20240619,175000,198974150,4020,4020,4020,4020,0
|
|
20240619,174900,198974150,4020,4020,4020,4020,0
|
|
20240619,174800,198974150,4020,4020,4020,4020,0
|
|
20240619,174700,198974150,4020,4020,4020,4020,0
|
|
20240619,174600,198974150,4020,4020,4020,4020,0
|
|
20240619,174500,198974150,4020,4020,4020,4020,448
|
|
20240619,174400,198974150,4020,4020,4020,4020,0
|
|
20240619,174300,198974150,4020,4020,4020,4020,0
|
|
20240619,174200,198974150,4020,4020,4020,4020,0
|
|
20240619,174100,198974150,4020,4020,4020,4020,0
|
|
20240619,174000,198974150,4020,4020,4020,4020,0
|
|
20240619,173900,198974150,4020,4020,4020,4020,0
|
|
20240619,173800,198974150,4020,4020,4020,4020,0
|
|
20240619,173700,198974150,4020,4020,4020,4020,0
|
|
20240619,173600,198974150,4020,4020,4020,4020,0
|
|
20240619,173500,198974150,4020,4020,4020,4020,0
|
|
20240619,173400,198974150,4020,4020,4020,4020,0
|
|
20240619,173300,198974150,4020,4020,4020,4020,0
|
|
20240619,173200,198974150,4020,4020,4020,4020,0
|
|
20240619,173100,198974150,4020,4020,4020,4020,0
|
|
20240619,173000,198974150,4020,4020,4020,4020,0
|
|
20240619,172900,198974150,4020,4020,4020,4020,0
|
|
20240619,172800,198974150,4020,4020,4020,4020,0
|
|
20240619,172700,198974150,4020,4020,4020,4020,0
|
|
20240619,172600,198974150,4020,4020,4020,4020,0
|
|
20240619,172500,198974150,4020,4020,4020,4020,0
|
|
20240619,172400,198974150,4020,4020,4020,4020,0
|
|
20240619,172300,198974150,4020,4020,4020,4020,0
|
|
20240619,172200,198974150,4020,4020,4020,4020,0
|
|
20240619,172100,198974150,4020,4020,4020,4020,0
|
|
20240619,172000,198974150,4020,4020,4020,4020,0
|
|
20240619,171900,198974150,4020,4020,4020,4020,0
|
|
20240619,171800,198974150,4020,4020,4020,4020,0
|
|
20240619,171700,198974150,4020,4020,4020,4020,0
|
|
20240619,171600,198974150,4020,4020,4020,4020,0
|
|
20240619,171500,198974150,4020,4020,4020,4020,448
|
|
20240619,171400,198974150,4020,4020,4020,4020,0
|
|
20240619,171300,198974150,4020,4020,4020,4020,0
|
|
20240619,171200,198974150,4020,4020,4020,4020,0
|
|
20240619,171100,198974150,4020,4020,4020,4020,0
|
|
20240619,171000,198974150,4020,4020,4020,4020,0
|
|
20240619,170900,198974150,4020,4020,4020,4020,0
|
|
20240619,170800,198974150,4020,4020,4020,4020,0
|
|
20240619,170700,198974150,4020,4020,4020,4020,0
|
|
20240619,170600,198974150,4020,4020,4020,4020,0
|
|
20240619,170500,198974150,4020,4020,4020,4020,0
|
|
20240619,170400,198974150,4020,4020,4020,4020,0
|
|
20240619,170300,198974150,4020,4020,4020,4020,0
|
|
20240619,170200,198974150,4020,4020,4020,4020,0
|
|
20240619,170100,198974150,4020,4020,4020,4020,0
|
|
20240619,170000,198974150,4020,4020,4020,4020,0
|
|
20240619,165900,198974150,4020,4020,4020,4020,0
|
|
20240619,165800,198974150,4020,4020,4020,4020,0
|
|
20240619,165700,198974150,4020,4020,4020,4020,0
|
|
20240619,165600,198974150,4020,4020,4020,4020,0
|
|
20240619,165500,198974150,4020,4020,4020,4020,0
|
|
20240619,165400,198974150,4020,4020,4020,4020,0
|
|
20240619,165300,198974150,4020,4020,4020,4020,0
|
|
20240619,165200,198974150,4020,4020,4020,4020,0
|
|
20240619,165100,198974150,4020,4020,4020,4020,0
|
|
20240619,165000,198974150,4020,4020,4020,4020,0
|
|
20240619,164900,198974150,4020,4020,4020,4020,0
|
|
20240619,164800,198974150,4020,4020,4020,4020,0
|
|
20240619,164700,198974150,4020,4020,4020,4020,0
|
|
20240619,164600,198974150,4020,4020,4020,4020,0
|
|
20240619,164500,198974150,4020,4020,4020,4020,448
|
|
20240619,164400,198974150,4020,4020,4020,4020,0
|
|
20240619,164300,198974150,4020,4020,4020,4020,0
|
|
20240619,164200,198974150,4020,4020,4020,4020,0
|
|
20240619,164100,198974150,4020,4020,4020,4020,0
|
|
20240619,164000,198974150,4020,4020,4020,4020,0
|
|
20240619,163900,198974150,4020,4020,4020,4020,0
|
|
20240619,163800,198974150,4020,4020,4020,4020,0
|
|
20240619,163700,198974150,4020,4020,4020,4020,0
|
|
20240619,163600,198974150,4020,4020,4020,4020,0
|
|
20240619,163500,198974150,4020,4020,4020,4020,0
|
|
20240619,163400,198974150,4020,4020,4020,4020,0
|
|
20240619,163300,198974150,4020,4020,4020,4020,0
|
|
20240619,163200,198974150,4020,4020,4020,4020,0
|
|
20240619,163100,198974150,4020,4020,4020,4020,0
|
|
20240619,163000,198974150,4020,4020,4020,4020,0
|
|
20240619,162900,198974150,4020,4020,4020,4020,0
|
|
20240619,162800,198974150,4020,4020,4020,4020,0
|
|
20240619,162700,198974150,4020,4020,4020,4020,0
|
|
20240619,162600,198974150,4020,4020,4020,4020,0
|
|
20240619,162500,198974150,4020,4020,4020,4020,0
|
|
20240619,162400,198974150,4020,4020,4020,4020,0
|
|
20240619,162300,198974150,4020,4020,4020,4020,0
|
|
20240619,162200,198974150,4020,4020,4020,4020,0
|
|
20240619,162100,198974150,4020,4020,4020,4020,0
|
|
20240619,162000,198974150,4020,4020,4020,4020,0
|
|
20240619,161900,198974150,4020,4020,4020,4020,0
|
|
20240619,161800,198974150,4020,4020,4020,4020,0
|
|
20240619,161700,198974150,4020,4020,4020,4020,0
|
|
20240619,161600,198974150,4020,4020,4020,4020,0
|
|
20240619,161500,198974150,4020,4020,4020,4020,448
|
|
20240619,161400,198974150,4020,4020,4020,4020,0
|
|
20240619,161300,198974150,4020,4020,4020,4020,0
|
|
20240619,161200,198974150,4020,4020,4020,4020,0
|
|
20240619,161100,198974150,4020,4020,4020,4020,0
|
|
20240619,161000,198974150,4020,4020,4020,4020,0
|
|
20240619,160900,198974150,4020,4020,4020,4020,0
|
|
20240619,160800,198974150,4020,4020,4020,4020,0
|
|
20240619,160700,198974150,4020,4020,4020,4020,0
|
|
20240619,160600,198974150,4020,4020,4020,4020,0
|
|
20240619,160500,198974150,4020,4020,4020,4020,0
|
|
20240619,160400,198974150,4020,4020,4020,4020,0
|
|
20240619,160300,198974150,4020,4020,4020,4020,0
|
|
20240619,160200,198974150,4020,4020,4020,4020,0
|
|
20240619,160100,198974150,4020,4020,4020,4020,0
|
|
20240619,160000,198974150,4020,4020,4020,4020,0
|
|
20240619,155900,198974150,4020,4020,4020,4020,0
|
|
20240619,155800,198974150,4020,4020,4020,4020,0
|
|
20240619,155700,198974150,4020,4020,4020,4020,0
|
|
20240619,155600,198974150,4020,4020,4020,4020,0
|
|
20240619,155500,198974150,4020,4020,4020,4020,0
|
|
20240619,155400,198974150,4020,4020,4020,4020,0
|
|
20240619,155300,198974150,4020,4020,4020,4020,0
|
|
20240619,155200,198974150,4020,4020,4020,4020,0
|
|
20240619,155100,198974150,4020,4020,4020,4020,0
|
|
20240619,155000,198974150,4020,4020,4020,4020,0
|
|
20240619,154900,198974150,4020,4020,4020,4020,0
|
|
20240619,154800,198974150,4020,4020,4020,4020,0
|
|
20240619,154700,198974150,4020,4020,4020,4020,0
|
|
20240619,154600,198974150,4020,4020,4020,4020,0
|
|
20240619,154500,198974150,4020,4020,4020,4020,448
|
|
20240619,154400,198974150,4020,4020,4020,4020,0
|
|
20240619,154300,198974150,4020,4020,4020,4020,0
|
|
20240619,154200,198974150,4020,4020,4020,4020,0
|
|
20240619,154100,198974150,4020,4020,4020,4020,0
|
|
20240619,154000,198974150,4020,4020,4020,4020,0
|
|
20240619,153900,198974150,4020,4020,4020,4020,0
|
|
20240619,153800,198974150,4020,4020,4020,4020,0
|
|
20240619,153700,198974150,4020,4020,4020,4020,0
|
|
20240619,153600,198974150,4020,4020,4020,4020,0
|
|
20240619,153500,198974150,4020,4020,4020,4020,0
|
|
20240619,153400,198974150,4020,4020,4020,4020,0
|
|
20240619,153300,198974150,4020,4020,4020,4020,0
|
|
20240619,153200,198974150,4020,4020,4020,4020,0
|
|
20240619,153100,198974150,4020,4020,4020,4020,0
|
|
20240619,153000,198974150,4020,4020,4020,4020,448
|
|
20240619,152900,197173190,4010,4010,4010,4010,0
|
|
20240619,152800,197173190,4010,4010,4010,4010,0
|
|
20240619,152700,197173190,4010,4010,4010,4010,0
|
|
20240619,152600,197173190,4010,4010,4010,4010,0
|
|
20240619,152500,197173190,4010,4010,4010,4010,0
|
|
20240619,152400,197173190,4010,4010,4010,4010,0
|
|
20240619,152300,197173190,4010,4010,4010,4010,0
|
|
20240619,152200,197173190,4010,4010,4010,4010,0
|
|
20240619,152100,197173190,4010,4010,4010,4010,0
|
|
20240619,152000,197173190,4010,4010,4010,4010,0
|
|
20240619,151900,197173190,4010,3995,4010,3995,27
|
|
20240619,151800,197065295,3995,3995,3995,3995,0
|
|
20240619,151700,197065295,3995,3995,3995,3995,24
|
|
20240619,151600,196969415,4015,4015,4015,4015,0
|
|
20240619,151500,196969415,4015,3995,4015,3995,240
|
|
20240619,151400,196009655,4000,4000,4000,4000,320
|
|
20240619,151300,194729655,4000,4000,4000,4000,0
|
|
20240619,151200,194729655,4000,4000,4000,4000,0
|
|
20240619,151100,194729655,4000,4000,4000,4000,1
|
|
20240619,151000,194725655,4010,4010,4010,4010,0
|
|
20240619,150900,194725655,4010,4010,4010,4010,0
|
|
20240619,150800,194725655,4010,4010,4010,4010,50
|
|
20240619,150700,194525155,4000,4000,4000,4000,0
|
|
20240619,150600,194525155,4000,4000,4000,4000,1
|
|
20240619,150500,194521155,4015,4015,4015,4015,0
|
|
20240619,150400,194521155,4015,4005,4015,4005,50
|
|
20240619,150300,194320570,4015,4005,4015,4005,15
|
|
20240619,150200,194260435,4020,4020,4020,3990,2287
|
|
20240619,150100,185130925,4020,4020,4025,4020,162
|
|
20240619,150000,184479180,4020,4020,4020,4020,257
|
|
20240619,145900,183446040,4020,4010,4020,4005,1112
|
|
20240619,145800,178980355,4005,4005,4005,4005,67
|
|
20240619,145700,178712020,4005,4000,4005,4000,405
|
|
20240619,145600,177090140,4000,4000,4005,4000,358
|
|
20240619,145500,175657610,4000,4000,4000,4000,0
|
|
20240619,145400,175657610,4000,4000,4000,4000,1
|
|
20240619,145300,175653610,3990,3990,3990,3990,1
|
|
20240619,145200,175649620,4005,3995,4005,3990,13
|
|
20240619,145100,175597635,3990,3995,3995,3990,3
|
|
20240619,145000,175585660,4005,4005,4005,4005,0
|
|
20240619,144900,175585660,4005,4005,4005,4005,0
|
|
20240619,144800,175585660,4005,4005,4005,4005,0
|
|
20240619,144700,175585660,4005,4005,4010,4005,110
|
|
20240619,144600,175144895,4005,4000,4005,4000,480
|
|
20240619,144500,173224890,4000,3990,4000,3990,874
|
|
20240619,144400,169736065,3980,3980,3980,3980,0
|
|
20240619,144300,169736065,3980,3985,3985,3980,2
|
|
20240619,144200,169728100,3985,3985,3985,3985,29
|
|
20240619,144100,169612535,3990,3990,3990,3990,1
|
|
20240619,144000,169608545,3990,3985,3990,3985,2
|
|
20240619,143900,169600570,3985,3985,3985,3985,1
|
|
20240619,143800,169596585,3995,3990,3995,3985,123
|
|
20240619,143700,169105780,3995,3995,3995,3995,100
|
|
20240619,143600,168706280,3990,3995,3995,3990,28
|
|
20240619,143500,168594460,3995,3995,3995,3995,200
|
|
20240619,143400,167795460,4000,4000,4000,4000,0
|
|
20240619,143300,167795460,4000,4000,4000,4000,38
|
|
20240619,143200,167643460,4000,4000,4000,4000,1
|
|
20240619,143100,167639460,3995,3995,3995,3995,120
|
|
20240619,143000,167160060,3995,3990,3995,3990,700
|
|
20240619,142900,164364875,3990,3990,3990,3990,20
|
|
20240619,142800,164285075,3990,3990,3990,3990,20
|
|
20240619,142700,164205275,3980,3980,3980,3980,0
|
|
20240619,142600,164205275,3980,3980,3980,3980,0
|
|
20240619,142500,164205275,3980,3965,3980,3965,130
|
|
20240619,142400,163688880,3970,3965,3970,3965,19
|
|
20240619,142300,163613525,3970,3970,3970,3970,0
|
|
20240619,142200,163613525,3970,3970,3970,3970,0
|
|
20240619,142100,163613525,3970,3975,3975,3970,240
|
|
20240619,142000,162660575,3970,3970,3970,3970,1
|
|
20240619,141900,162656605,3975,3975,3975,3975,0
|
|
20240619,141800,162656605,3975,3975,3975,3975,1
|
|
20240619,141700,162652630,3975,3975,3975,3975,100
|
|
20240619,141600,162255130,3975,3975,3975,3975,100
|
|
20240619,141500,161857630,3980,3980,3980,3980,0
|
|
20240619,141400,161857630,3980,3980,3980,3980,0
|
|
20240619,141300,161857630,3980,3975,3980,3975,119
|
|
20240619,141200,161384575,3965,3965,3965,3965,0
|
|
20240619,141100,161384575,3965,3965,3965,3965,0
|
|
20240619,141000,161384575,3965,3965,3965,3965,17
|
|
20240619,140900,161317170,3965,3965,3965,3965,0
|
|
20240619,140800,161317170,3965,3970,3970,3965,22
|
|
20240619,140700,161229840,3980,3980,3980,3980,1
|
|
20240619,140600,161225860,3980,3980,3980,3980,0
|
|
20240619,140500,161225860,3980,3980,3980,3980,9
|
|
20240619,140400,161190040,3980,3980,3980,3980,0
|
|
20240619,140300,161190040,3980,3980,3980,3980,5
|
|
20240619,140200,161170140,3990,3990,3990,3990,0
|
|
20240619,140100,161170140,3990,3990,3990,3990,0
|
|
20240619,140000,161170140,3990,3980,3990,3980,282
|
|
20240619,135900,160047685,3970,3970,3970,3970,0
|
|
20240619,135800,160047685,3970,3970,3970,3970,0
|
|
20240619,135700,160047685,3970,3970,3970,3970,390
|
|
20240619,135600,158499385,3965,3965,3965,3965,0
|
|
20240619,135500,158499385,3965,3965,3965,3965,20
|
|
20240619,135400,158420085,3970,3970,3970,3970,0
|
|
20240619,135300,158420085,3970,3970,3970,3970,0
|
|
20240619,135200,158420085,3970,3970,3970,3970,0
|
|
20240619,135100,158420085,3970,3970,3970,3970,0
|
|
20240619,135000,158420085,3970,3970,3970,3970,1
|
|
20240619,134900,158416115,3965,3965,3965,3965,1
|
|
20240619,134800,158412150,3970,3970,3970,3970,0
|
|
20240619,134700,158412150,3970,3970,3970,3970,0
|
|
20240619,134600,158412150,3970,3970,3970,3970,1
|
|
20240619,134500,158408180,3970,3970,3970,3970,0
|
|
20240619,134400,158408180,3970,3970,3970,3970,0
|
|
20240619,134300,158408180,3970,3970,3970,3970,0
|
|
20240619,134200,158408180,3970,3970,3970,3970,0
|
|
20240619,134100,158408180,3970,3970,3970,3970,100
|
|
20240619,134000,158011180,3965,3965,3965,3965,0
|
|
20240619,133900,158011180,3965,3965,3965,3965,0
|
|
20240619,133800,158011180,3965,3965,3965,3965,20
|
|
20240619,133700,157931880,3965,3965,3965,3965,0
|
|
20240619,133600,157931880,3965,3965,3965,3965,0
|
|
20240619,133500,157931880,3965,3965,3965,3965,2
|
|
20240619,133400,157923950,3965,3965,3965,3965,0
|
|
20240619,133300,157923950,3965,3965,3965,3965,240
|
|
20240619,133200,156972350,3965,3965,3965,3965,20
|
|
20240619,133100,156893050,3960,3960,3960,3960,0
|
|
20240619,133000,156893050,3960,3960,3960,3960,0
|
|
20240619,132900,156893050,3960,3960,3960,3960,20
|
|
20240619,132800,156813850,3960,3960,3960,3960,0
|
|
20240619,132700,156813850,3960,3960,3960,3960,3
|
|
20240619,132600,156801970,3970,3970,3970,3970,0
|
|
20240619,132500,156801970,3970,3970,3970,3970,1
|
|
20240619,132400,156798000,3955,3970,3970,3955,361
|
|
20240619,132300,155370230,3955,3955,3955,3955,0
|
|
20240619,132200,155370230,3955,3955,3955,3955,10
|
|
20240619,132100,155330680,3955,3955,3955,3955,0
|
|
20240619,132000,155330680,3955,3955,3955,3955,0
|
|
20240619,131900,155330680,3955,3955,3955,3955,124
|
|
20240619,131800,154840260,3955,3955,3955,3955,0
|
|
20240619,131700,154840260,3955,3955,3955,3955,0
|
|
20240619,131600,154840260,3955,3960,3960,3955,380
|
|
20240619,131500,153336230,3960,3960,3960,3960,2
|
|
20240619,131400,153328310,3960,3960,3960,3960,0
|
|
20240619,131300,153328310,3960,3960,3960,3960,160
|
|
20240619,131200,152694710,3960,3960,3960,3960,0
|
|
20240619,131100,152694710,3960,3960,3960,3960,0
|
|
20240619,131000,152694710,3960,3960,3960,3960,0
|
|
20240619,130900,152694710,3960,3960,3960,3960,200
|
|
20240619,130800,151902710,3960,3960,3960,3960,0
|
|
20240619,130700,151902710,3960,3960,3960,3960,0
|
|
20240619,130600,151902710,3960,3960,3960,3960,0
|
|
20240619,130500,151902710,3960,3960,3960,3960,0
|
|
20240619,130400,151902710,3960,3960,3960,3960,3
|
|
20240619,130300,151890830,3970,3970,3970,3970,0
|
|
20240619,130200,151890830,3970,3970,3970,3970,0
|
|
20240619,130100,151890830,3970,3970,3970,3970,0
|
|
20240619,130000,151890830,3970,3970,3970,3970,25
|
|
20240619,125900,151791580,3970,3970,3970,3970,0
|
|
20240619,125800,151791580,3970,3970,3970,3970,1
|
|
20240619,125700,151787610,3965,3970,3970,3965,2
|
|
20240619,125600,151779675,3965,3965,3965,3965,0
|
|
20240619,125500,151779675,3965,3965,3965,3965,5
|
|
20240619,125400,151759850,3965,3965,3965,3965,0
|
|
20240619,125300,151759850,3965,3965,3965,3965,0
|
|
20240619,125200,151759850,3965,3965,3965,3965,0
|
|
20240619,125100,151759850,3965,3965,3965,3965,1
|
|
20240619,125000,151755885,3950,3950,3950,3950,1
|
|
20240619,124900,151751935,3950,3950,3950,3950,0
|
|
20240619,124800,151751935,3950,3950,3950,3950,1
|
|
20240619,124700,151747985,3965,3965,3965,3965,1317
|
|
20240619,124600,146526080,3965,3965,3965,3965,733
|
|
20240619,124500,143619735,3965,3965,3965,3965,0
|
|
20240619,124400,143619735,3965,3965,3965,3965,20
|
|
20240619,124300,143540435,3975,3975,3975,3975,0
|
|
20240619,124200,143540435,3975,3975,3975,3975,1
|
|
20240619,124100,143536460,3950,3950,3950,3950,0
|
|
20240619,124000,143536460,3950,3950,3950,3950,0
|
|
20240619,123900,143536460,3950,3950,3950,3950,0
|
|
20240619,123800,143536460,3950,3950,3950,3950,208
|
|
20240619,123700,142714860,3950,3950,3950,3950,200
|
|
20240619,123600,141924860,3935,3935,3935,3935,0
|
|
20240619,123500,141924860,3935,3935,3935,3935,0
|
|
20240619,123400,141924860,3935,3935,3935,3935,0
|
|
20240619,123300,141924860,3935,3935,3935,3935,0
|
|
20240619,123200,141924860,3935,3935,3935,3935,0
|
|
20240619,123100,141924860,3935,3940,3940,3935,100
|
|
20240619,123000,141531310,3950,3950,3950,3950,0
|
|
20240619,122900,141531310,3950,3950,3950,3950,5
|
|
20240619,122800,141511560,3960,3940,3960,3930,1265
|
|
20240619,122700,136532225,3960,3960,3960,3960,1
|
|
20240619,122600,136528265,3940,3940,3940,3940,0
|
|
20240619,122500,136528265,3940,3950,3950,3940,1500
|
|
20240619,122400,130618215,3940,3940,3940,3940,0
|
|
20240619,122300,130618215,3940,3940,3940,3940,0
|
|
20240619,122200,130618215,3940,3940,3940,3940,0
|
|
20240619,122100,130618215,3940,3955,3955,3940,1694
|
|
20240619,122000,123928965,3960,3960,3960,3960,0
|
|
20240619,121900,123928965,3960,3960,3960,3960,1
|
|
20240619,121800,123925005,3955,3955,3955,3955,23
|
|
20240619,121700,123834040,3955,3955,3955,3955,27
|
|
20240619,121600,123727255,3960,3960,3960,3960,1
|
|
20240619,121500,123723295,3955,3955,3955,3955,0
|
|
20240619,121400,123723295,3955,3955,3955,3955,48
|
|
20240619,121300,123533455,3955,3955,3955,3955,0
|
|
20240619,121200,123533455,3955,3955,3955,3955,3
|
|
20240619,121100,123521590,3960,3960,3960,3960,0
|
|
20240619,121000,123521590,3960,3960,3960,3960,0
|
|
20240619,120900,123521590,3960,3960,3960,3960,3
|
|
20240619,120800,123509710,3965,3970,3970,3965,4
|
|
20240619,120700,123493840,3970,3970,3970,3970,1
|
|
20240619,120600,123489870,3945,3945,3945,3945,0
|
|
20240619,120500,123489870,3945,3945,3945,3945,0
|
|
20240619,120400,123489870,3945,3945,3945,3945,0
|
|
20240619,120300,123489870,3945,3945,3945,3945,0
|
|
20240619,120200,123489870,3945,3945,3945,3945,24
|
|
20240619,120100,123395190,3965,3965,3965,3965,0
|
|
20240619,120000,123395190,3965,3965,3965,3965,0
|
|
20240619,115900,123395190,3965,3965,3965,3965,0
|
|
20240619,115800,123395190,3965,3965,3965,3965,11
|
|
20240619,115700,123351575,3960,3950,3960,3940,521
|
|
20240619,115600,121296880,3960,3960,3960,3960,38
|
|
20240619,115500,121146400,3960,3950,3960,3950,161
|
|
20240619,115400,120510440,3960,3960,3960,3960,0
|
|
20240619,115300,120510440,3960,3960,3960,3960,0
|
|
20240619,115200,120510440,3960,3960,3960,3960,1
|
|
20240619,115100,120506480,3955,3955,3955,3955,0
|
|
20240619,115000,120506480,3955,3955,3955,3955,0
|
|
20240619,114900,120506480,3955,3955,3955,3955,0
|
|
20240619,114800,120506480,3955,3955,3955,3955,38
|
|
20240619,114700,120356190,3955,3955,3955,3955,3
|
|
20240619,114600,120344325,3955,3955,3955,3955,0
|
|
20240619,114500,120344325,3955,3955,3955,3955,1
|
|
20240619,114400,120340370,3955,3955,3955,3955,2
|
|
20240619,114300,120332460,3955,3955,3955,3955,1
|
|
20240619,114200,120328505,3960,3960,3960,3960,40
|
|
20240619,114100,120170105,3960,3960,3960,3960,1
|
|
20240619,114000,120166145,3950,3950,3950,3950,32
|
|
20240619,113900,120039745,3945,3960,3960,3945,2196
|
|
20240619,113800,111360135,3960,3960,3965,3960,307
|
|
20240619,113700,110144410,3965,3965,3965,3965,100
|
|
20240619,113600,109747910,3975,3975,3975,3975,1
|
|
20240619,113500,109743935,3965,3965,3965,3965,357
|
|
20240619,113400,108328430,3970,3970,3970,3970,0
|
|
20240619,113300,108328430,3970,3970,3970,3970,0
|
|
20240619,113200,108328430,3970,3970,3970,3970,10
|
|
20240619,113100,108288730,3970,3970,3970,3970,10
|
|
20240619,113000,108249030,3970,3970,3970,3970,0
|
|
20240619,112900,108249030,3970,3975,3975,3970,104
|
|
20240619,112800,107836130,3990,3990,3990,3990,1
|
|
20240619,112700,107832140,3965,3965,3965,3965,0
|
|
20240619,112600,107832140,3965,3965,3965,3965,94
|
|
20240619,112500,107459430,3970,3970,3970,3970,1
|
|
20240619,112400,107455460,3970,3970,3970,3970,110
|
|
20240619,112300,107018760,3970,3970,3970,3970,2874
|
|
20240619,112200,95608980,3970,3975,3975,3970,118
|
|
20240619,112100,95140020,3975,3975,3975,3975,0
|
|
20240619,112000,95140020,3975,3980,3980,3975,312
|
|
20240619,111900,93898320,3990,3990,3990,3990,0
|
|
20240619,111800,93898320,3990,3990,3990,3990,0
|
|
20240619,111700,93898320,3990,3990,3990,3990,0
|
|
20240619,111600,93898320,3990,3990,3990,3990,0
|
|
20240619,111500,93898320,3990,3990,3990,3990,0
|
|
20240619,111400,93898320,3990,3990,3990,3990,0
|
|
20240619,111300,93898320,3990,3990,3990,3990,0
|
|
20240619,111200,93898320,3990,3990,3990,3990,1
|
|
20240619,111100,93894330,3980,3980,3980,3980,1
|
|
20240619,111000,93890350,3965,3965,3965,3965,0
|
|
20240619,110900,93890350,3965,3965,3965,3965,0
|
|
20240619,110800,93890350,3965,3965,3965,3965,0
|
|
20240619,110700,93890350,3965,3970,3970,3965,150
|
|
20240619,110600,93295595,3965,3975,3975,3965,600
|
|
20240619,110500,90913725,3990,3990,3990,3990,0
|
|
20240619,110400,90913725,3990,3990,3990,3990,0
|
|
20240619,110300,90913725,3990,3990,3990,3990,0
|
|
20240619,110200,90913725,3990,3990,3990,3990,0
|
|
20240619,110100,90913725,3990,3990,3990,3990,0
|
|
20240619,110000,90913725,3990,3990,3990,3990,0
|
|
20240619,105900,90913725,3990,3990,3990,3990,0
|
|
20240619,105800,90913725,3990,3990,3990,3990,0
|
|
20240619,105700,90913725,3990,3985,3990,3980,4
|
|
20240619,105600,90897780,3980,3980,3980,3980,1
|
|
20240619,105500,90893800,3975,3975,3975,3975,200
|
|
20240619,105400,90098800,3975,3975,3975,3975,0
|
|
20240619,105300,90098800,3975,3975,3975,3975,46
|
|
20240619,105200,89915950,3975,3975,3975,3975,0
|
|
20240619,105100,89915950,3975,3975,3975,3975,0
|
|
20240619,105000,89915950,3975,3975,3975,3975,0
|
|
20240619,104900,89915950,3975,3975,3975,3965,100
|
|
20240619,104800,89519070,3975,3975,3975,3975,38
|
|
20240619,104700,89368020,3990,3990,3990,3990,0
|
|
20240619,104600,89368020,3990,3990,3990,3990,1
|
|
20240619,104500,89364030,3965,3965,3965,3965,0
|
|
20240619,104400,89364030,3965,3975,3995,3950,6372
|
|
20240619,104300,64136040,4000,4000,4000,4000,0
|
|
20240619,104200,64136040,4000,4000,4000,4000,0
|
|
20240619,104100,64136040,4000,4000,4000,4000,0
|
|
20240619,104000,64136040,4000,4000,4000,4000,0
|
|
20240619,103900,64136040,4000,3975,4000,3975,25
|
|
20240619,103800,64036305,3985,3985,3985,3985,20
|
|
20240619,103700,63956605,3985,3985,3985,3985,2
|
|
20240619,103600,63948635,3985,3985,3985,3985,175
|
|
20240619,103500,63251260,3985,3985,3985,3985,50
|
|
20240619,103400,63052010,3970,3980,3980,3970,1510
|
|
20240619,103300,57051935,3990,3990,3990,3990,8
|
|
20240619,103200,57020015,3980,3980,3980,3980,0
|
|
20240619,103100,57020015,3980,3985,3985,3980,685
|
|
20240619,103000,54293060,3990,3990,3990,3990,73
|
|
20240619,102900,54001790,3985,3985,3985,3985,963
|
|
20240619,102800,50164235,3985,3985,3985,3985,0
|
|
20240619,102700,50164235,3985,3985,3985,3985,0
|
|
20240619,102600,50164235,3985,3985,3985,3985,0
|
|
20240619,102500,50164235,3985,3985,3985,3985,0
|
|
20240619,102400,50164235,3985,3985,3985,3985,50
|
|
20240619,102300,49964985,3985,3985,3985,3985,0
|
|
20240619,102200,49964985,3985,3985,3985,3985,0
|
|
20240619,102100,49964985,3985,3985,3985,3985,0
|
|
20240619,102000,49964985,3985,3985,3985,3985,124
|
|
20240619,101900,49470845,3980,3980,3980,3980,0
|
|
20240619,101800,49470845,3980,3980,3980,3980,220
|
|
20240619,101700,48595245,3980,3980,3980,3980,1
|
|
20240619,101600,48591265,3990,3990,3990,3990,1
|
|
20240619,101500,48587275,3980,3985,3985,3980,1513
|
|
20240619,101400,42564470,3985,3985,3985,3985,0
|
|
20240619,101300,42564470,3985,3985,3985,3985,0
|
|
20240619,101200,42564470,3985,3985,3985,3985,0
|
|
20240619,101100,42564470,3985,3985,3985,3985,0
|
|
20240619,101000,42564470,3985,3985,3985,3985,0
|
|
20240619,100900,42564470,3985,3985,3985,3985,525
|
|
20240619,100800,40472345,3985,3985,3985,3985,0
|
|
20240619,100700,40472345,3985,3985,3985,3985,31
|
|
20240619,100600,40348810,3995,3995,3995,3995,0
|
|
20240619,100500,40348810,3995,3995,3995,3995,0
|
|
20240619,100400,40348810,3995,3995,3995,3995,92
|
|
20240619,100300,39981270,3995,3995,3995,3995,0
|
|
20240619,100200,39981270,3995,3995,3995,3995,0
|
|
20240619,100100,39981270,3995,3995,3995,3995,0
|
|
20240619,100000,39981270,3995,3995,3995,3995,0
|
|
20240619,095900,39981270,3995,3995,3995,3995,1
|
|
20240619,095800,39977275,3995,3995,3995,3995,2
|
|
20240619,095700,39969285,3995,3995,3995,3995,1
|
|
20240619,095600,39965290,3995,3995,3995,3995,0
|
|
20240619,095500,39965290,3995,3995,3995,3995,1
|
|
20240619,095400,39961295,4000,4000,4000,4000,6
|
|
20240619,095300,39937295,3985,3985,3985,3985,1
|
|
20240619,095200,39933310,3980,3980,3980,3980,0
|
|
20240619,095100,39933310,3980,3990,3990,3980,1200
|
|
20240619,095000,35154285,3990,3990,3990,3990,90
|
|
20240619,094900,34795185,3990,4000,4000,3990,1499
|
|
20240619,094800,28800190,4005,4005,4005,4005,0
|
|
20240619,094700,28800190,4005,4005,4005,4005,0
|
|
20240619,094600,28800190,4005,4005,4005,4005,0
|
|
20240619,094500,28800190,4005,4000,4005,4000,42
|
|
20240619,094400,28632165,4005,4005,4005,4005,0
|
|
20240619,094300,28632165,4005,4005,4005,4005,0
|
|
20240619,094200,28632165,4005,4005,4005,4005,0
|
|
20240619,094100,28632165,4005,4005,4005,4005,1
|
|
20240619,094000,28628160,4005,4005,4005,4005,0
|
|
20240619,093900,28628160,4005,4005,4005,4005,0
|
|
20240619,093800,28628160,4005,4005,4005,4005,0
|
|
20240619,093700,28628160,4005,4005,4005,4005,142
|
|
20240619,093600,28059450,4010,4010,4010,4010,50
|
|
20240619,093500,27858950,4010,4010,4010,4010,2
|
|
20240619,093400,27850930,4010,4010,4010,4010,0
|
|
20240619,093300,27850930,4010,4010,4010,4010,0
|
|
20240619,093200,27850930,4010,4010,4010,4010,1
|
|
20240619,093100,27846920,4010,4010,4010,4010,1
|
|
20240619,093000,27842910,4015,4015,4015,4015,393
|
|
20240619,092900,26265015,4020,4020,4020,4020,0
|
|
20240619,092800,26265015,4020,4020,4020,4020,0
|
|
20240619,092700,26265015,4020,4020,4020,4020,0
|
|
20240619,092600,26265015,4020,4020,4020,4020,0
|
|
20240619,092500,26265015,4020,4015,4020,4015,328
|
|
20240619,092400,24947095,4010,4010,4010,4010,5
|
|
20240619,092300,24927045,4010,4010,4010,4010,1
|
|
20240619,092200,24923035,4015,4005,4015,4005,203
|
|
20240619,092100,24108540,4015,4015,4015,4015,0
|
|
20240619,092000,24108540,4015,4015,4015,4015,0
|
|
20240619,091900,24108540,4015,4000,4015,4000,102
|
|
20240619,091800,23699125,4005,4005,4005,4005,41
|
|
20240619,091700,23534920,4005,4005,4005,4005,6
|
|
20240619,091600,23510890,4005,4005,4005,4005,11
|
|
20240619,091500,23466835,3980,3990,3990,3980,605
|
|
20240619,091400,21055795,4000,4010,4010,4000,318
|
|
20240619,091300,19783730,4015,4015,4015,4015,0
|
|
20240619,091200,19783730,4015,4015,4015,4015,10
|
|
20240619,091100,19743580,4015,4015,4015,4015,0
|
|
20240619,091000,19743580,4015,4015,4015,4015,0
|
|
20240619,090900,19743580,4015,4010,4015,4005,11
|
|
20240619,090800,19699450,4020,4020,4020,4020,0
|
|
20240619,090700,19699450,4020,4020,4020,4020,2
|
|
20240619,090600,19691410,4020,3990,4020,3985,508
|
|
20240619,090500,17666430,4015,4015,4015,4015,0
|
|
20240619,090400,17666430,4015,4015,4025,4015,1049
|
|
20240619,090300,13451170,4015,4010,4015,4010,500
|
|
20240619,090200,11444920,3985,3985,3985,3985,0
|
|
20240619,090100,11444920,3985,3985,3985,3985,0
|
|
20240619,090000,11444920,3985,3985,3985,3985,2872
|