585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,184200,100009615,3565,3565,3565,3565,389
|
|
20240619,184100,100009615,3565,3565,3565,3565,0
|
|
20240619,184000,100009615,3565,3565,3565,3565,0
|
|
20240619,183900,100009615,3565,3565,3565,3565,0
|
|
20240619,183800,100009615,3565,3565,3565,3565,0
|
|
20240619,183700,100009615,3565,3565,3565,3565,0
|
|
20240619,183600,100009615,3565,3565,3565,3565,0
|
|
20240619,183500,100009615,3565,3565,3565,3565,0
|
|
20240619,183400,100009615,3565,3565,3565,3565,0
|
|
20240619,183300,100009615,3565,3565,3565,3565,0
|
|
20240619,183200,100009615,3565,3565,3565,3565,0
|
|
20240619,183100,100009615,3565,3565,3565,3565,0
|
|
20240619,183000,100009615,3565,3565,3565,3565,0
|
|
20240619,182900,100009615,3565,3565,3565,3565,0
|
|
20240619,182800,100009615,3565,3565,3565,3565,0
|
|
20240619,182700,100009615,3565,3565,3565,3565,0
|
|
20240619,182600,100009615,3565,3565,3565,3565,0
|
|
20240619,182500,100009615,3565,3565,3565,3565,0
|
|
20240619,182400,100009615,3565,3565,3565,3565,0
|
|
20240619,182300,100009615,3565,3565,3565,3565,0
|
|
20240619,182200,100009615,3565,3565,3565,3565,0
|
|
20240619,182100,100009615,3565,3565,3565,3565,0
|
|
20240619,182000,100009615,3565,3565,3565,3565,0
|
|
20240619,181900,100009615,3565,3565,3565,3565,0
|
|
20240619,181800,100009615,3565,3565,3565,3565,0
|
|
20240619,181700,100009615,3565,3565,3565,3565,0
|
|
20240619,181600,100009615,3565,3565,3565,3565,0
|
|
20240619,181500,100009615,3565,3565,3565,3565,0
|
|
20240619,181400,100009615,3565,3565,3565,3565,0
|
|
20240619,181300,100009615,3565,3565,3565,3565,0
|
|
20240619,181200,100009615,3565,3565,3565,3565,389
|
|
20240619,181100,100009615,3565,3565,3565,3565,0
|
|
20240619,181000,100009615,3565,3565,3565,3565,0
|
|
20240619,180900,100009615,3565,3565,3565,3565,0
|
|
20240619,180800,100009615,3565,3565,3565,3565,0
|
|
20240619,180700,100009615,3565,3565,3565,3565,0
|
|
20240619,180600,100009615,3565,3565,3565,3565,0
|
|
20240619,180500,100009615,3565,3565,3565,3565,0
|
|
20240619,180400,100009615,3565,3565,3565,3565,0
|
|
20240619,180300,100009615,3565,3565,3565,3565,0
|
|
20240619,180200,100009615,3565,3565,3565,3565,0
|
|
20240619,180100,100009615,3565,3565,3565,3565,0
|
|
20240619,180000,100009615,3565,3565,3565,3565,0
|
|
20240619,175900,100009615,3565,3565,3565,3565,0
|
|
20240619,175800,100009615,3565,3565,3565,3565,0
|
|
20240619,175700,100009615,3565,3565,3565,3565,0
|
|
20240619,175600,100009615,3565,3565,3565,3565,0
|
|
20240619,175500,100009615,3565,3565,3565,3565,0
|
|
20240619,175400,100009615,3565,3565,3565,3565,0
|
|
20240619,175300,100009615,3565,3565,3565,3565,0
|
|
20240619,175200,100009615,3565,3565,3565,3565,0
|
|
20240619,175100,100009615,3565,3565,3565,3565,0
|
|
20240619,175000,100009615,3565,3565,3565,3565,0
|
|
20240619,174900,100009615,3565,3565,3565,3565,0
|
|
20240619,174800,100009615,3565,3565,3565,3565,0
|
|
20240619,174700,100009615,3565,3565,3565,3565,0
|
|
20240619,174600,100009615,3565,3565,3565,3565,0
|
|
20240619,174500,100009615,3565,3565,3565,3565,0
|
|
20240619,174400,100009615,3565,3565,3565,3565,0
|
|
20240619,174300,100009615,3565,3565,3565,3565,0
|
|
20240619,174200,100009615,3565,3565,3565,3565,389
|
|
20240619,174100,100009615,3565,3565,3565,3565,0
|
|
20240619,174000,100009615,3565,3565,3565,3565,0
|
|
20240619,173900,100009615,3565,3565,3565,3565,0
|
|
20240619,173800,100009615,3565,3565,3565,3565,0
|
|
20240619,173700,100009615,3565,3565,3565,3565,0
|
|
20240619,173600,100009615,3565,3565,3565,3565,0
|
|
20240619,173500,100009615,3565,3565,3565,3565,0
|
|
20240619,173400,100009615,3565,3565,3565,3565,0
|
|
20240619,173300,100009615,3565,3565,3565,3565,0
|
|
20240619,173200,100009615,3565,3565,3565,3565,0
|
|
20240619,173100,100009615,3565,3565,3565,3565,0
|
|
20240619,173000,100009615,3565,3565,3565,3565,0
|
|
20240619,172900,100009615,3565,3565,3565,3565,0
|
|
20240619,172800,100009615,3565,3565,3565,3565,0
|
|
20240619,172700,100009615,3565,3565,3565,3565,0
|
|
20240619,172600,100009615,3565,3565,3565,3565,0
|
|
20240619,172500,100009615,3565,3565,3565,3565,0
|
|
20240619,172400,100009615,3565,3565,3565,3565,0
|
|
20240619,172300,100009615,3565,3565,3565,3565,0
|
|
20240619,172200,100009615,3565,3565,3565,3565,0
|
|
20240619,172100,100009615,3565,3565,3565,3565,0
|
|
20240619,172000,100009615,3565,3565,3565,3565,0
|
|
20240619,171900,100009615,3565,3565,3565,3565,0
|
|
20240619,171800,100009615,3565,3565,3565,3565,0
|
|
20240619,171700,100009615,3565,3565,3565,3565,0
|
|
20240619,171600,100009615,3565,3565,3565,3565,0
|
|
20240619,171500,100009615,3565,3565,3565,3565,0
|
|
20240619,171400,100009615,3565,3565,3565,3565,0
|
|
20240619,171300,100009615,3565,3565,3565,3565,0
|
|
20240619,171200,100009615,3565,3565,3565,3565,389
|
|
20240619,171100,100009615,3565,3565,3565,3565,0
|
|
20240619,171000,100009615,3565,3565,3565,3565,0
|
|
20240619,170900,100009615,3565,3565,3565,3565,0
|
|
20240619,170800,100009615,3565,3565,3565,3565,0
|
|
20240619,170700,100009615,3565,3565,3565,3565,0
|
|
20240619,170600,100009615,3565,3565,3565,3565,0
|
|
20240619,170500,100009615,3565,3565,3565,3565,0
|
|
20240619,170400,100009615,3565,3565,3565,3565,0
|
|
20240619,170300,100009615,3565,3565,3565,3565,0
|
|
20240619,170200,100009615,3565,3565,3565,3565,0
|
|
20240619,170100,100009615,3565,3565,3565,3565,0
|
|
20240619,170000,100009615,3565,3565,3565,3565,0
|
|
20240619,165900,100009615,3565,3565,3565,3565,0
|
|
20240619,165800,100009615,3565,3565,3565,3565,0
|
|
20240619,165700,100009615,3565,3565,3565,3565,0
|
|
20240619,165600,100009615,3565,3565,3565,3565,0
|
|
20240619,165500,100009615,3565,3565,3565,3565,0
|
|
20240619,165400,100009615,3565,3565,3565,3565,0
|
|
20240619,165300,100009615,3565,3565,3565,3565,0
|
|
20240619,165200,100009615,3565,3565,3565,3565,0
|
|
20240619,165100,100009615,3565,3565,3565,3565,0
|
|
20240619,165000,100009615,3565,3565,3565,3565,0
|
|
20240619,164900,100009615,3565,3565,3565,3565,0
|
|
20240619,164800,100009615,3565,3565,3565,3565,0
|
|
20240619,164700,100009615,3565,3565,3565,3565,0
|
|
20240619,164600,100009615,3565,3565,3565,3565,0
|
|
20240619,164500,100009615,3565,3565,3565,3565,0
|
|
20240619,164400,100009615,3565,3565,3565,3565,0
|
|
20240619,164300,100009615,3565,3565,3565,3565,0
|
|
20240619,164200,100009615,3565,3565,3565,3565,389
|
|
20240619,164100,100009615,3565,3565,3565,3565,0
|
|
20240619,164000,100009615,3565,3565,3565,3565,0
|
|
20240619,163900,100009615,3565,3565,3565,3565,0
|
|
20240619,163800,100009615,3565,3565,3565,3565,0
|
|
20240619,163700,100009615,3565,3565,3565,3565,0
|
|
20240619,163600,100009615,3565,3565,3565,3565,0
|
|
20240619,163500,100009615,3565,3565,3565,3565,0
|
|
20240619,163400,100009615,3565,3565,3565,3565,0
|
|
20240619,163300,100009615,3565,3565,3565,3565,0
|
|
20240619,163200,100009615,3565,3565,3565,3565,0
|
|
20240619,163100,100009615,3565,3565,3565,3565,0
|
|
20240619,163000,100009615,3565,3565,3565,3565,0
|
|
20240619,162900,100009615,3565,3565,3565,3565,0
|
|
20240619,162800,100009615,3565,3565,3565,3565,0
|
|
20240619,162700,100009615,3565,3565,3565,3565,0
|
|
20240619,162600,100009615,3565,3565,3565,3565,0
|
|
20240619,162500,100009615,3565,3565,3565,3565,0
|
|
20240619,162400,100009615,3565,3565,3565,3565,0
|
|
20240619,162300,100009615,3565,3565,3565,3565,0
|
|
20240619,162200,100009615,3565,3565,3565,3565,0
|
|
20240619,162100,100009615,3565,3565,3565,3565,0
|
|
20240619,162000,100009615,3565,3565,3565,3565,0
|
|
20240619,161900,100009615,3565,3565,3565,3565,0
|
|
20240619,161800,100009615,3565,3565,3565,3565,0
|
|
20240619,161700,100009615,3565,3565,3565,3565,0
|
|
20240619,161600,100009615,3565,3565,3565,3565,0
|
|
20240619,161500,100009615,3565,3565,3565,3565,0
|
|
20240619,161400,100009615,3565,3565,3565,3565,0
|
|
20240619,161300,100009615,3565,3565,3565,3565,0
|
|
20240619,161200,100009615,3565,3565,3565,3565,389
|
|
20240619,161100,100009615,3565,3565,3565,3565,0
|
|
20240619,161000,100009615,3565,3565,3565,3565,0
|
|
20240619,160900,100009615,3565,3565,3565,3565,0
|
|
20240619,160800,100009615,3565,3565,3565,3565,0
|
|
20240619,160700,100009615,3565,3565,3565,3565,0
|
|
20240619,160600,100009615,3565,3565,3565,3565,0
|
|
20240619,160500,100009615,3565,3565,3565,3565,0
|
|
20240619,160400,100009615,3565,3565,3565,3565,0
|
|
20240619,160300,100009615,3565,3565,3565,3565,0
|
|
20240619,160200,100009615,3565,3565,3565,3565,0
|
|
20240619,160100,100009615,3565,3565,3565,3565,0
|
|
20240619,160000,100009615,3565,3565,3565,3565,0
|
|
20240619,155900,100009615,3565,3565,3565,3565,0
|
|
20240619,155800,100009615,3565,3565,3565,3565,0
|
|
20240619,155700,100009615,3565,3565,3565,3565,0
|
|
20240619,155600,100009615,3565,3565,3565,3565,0
|
|
20240619,155500,100009615,3565,3565,3565,3565,0
|
|
20240619,155400,100009615,3565,3565,3565,3565,0
|
|
20240619,155300,100009615,3565,3565,3565,3565,0
|
|
20240619,155200,100009615,3565,3565,3565,3565,0
|
|
20240619,155100,100009615,3565,3565,3565,3565,0
|
|
20240619,155000,100009615,3565,3565,3565,3565,0
|
|
20240619,154900,100009615,3565,3565,3565,3565,0
|
|
20240619,154800,100009615,3565,3565,3565,3565,0
|
|
20240619,154700,100009615,3565,3565,3565,3565,0
|
|
20240619,154600,100009615,3565,3565,3565,3565,0
|
|
20240619,154500,100009615,3565,3565,3565,3565,0
|
|
20240619,154400,100009615,3565,3565,3565,3565,0
|
|
20240619,154300,100009615,3565,3565,3565,3565,0
|
|
20240619,154200,100009615,3565,3565,3565,3565,389
|
|
20240619,154100,100009615,3565,3565,3565,3565,0
|
|
20240619,154000,100009615,3565,3565,3565,3565,0
|
|
20240619,153900,100009615,3565,3565,3565,3565,0
|
|
20240619,153800,100009615,3565,3565,3565,3565,0
|
|
20240619,153700,100009615,3565,3565,3565,3565,0
|
|
20240619,153600,100009615,3565,3565,3565,3565,0
|
|
20240619,153500,100009615,3565,3565,3565,3565,0
|
|
20240619,153400,100009615,3565,3565,3565,3565,0
|
|
20240619,153300,100009615,3565,3565,3565,3565,0
|
|
20240619,153200,100009615,3565,3565,3565,3565,0
|
|
20240619,153100,100009615,3565,3565,3565,3565,0
|
|
20240619,153000,100009615,3565,3565,3565,3565,389
|
|
20240619,152900,98622830,3565,3565,3565,3565,0
|
|
20240619,152800,98622830,3565,3565,3565,3565,0
|
|
20240619,152700,98622830,3565,3565,3565,3565,0
|
|
20240619,152600,98622830,3565,3565,3565,3565,0
|
|
20240619,152500,98622830,3565,3565,3565,3565,0
|
|
20240619,152400,98622830,3565,3565,3565,3565,0
|
|
20240619,152300,98622830,3565,3565,3565,3565,0
|
|
20240619,152200,98622830,3565,3565,3565,3565,0
|
|
20240619,152100,98622830,3565,3565,3565,3565,0
|
|
20240619,152000,98622830,3565,3565,3565,3565,0
|
|
20240619,151900,98622830,3565,3565,3565,3565,0
|
|
20240619,151800,98622830,3565,3565,3565,3565,1500
|
|
20240619,151700,93275330,3565,3550,3565,3550,3
|
|
20240619,151600,93264650,3565,3565,3565,3565,3
|
|
20240619,151500,93253955,3550,3550,3550,3550,26
|
|
20240619,151400,93161655,3550,3550,3550,3550,1
|
|
20240619,151300,93158105,3565,3565,3565,3565,2
|
|
20240619,151200,93150975,3550,3550,3550,3550,2
|
|
20240619,151100,93143875,3565,3565,3565,3565,2
|
|
20240619,151000,93136745,3550,3550,3550,3550,1
|
|
20240619,150900,93133195,3565,3555,3565,3555,2
|
|
20240619,150800,93126075,3555,3555,3555,3555,10
|
|
20240619,150700,93090525,3550,3550,3550,3550,1
|
|
20240619,150600,93086975,3550,3550,3550,3550,1
|
|
20240619,150500,93083425,3550,3550,3550,3550,514
|
|
20240619,150400,91258725,3550,3550,3550,3550,1
|
|
20240619,150300,91255175,3555,3555,3555,3555,1
|
|
20240619,150200,91251620,3565,3565,3565,3565,0
|
|
20240619,150100,91251620,3565,3550,3565,3550,3
|
|
20240619,150000,91240940,3550,3550,3550,3550,1
|
|
20240619,145900,91237390,3565,3550,3565,3550,4
|
|
20240619,145800,91223145,3565,3550,3565,3550,3
|
|
20240619,145700,91212465,3565,3565,3565,3565,2
|
|
20240619,145600,91205335,3550,3565,3565,3550,3
|
|
20240619,145500,91194655,3550,3565,3565,3550,3
|
|
20240619,145400,91183975,3550,3550,3550,3550,0
|
|
20240619,145300,91183975,3550,3550,3550,3550,0
|
|
20240619,145200,91183975,3550,3550,3550,3550,0
|
|
20240619,145100,91183975,3550,3550,3550,3550,0
|
|
20240619,145000,91183975,3550,3550,3550,3550,0
|
|
20240619,144900,91183975,3550,3550,3550,3550,0
|
|
20240619,144800,91183975,3550,3550,3550,3550,0
|
|
20240619,144700,91183975,3550,3550,3550,3550,0
|
|
20240619,144600,91183975,3550,3550,3550,3550,0
|
|
20240619,144500,91183975,3550,3550,3550,3550,0
|
|
20240619,144400,91183975,3550,3550,3550,3550,0
|
|
20240619,144300,91183975,3550,3550,3550,3550,0
|
|
20240619,144200,91183975,3550,3550,3550,3550,872
|
|
20240619,144100,88088375,3550,3550,3550,3550,0
|
|
20240619,144000,88088375,3550,3555,3555,3550,904
|
|
20240619,143900,84876520,3565,3565,3565,3565,0
|
|
20240619,143800,84876520,3565,3565,3565,3565,1
|
|
20240619,143700,84872955,3555,3560,3560,3555,100
|
|
20240619,143600,84517440,3565,3565,3565,3565,0
|
|
20240619,143500,84517440,3565,3565,3565,3565,0
|
|
20240619,143400,84517440,3565,3565,3565,3565,1
|
|
20240619,143300,84513875,3565,3565,3565,3565,0
|
|
20240619,143200,84513875,3565,3565,3565,3565,0
|
|
20240619,143100,84513875,3565,3565,3565,3565,0
|
|
20240619,143000,84513875,3565,3565,3565,3565,0
|
|
20240619,142900,84513875,3565,3565,3565,3565,0
|
|
20240619,142800,84513875,3565,3565,3565,3565,0
|
|
20240619,142700,84513875,3565,3565,3565,3565,0
|
|
20240619,142600,84513875,3565,3565,3565,3565,1
|
|
20240619,142500,84510310,3565,3565,3565,3565,0
|
|
20240619,142400,84510310,3565,3565,3565,3565,0
|
|
20240619,142300,84510310,3565,3565,3565,3565,0
|
|
20240619,142200,84510310,3565,3565,3565,3565,0
|
|
20240619,142100,84510310,3565,3565,3565,3565,0
|
|
20240619,142000,84510310,3565,3565,3565,3565,200
|
|
20240619,141900,83797310,3565,3565,3565,3565,110
|
|
20240619,141800,83405160,3560,3560,3560,3560,500
|
|
20240619,141700,81625160,3560,3560,3560,3560,300
|
|
20240619,141600,80557160,3560,3560,3560,3560,0
|
|
20240619,141500,80557160,3560,3560,3560,3560,197
|
|
20240619,141400,79855840,3560,3560,3560,3560,0
|
|
20240619,141300,79855840,3560,3560,3560,3560,7
|
|
20240619,141200,79830920,3560,3560,3560,3560,10
|
|
20240619,141100,79795320,3560,3560,3560,3560,0
|
|
20240619,141000,79795320,3560,3560,3560,3560,0
|
|
20240619,140900,79795320,3560,3560,3560,3560,0
|
|
20240619,140800,79795320,3560,3560,3560,3560,0
|
|
20240619,140700,79795320,3560,3560,3560,3560,0
|
|
20240619,140600,79795320,3560,3560,3560,3560,0
|
|
20240619,140500,79795320,3560,3560,3560,3560,13
|
|
20240619,140400,79749040,3560,3560,3560,3560,0
|
|
20240619,140300,79749040,3560,3560,3560,3560,0
|
|
20240619,140200,79749040,3560,3560,3560,3560,0
|
|
20240619,140100,79749040,3560,3560,3560,3560,0
|
|
20240619,140000,79749040,3560,3560,3560,3560,30
|
|
20240619,135900,79642240,3560,3565,3565,3560,79
|
|
20240619,135800,79360800,3565,3565,3565,3565,0
|
|
20240619,135700,79360800,3565,3565,3565,3565,0
|
|
20240619,135600,79360800,3565,3565,3565,3565,0
|
|
20240619,135500,79360800,3565,3565,3565,3565,0
|
|
20240619,135400,79360800,3565,3565,3565,3565,0
|
|
20240619,135300,79360800,3565,3565,3565,3565,0
|
|
20240619,135200,79360800,3565,3565,3565,3565,0
|
|
20240619,135100,79360800,3565,3565,3565,3565,0
|
|
20240619,135000,79360800,3565,3565,3565,3565,2
|
|
20240619,134900,79353670,3560,3560,3560,3560,1
|
|
20240619,134800,79350110,3560,3560,3560,3560,0
|
|
20240619,134700,79350110,3560,3560,3560,3560,0
|
|
20240619,134600,79350110,3560,3560,3560,3560,0
|
|
20240619,134500,79350110,3560,3560,3560,3560,0
|
|
20240619,134400,79350110,3560,3560,3560,3560,0
|
|
20240619,134300,79350110,3560,3560,3560,3560,0
|
|
20240619,134200,79350110,3560,3560,3560,3560,0
|
|
20240619,134100,79350110,3560,3560,3560,3560,280
|
|
20240619,134000,78353310,3565,3565,3565,3565,280
|
|
20240619,133900,77355110,3565,3565,3565,3565,100
|
|
20240619,133800,76998610,3565,3565,3565,3565,0
|
|
20240619,133700,76998610,3565,3565,3565,3565,0
|
|
20240619,133600,76998610,3565,3565,3565,3565,0
|
|
20240619,133500,76998610,3565,3565,3565,3565,0
|
|
20240619,133400,76998610,3565,3565,3565,3565,0
|
|
20240619,133300,76998610,3565,3565,3565,3565,0
|
|
20240619,133200,76998610,3565,3565,3565,3565,0
|
|
20240619,133100,76998610,3565,3565,3565,3565,0
|
|
20240619,133000,76998610,3565,3565,3565,3565,0
|
|
20240619,132900,76998610,3565,3565,3565,3565,0
|
|
20240619,132800,76998610,3565,3565,3565,3565,20
|
|
20240619,132700,76927310,3565,3565,3565,3565,0
|
|
20240619,132600,76927310,3565,3565,3565,3565,0
|
|
20240619,132500,76927310,3565,3565,3565,3565,0
|
|
20240619,132400,76927310,3565,3565,3565,3565,20
|
|
20240619,132300,76856010,3565,3565,3565,3565,0
|
|
20240619,132200,76856010,3565,3565,3565,3565,0
|
|
20240619,132100,76856010,3565,3565,3565,3565,0
|
|
20240619,132000,76856010,3565,3565,3565,3565,35
|
|
20240619,131900,76731235,3565,3565,3565,3565,2
|
|
20240619,131800,76724105,3555,3555,3555,3555,0
|
|
20240619,131700,76724105,3555,3555,3555,3555,0
|
|
20240619,131600,76724105,3555,3555,3555,3555,0
|
|
20240619,131500,76724105,3555,3555,3555,3555,8
|
|
20240619,131400,76695665,3560,3560,3560,3560,1
|
|
20240619,131300,76692105,3560,3560,3560,3560,0
|
|
20240619,131200,76692105,3560,3560,3560,3560,5
|
|
20240619,131100,76674305,3555,3555,3555,3555,0
|
|
20240619,131000,76674305,3555,3560,3560,3555,150
|
|
20240619,130900,76140350,3560,3560,3560,3560,0
|
|
20240619,130800,76140350,3560,3560,3560,3560,0
|
|
20240619,130700,76140350,3560,3560,3560,3560,0
|
|
20240619,130600,76140350,3560,3560,3560,3560,0
|
|
20240619,130500,76140350,3560,3560,3560,3560,10
|
|
20240619,130400,76104750,3560,3560,3560,3560,2
|
|
20240619,130300,76097630,3560,3560,3560,3560,15
|
|
20240619,130200,76044230,3565,3565,3565,3565,0
|
|
20240619,130100,76044230,3565,3565,3565,3565,0
|
|
20240619,130000,76044230,3565,3565,3565,3565,0
|
|
20240619,125900,76044230,3565,3565,3565,3565,0
|
|
20240619,125800,76044230,3565,3555,3565,3550,205
|
|
20240619,125700,75316335,3565,3565,3565,3565,2
|
|
20240619,125600,75309205,3555,3555,3555,3555,186
|
|
20240619,125500,74647975,3555,3555,3555,3555,15
|
|
20240619,125400,74594650,3555,3555,3555,3555,0
|
|
20240619,125300,74594650,3555,3555,3555,3555,20
|
|
20240619,125200,74523550,3555,3555,3555,3555,30
|
|
20240619,125100,74416900,3555,3555,3555,3555,400
|
|
20240619,125000,72994900,3555,3555,3555,3555,6
|
|
20240619,124900,72973570,3555,3555,3555,3555,0
|
|
20240619,124800,72973570,3555,3555,3555,3555,0
|
|
20240619,124700,72973570,3555,3555,3555,3555,83
|
|
20240619,124600,72678505,3555,3555,3555,3555,20
|
|
20240619,124500,72607405,3555,3555,3555,3555,0
|
|
20240619,124400,72607405,3555,3555,3555,3555,0
|
|
20240619,124300,72607405,3555,3555,3555,3555,0
|
|
20240619,124200,72607405,3555,3555,3555,3555,0
|
|
20240619,124100,72607405,3555,3555,3555,3555,20
|
|
20240619,124000,72536305,3555,3555,3555,3555,0
|
|
20240619,123900,72536305,3555,3555,3555,3555,0
|
|
20240619,123800,72536305,3555,3555,3555,3555,100
|
|
20240619,123700,72180805,3555,3555,3555,3555,0
|
|
20240619,123600,72180805,3555,3555,3555,3555,0
|
|
20240619,123500,72180805,3555,3555,3555,3555,0
|
|
20240619,123400,72180805,3555,3555,3555,3555,25
|
|
20240619,123300,72091930,3550,3550,3550,3550,0
|
|
20240619,123200,72091930,3550,3550,3550,3550,0
|
|
20240619,123100,72091930,3550,3550,3550,3550,0
|
|
20240619,123000,72091930,3550,3550,3550,3550,0
|
|
20240619,122900,72091930,3550,3550,3550,3550,0
|
|
20240619,122800,72091930,3550,3550,3550,3550,6
|
|
20240619,122700,72070630,3550,3550,3550,3550,0
|
|
20240619,122600,72070630,3550,3550,3550,3550,0
|
|
20240619,122500,72070630,3550,3550,3550,3550,0
|
|
20240619,122400,72070630,3550,3550,3550,3550,0
|
|
20240619,122300,72070630,3550,3550,3550,3550,2
|
|
20240619,122200,72063530,3550,3550,3550,3550,1
|
|
20240619,122100,72059980,3550,3550,3550,3550,0
|
|
20240619,122000,72059980,3550,3550,3550,3550,0
|
|
20240619,121900,72059980,3550,3550,3550,3550,5
|
|
20240619,121800,72042230,3550,3550,3550,3550,0
|
|
20240619,121700,72042230,3550,3550,3550,3550,0
|
|
20240619,121600,72042230,3550,3550,3550,3550,0
|
|
20240619,121500,72042230,3550,3550,3550,3550,0
|
|
20240619,121400,72042230,3550,3540,3550,3540,61
|
|
20240619,121300,71825880,3540,3540,3540,3540,0
|
|
20240619,121200,71825880,3540,3540,3540,3540,0
|
|
20240619,121100,71825880,3540,3540,3540,3540,0
|
|
20240619,121000,71825880,3540,3540,3540,3540,0
|
|
20240619,120900,71825880,3540,3540,3540,3540,0
|
|
20240619,120800,71825880,3540,3540,3540,3540,0
|
|
20240619,120700,71825880,3540,3540,3540,3540,0
|
|
20240619,120600,71825880,3540,3540,3540,3540,0
|
|
20240619,120500,71825880,3540,3540,3540,3540,0
|
|
20240619,120400,71825880,3540,3540,3540,3540,0
|
|
20240619,120300,71825880,3540,3540,3540,3540,0
|
|
20240619,120200,71825880,3540,3540,3540,3540,0
|
|
20240619,120100,71825880,3540,3545,3545,3540,3371
|
|
20240619,120000,59892535,3545,3545,3545,3545,1
|
|
20240619,115900,59888990,3545,3545,3545,3545,2
|
|
20240619,115800,59881900,3540,3540,3540,3540,0
|
|
20240619,115700,59881900,3540,3540,3540,3540,0
|
|
20240619,115600,59881900,3540,3540,3540,3540,0
|
|
20240619,115500,59881900,3540,3540,3540,3540,300
|
|
20240619,115400,58819900,3545,3545,3545,3545,0
|
|
20240619,115300,58819900,3545,3545,3545,3545,1
|
|
20240619,115200,58816355,3540,3540,3540,3540,0
|
|
20240619,115100,58816355,3540,3545,3545,3540,500
|
|
20240619,115000,57046350,3555,3555,3555,3555,0
|
|
20240619,114900,57046350,3555,3555,3555,3555,0
|
|
20240619,114800,57046350,3555,3555,3555,3555,0
|
|
20240619,114700,57046350,3555,3555,3555,3555,0
|
|
20240619,114600,57046350,3555,3555,3555,3555,0
|
|
20240619,114500,57046350,3555,3555,3555,3555,0
|
|
20240619,114400,57046350,3555,3555,3555,3555,0
|
|
20240619,114300,57046350,3555,3555,3555,3555,0
|
|
20240619,114200,57046350,3555,3555,3555,3555,286
|
|
20240619,114100,56029620,3555,3555,3555,3555,0
|
|
20240619,114000,56029620,3555,3555,3555,3555,0
|
|
20240619,113900,56029620,3555,3555,3555,3555,0
|
|
20240619,113800,56029620,3555,3555,3555,3555,1000
|
|
20240619,113700,52474620,3545,3545,3545,3545,199
|
|
20240619,113600,51769165,3555,3555,3555,3555,0
|
|
20240619,113500,51769165,3555,3555,3555,3555,0
|
|
20240619,113400,51769165,3555,3555,3555,3555,0
|
|
20240619,113300,51769165,3555,3555,3555,3555,0
|
|
20240619,113200,51769165,3555,3555,3555,3555,0
|
|
20240619,113100,51769165,3555,3555,3555,3555,0
|
|
20240619,113000,51769165,3555,3555,3555,3555,0
|
|
20240619,112900,51769165,3555,3555,3555,3555,10
|
|
20240619,112800,51733615,3555,3555,3555,3555,0
|
|
20240619,112700,51733615,3555,3555,3555,3555,0
|
|
20240619,112600,51733615,3555,3555,3555,3555,0
|
|
20240619,112500,51733615,3555,3555,3555,3555,0
|
|
20240619,112400,51733615,3555,3545,3555,3545,11
|
|
20240619,112300,51694520,3555,3545,3555,3545,1000
|
|
20240619,112200,48139550,3540,3540,3540,3540,0
|
|
20240619,112100,48139550,3540,3540,3540,3540,0
|
|
20240619,112000,48139550,3540,3540,3540,3540,125
|
|
20240619,111900,47697050,3545,3545,3545,3545,1
|
|
20240619,111800,47693505,3545,3545,3545,3545,470
|
|
20240619,111700,46027355,3545,3545,3545,3545,1
|
|
20240619,111600,46023810,3555,3555,3555,3555,1
|
|
20240619,111500,46020255,3545,3545,3545,3545,1
|
|
20240619,111400,46016710,3550,3550,3550,3550,0
|
|
20240619,111300,46016710,3550,3550,3550,3550,0
|
|
20240619,111200,46016710,3550,3550,3550,3550,28
|
|
20240619,111100,45917310,3550,3550,3550,3550,0
|
|
20240619,111000,45917310,3550,3550,3550,3550,400
|
|
20240619,110900,44497310,3555,3550,3555,3550,16
|
|
20240619,110800,44440500,3545,3545,3545,3545,0
|
|
20240619,110700,44440500,3545,3545,3545,3545,500
|
|
20240619,110600,42668000,3545,3545,3545,3545,0
|
|
20240619,110500,42668000,3545,3540,3545,3540,1461
|
|
20240619,110400,37490255,3545,3545,3545,3545,32
|
|
20240619,110300,37376815,3545,3545,3545,3545,0
|
|
20240619,110200,37376815,3545,3545,3545,3545,0
|
|
20240619,110100,37376815,3545,3545,3545,3545,0
|
|
20240619,110000,37376815,3545,3545,3545,3545,6
|
|
20240619,105900,37355545,3540,3540,3540,3540,1
|
|
20240619,105800,37352005,3545,3545,3545,3545,100
|
|
20240619,105700,36997505,3545,3545,3545,3545,909
|
|
20240619,105600,33775100,3545,3545,3545,3545,0
|
|
20240619,105500,33775100,3545,3545,3545,3545,1
|
|
20240619,105400,33771555,3550,3550,3550,3550,0
|
|
20240619,105300,33771555,3550,3550,3550,3550,0
|
|
20240619,105200,33771555,3550,3550,3550,3550,1
|
|
20240619,105100,33768005,3550,3555,3555,3550,1577
|
|
20240619,105000,28163045,3560,3560,3560,3560,0
|
|
20240619,104900,28163045,3560,3560,3560,3560,10
|
|
20240619,104800,28127445,3555,3555,3555,3555,0
|
|
20240619,104700,28127445,3555,3560,3560,3555,300
|
|
20240619,104600,27060940,3555,3555,3555,3555,0
|
|
20240619,104500,27060940,3555,3555,3555,3555,0
|
|
20240619,104400,27060940,3555,3555,3555,3555,0
|
|
20240619,104300,27060940,3555,3555,3555,3555,0
|
|
20240619,104200,27060940,3555,3555,3555,3555,0
|
|
20240619,104100,27060940,3555,3555,3555,3555,0
|
|
20240619,104000,27060940,3555,3555,3555,3555,0
|
|
20240619,103900,27060940,3555,3555,3555,3555,12
|
|
20240619,103800,27018280,3555,3555,3555,3555,0
|
|
20240619,103700,27018280,3555,3555,3555,3555,0
|
|
20240619,103600,27018280,3555,3555,3555,3555,0
|
|
20240619,103500,27018280,3555,3555,3555,3555,0
|
|
20240619,103400,27018280,3555,3555,3555,3555,0
|
|
20240619,103300,27018280,3555,3555,3555,3555,0
|
|
20240619,103200,27018280,3555,3555,3555,3555,0
|
|
20240619,103100,27018280,3555,3555,3555,3555,0
|
|
20240619,103000,27018280,3555,3555,3555,3555,4
|
|
20240619,102900,27004060,3565,3565,3565,3565,0
|
|
20240619,102800,27004060,3565,3565,3565,3565,100
|
|
20240619,102700,26647560,3560,3560,3560,3560,1
|
|
20240619,102600,26644000,3560,3560,3560,3560,0
|
|
20240619,102500,26644000,3560,3560,3560,3560,0
|
|
20240619,102400,26644000,3560,3560,3560,3560,0
|
|
20240619,102300,26644000,3560,3560,3560,3560,10
|
|
20240619,102200,26608400,3560,3560,3560,3560,15
|
|
20240619,102100,26555000,3560,3560,3560,3560,4
|
|
20240619,102000,26540760,3560,3560,3560,3560,0
|
|
20240619,101900,26540760,3560,3560,3560,3560,0
|
|
20240619,101800,26540760,3560,3560,3560,3560,0
|
|
20240619,101700,26540760,3560,3560,3560,3560,0
|
|
20240619,101600,26540760,3560,3560,3560,3560,2
|
|
20240619,101500,26533640,3560,3560,3560,3560,2
|
|
20240619,101400,26526520,3560,3565,3565,3560,7
|
|
20240619,101300,26501575,3570,3570,3570,3570,0
|
|
20240619,101200,26501575,3570,3570,3570,3570,0
|
|
20240619,101100,26501575,3570,3570,3570,3570,0
|
|
20240619,101000,26501575,3570,3570,3570,3570,0
|
|
20240619,100900,26501575,3570,3570,3570,3570,0
|
|
20240619,100800,26501575,3570,3570,3570,3570,0
|
|
20240619,100700,26501575,3570,3570,3570,3570,0
|
|
20240619,100600,26501575,3570,3570,3570,3570,0
|
|
20240619,100500,26501575,3570,3570,3570,3570,5
|
|
20240619,100400,26483725,3565,3565,3565,3565,1
|
|
20240619,100300,26480160,3580,3580,3580,3580,2
|
|
20240619,100200,26473000,3570,3570,3570,3570,1
|
|
20240619,100100,26469430,3575,3575,3575,3575,1
|
|
20240619,100000,26465855,3555,3555,3555,3555,0
|
|
20240619,095900,26465855,3555,3560,3560,3555,1271
|
|
20240619,095800,21947420,3580,3580,3580,3580,0
|
|
20240619,095700,21947420,3580,3580,3580,3580,0
|
|
20240619,095600,21947420,3580,3580,3580,3580,19
|
|
20240619,095500,21879400,3555,3555,3555,3555,0
|
|
20240619,095400,21879400,3555,3560,3560,3555,194
|
|
20240619,095300,21189680,3550,3550,3550,3550,0
|
|
20240619,095200,21189680,3550,3550,3550,3550,0
|
|
20240619,095100,21189680,3550,3550,3550,3550,0
|
|
20240619,095000,21189680,3550,3550,3550,3550,0
|
|
20240619,094900,21189680,3550,3550,3550,3550,0
|
|
20240619,094800,21189680,3550,3560,3560,3550,54
|
|
20240619,094700,20997530,3580,3580,3580,3580,0
|
|
20240619,094600,20997530,3580,3580,3580,3580,0
|
|
20240619,094500,20997530,3580,3580,3580,3580,20
|
|
20240619,094400,20925930,3580,3580,3580,3580,0
|
|
20240619,094300,20925930,3580,3580,3580,3580,0
|
|
20240619,094200,20925930,3580,3580,3580,3580,42
|
|
20240619,094100,20775570,3570,3570,3570,3570,0
|
|
20240619,094000,20775570,3570,3570,3570,3570,0
|
|
20240619,093900,20775570,3570,3570,3570,3570,29
|
|
20240619,093800,20672040,3570,3570,3570,3570,11
|
|
20240619,093700,20632770,3570,3570,3570,3570,0
|
|
20240619,093600,20632770,3570,3570,3570,3570,0
|
|
20240619,093500,20632770,3570,3570,3570,3570,0
|
|
20240619,093400,20632770,3570,3570,3570,3570,0
|
|
20240619,093300,20632770,3570,3570,3570,3570,30
|
|
20240619,093200,20525670,3570,3570,3570,3570,3
|
|
20240619,093100,20514960,3570,3570,3570,3570,0
|
|
20240619,093000,20514960,3570,3570,3570,3570,40
|
|
20240619,092900,20372160,3570,3560,3570,3560,400
|
|
20240619,092800,18947480,3560,3560,3560,3560,1
|
|
20240619,092700,18943920,3545,3545,3545,3545,11
|
|
20240619,092600,18904925,3545,3545,3545,3545,1
|
|
20240619,092500,18901380,3545,3560,3560,3540,1255
|
|
20240619,092400,14455280,3560,3560,3560,3560,0
|
|
20240619,092300,14455280,3560,3560,3560,3560,0
|
|
20240619,092200,14455280,3560,3560,3560,3560,0
|
|
20240619,092100,14455280,3560,3560,3560,3560,0
|
|
20240619,092000,14455280,3560,3560,3560,3560,0
|
|
20240619,091900,14455280,3560,3565,3565,3560,11
|
|
20240619,091800,14416070,3565,3565,3565,3565,100
|
|
20240619,091700,14059570,3565,3565,3565,3565,0
|
|
20240619,091600,14059570,3565,3565,3565,3565,10
|
|
20240619,091500,14023920,3565,3565,3565,3565,530
|
|
20240619,091400,12134470,3565,3565,3565,3565,0
|
|
20240619,091300,12134470,3565,3565,3565,3565,0
|
|
20240619,091200,12134470,3565,3565,3565,3565,0
|
|
20240619,091100,12134470,3565,3565,3565,3565,1
|
|
20240619,091000,12130905,3540,3540,3540,3540,2
|
|
20240619,090900,12123825,3535,3535,3535,3535,0
|
|
20240619,090800,12123825,3535,3560,3560,3535,1748
|
|
20240619,090700,5923480,3560,3560,3560,3560,3
|
|
20240619,090600,5912800,3560,3560,3560,3560,1020
|
|
20240619,090500,2281600,3565,3565,3565,3565,0
|
|
20240619,090400,2281600,3565,3565,3565,3565,0
|
|
20240619,090300,2281600,3565,3565,3565,3565,0
|
|
20240619,090200,2281600,3565,3565,3565,3565,20
|
|
20240619,090100,2210300,3565,3565,3565,3565,299
|
|
20240619,090000,1144365,3565,3565,3565,3565,321
|