581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183800,45959975,3070,3070,3070,3070,1310
|
|
20240704,183700,45959975,3070,3070,3070,3070,0
|
|
20240704,183600,45959975,3070,3070,3070,3070,0
|
|
20240704,183500,45959975,3070,3070,3070,3070,0
|
|
20240704,183400,45959975,3070,3070,3070,3070,0
|
|
20240704,183300,45959975,3070,3070,3070,3070,0
|
|
20240704,183200,45959975,3070,3070,3070,3070,0
|
|
20240704,183100,45959975,3070,3070,3070,3070,0
|
|
20240704,183000,45959975,3070,3070,3070,3070,0
|
|
20240704,182900,45959975,3070,3070,3070,3070,0
|
|
20240704,182800,45959975,3070,3070,3070,3070,0
|
|
20240704,182700,45959975,3070,3070,3070,3070,0
|
|
20240704,182600,45959975,3070,3070,3070,3070,0
|
|
20240704,182500,45959975,3070,3070,3070,3070,0
|
|
20240704,182400,45959975,3070,3070,3070,3070,0
|
|
20240704,182300,45959975,3070,3070,3070,3070,0
|
|
20240704,182200,45959975,3070,3070,3070,3070,0
|
|
20240704,182100,45959975,3070,3070,3070,3070,0
|
|
20240704,182000,45959975,3070,3070,3070,3070,0
|
|
20240704,181900,45959975,3070,3070,3070,3070,0
|
|
20240704,181800,45959975,3070,3070,3070,3070,0
|
|
20240704,181700,45959975,3070,3070,3070,3070,0
|
|
20240704,181600,45959975,3070,3070,3070,3070,0
|
|
20240704,181500,45959975,3070,3070,3070,3070,0
|
|
20240704,181400,45959975,3070,3070,3070,3070,0
|
|
20240704,181300,45959975,3070,3070,3070,3070,0
|
|
20240704,181200,45959975,3070,3070,3070,3070,0
|
|
20240704,181100,45959975,3070,3070,3070,3070,0
|
|
20240704,181000,45959975,3070,3070,3070,3070,0
|
|
20240704,180900,45959975,3070,3070,3070,3070,0
|
|
20240704,180800,45959975,3070,3070,3070,3070,1310
|
|
20240704,180700,45959975,3070,3070,3070,3070,0
|
|
20240704,180600,45959975,3070,3070,3070,3070,0
|
|
20240704,180500,45959975,3070,3070,3070,3070,0
|
|
20240704,180400,45959975,3070,3070,3070,3070,0
|
|
20240704,180300,45959975,3070,3070,3070,3070,0
|
|
20240704,180200,45959975,3070,3070,3070,3070,0
|
|
20240704,180100,45959975,3070,3070,3070,3070,0
|
|
20240704,180000,45959975,3070,3070,3070,3070,0
|
|
20240704,175900,45959975,3070,3070,3070,3070,0
|
|
20240704,175800,45959975,3070,3070,3070,3070,0
|
|
20240704,175700,45959975,3070,3070,3070,3070,0
|
|
20240704,175600,45959975,3070,3070,3070,3070,0
|
|
20240704,175500,45959975,3070,3070,3070,3070,0
|
|
20240704,175400,45959975,3070,3070,3070,3070,0
|
|
20240704,175300,45959975,3070,3070,3070,3070,0
|
|
20240704,175200,45959975,3070,3070,3070,3070,0
|
|
20240704,175100,45959975,3070,3070,3070,3070,0
|
|
20240704,175000,45959975,3070,3070,3070,3070,0
|
|
20240704,174900,45959975,3070,3070,3070,3070,0
|
|
20240704,174800,45959975,3070,3070,3070,3070,0
|
|
20240704,174700,45959975,3070,3070,3070,3070,0
|
|
20240704,174600,45959975,3070,3070,3070,3070,0
|
|
20240704,174500,45959975,3070,3070,3070,3070,0
|
|
20240704,174400,45959975,3070,3070,3070,3070,0
|
|
20240704,174300,45959975,3070,3070,3070,3070,0
|
|
20240704,174200,45959975,3070,3070,3070,3070,0
|
|
20240704,174100,45959975,3070,3070,3070,3070,0
|
|
20240704,174000,45959975,3070,3070,3070,3070,0
|
|
20240704,173900,45959975,3070,3070,3070,3070,0
|
|
20240704,173800,45959975,3070,3070,3070,3070,1310
|
|
20240704,173700,45959975,3070,3070,3070,3070,0
|
|
20240704,173600,45959975,3070,3070,3070,3070,0
|
|
20240704,173500,45959975,3070,3070,3070,3070,0
|
|
20240704,173400,45959975,3070,3070,3070,3070,0
|
|
20240704,173300,45959975,3070,3070,3070,3070,0
|
|
20240704,173200,45959975,3070,3070,3070,3070,0
|
|
20240704,173100,45959975,3070,3070,3070,3070,0
|
|
20240704,173000,45959975,3070,3070,3070,3070,0
|
|
20240704,172900,45959975,3070,3070,3070,3070,0
|
|
20240704,172800,45959975,3070,3070,3070,3070,0
|
|
20240704,172700,45959975,3070,3070,3070,3070,0
|
|
20240704,172600,45959975,3070,3070,3070,3070,0
|
|
20240704,172500,45959975,3070,3070,3070,3070,0
|
|
20240704,172400,45959975,3070,3070,3070,3070,0
|
|
20240704,172300,45959975,3070,3070,3070,3070,0
|
|
20240704,172200,45959975,3070,3070,3070,3070,0
|
|
20240704,172100,45959975,3070,3070,3070,3070,0
|
|
20240704,172000,45959975,3070,3070,3070,3070,0
|
|
20240704,171900,45959975,3070,3070,3070,3070,0
|
|
20240704,171800,45959975,3070,3070,3070,3070,0
|
|
20240704,171700,45959975,3070,3070,3070,3070,0
|
|
20240704,171600,45959975,3070,3070,3070,3070,0
|
|
20240704,171500,45959975,3070,3070,3070,3070,0
|
|
20240704,171400,45959975,3070,3070,3070,3070,0
|
|
20240704,171300,45959975,3070,3070,3070,3070,0
|
|
20240704,171200,45959975,3070,3070,3070,3070,0
|
|
20240704,171100,45959975,3070,3070,3070,3070,0
|
|
20240704,171000,45959975,3070,3070,3070,3070,0
|
|
20240704,170900,45959975,3070,3070,3070,3070,0
|
|
20240704,170800,45959975,3070,3070,3070,3070,1310
|
|
20240704,170700,45959975,3070,3070,3070,3070,0
|
|
20240704,170600,45959975,3070,3070,3070,3070,0
|
|
20240704,170500,45959975,3070,3070,3070,3070,0
|
|
20240704,170400,45959975,3070,3070,3070,3070,0
|
|
20240704,170300,45959975,3070,3070,3070,3070,0
|
|
20240704,170200,45959975,3070,3070,3070,3070,0
|
|
20240704,170100,45959975,3070,3070,3070,3070,0
|
|
20240704,170000,45959975,3070,3070,3070,3070,0
|
|
20240704,165900,45959975,3070,3070,3070,3070,0
|
|
20240704,165800,45959975,3070,3070,3070,3070,0
|
|
20240704,165700,45959975,3070,3070,3070,3070,0
|
|
20240704,165600,45959975,3070,3070,3070,3070,0
|
|
20240704,165500,45959975,3070,3070,3070,3070,0
|
|
20240704,165400,45959975,3070,3070,3070,3070,0
|
|
20240704,165300,45959975,3070,3070,3070,3070,0
|
|
20240704,165200,45959975,3070,3070,3070,3070,0
|
|
20240704,165100,45959975,3070,3070,3070,3070,0
|
|
20240704,165000,45959975,3070,3070,3070,3070,0
|
|
20240704,164900,45959975,3070,3070,3070,3070,0
|
|
20240704,164800,45959975,3070,3070,3070,3070,0
|
|
20240704,164700,45959975,3070,3070,3070,3070,0
|
|
20240704,164600,45959975,3070,3070,3070,3070,0
|
|
20240704,164500,45959975,3070,3070,3070,3070,0
|
|
20240704,164400,45959975,3070,3070,3070,3070,0
|
|
20240704,164300,45959975,3070,3070,3070,3070,0
|
|
20240704,164200,45959975,3070,3070,3070,3070,0
|
|
20240704,164100,45959975,3070,3070,3070,3070,0
|
|
20240704,164000,45959975,3070,3070,3070,3070,0
|
|
20240704,163900,45959975,3070,3070,3070,3070,0
|
|
20240704,163800,45959975,3070,3070,3070,3070,1310
|
|
20240704,163700,45959975,3070,3070,3070,3070,0
|
|
20240704,163600,45959975,3070,3070,3070,3070,0
|
|
20240704,163500,45959975,3070,3070,3070,3070,0
|
|
20240704,163400,45959975,3070,3070,3070,3070,0
|
|
20240704,163300,45959975,3070,3070,3070,3070,0
|
|
20240704,163200,45959975,3070,3070,3070,3070,0
|
|
20240704,163100,45959975,3070,3070,3070,3070,0
|
|
20240704,163000,45959975,3070,3070,3070,3070,0
|
|
20240704,162900,45959975,3070,3070,3070,3070,0
|
|
20240704,162800,45959975,3070,3070,3070,3070,0
|
|
20240704,162700,45959975,3070,3070,3070,3070,0
|
|
20240704,162600,45959975,3070,3070,3070,3070,0
|
|
20240704,162500,45959975,3070,3070,3070,3070,0
|
|
20240704,162400,45959975,3070,3070,3070,3070,0
|
|
20240704,162300,45959975,3070,3070,3070,3070,0
|
|
20240704,162200,45959975,3070,3070,3070,3070,0
|
|
20240704,162100,45959975,3070,3070,3070,3070,0
|
|
20240704,162000,45959975,3070,3070,3070,3070,0
|
|
20240704,161900,45959975,3070,3070,3070,3070,0
|
|
20240704,161800,45959975,3070,3070,3070,3070,0
|
|
20240704,161700,45959975,3070,3070,3070,3070,0
|
|
20240704,161600,45959975,3070,3070,3070,3070,0
|
|
20240704,161500,45959975,3070,3070,3070,3070,0
|
|
20240704,161400,45959975,3070,3070,3070,3070,0
|
|
20240704,161300,45959975,3070,3070,3070,3070,0
|
|
20240704,161200,45959975,3070,3070,3070,3070,0
|
|
20240704,161100,45959975,3070,3070,3070,3070,0
|
|
20240704,161000,45959975,3070,3070,3070,3070,0
|
|
20240704,160900,45959975,3070,3070,3070,3070,0
|
|
20240704,160800,45959975,3070,3070,3070,3070,1310
|
|
20240704,160700,45959975,3070,3070,3070,3070,0
|
|
20240704,160600,45959975,3070,3070,3070,3070,0
|
|
20240704,160500,45959975,3070,3070,3070,3070,0
|
|
20240704,160400,45959975,3070,3070,3070,3070,0
|
|
20240704,160300,45959975,3070,3070,3070,3070,0
|
|
20240704,160200,45959975,3070,3070,3070,3070,0
|
|
20240704,160100,45959975,3070,3070,3070,3070,0
|
|
20240704,160000,45959975,3070,3070,3070,3070,0
|
|
20240704,155900,45959975,3070,3070,3070,3070,0
|
|
20240704,155800,45959975,3070,3070,3070,3070,0
|
|
20240704,155700,45959975,3070,3070,3070,3070,0
|
|
20240704,155600,45959975,3070,3070,3070,3070,0
|
|
20240704,155500,45959975,3070,3070,3070,3070,0
|
|
20240704,155400,45959975,3070,3070,3070,3070,0
|
|
20240704,155300,45959975,3070,3070,3070,3070,0
|
|
20240704,155200,45959975,3070,3070,3070,3070,0
|
|
20240704,155100,45959975,3070,3070,3070,3070,0
|
|
20240704,155000,45959975,3070,3070,3070,3070,0
|
|
20240704,154900,45959975,3070,3070,3070,3070,0
|
|
20240704,154800,45959975,3070,3070,3070,3070,0
|
|
20240704,154700,45959975,3070,3070,3070,3070,0
|
|
20240704,154600,45959975,3070,3070,3070,3070,0
|
|
20240704,154500,45959975,3070,3070,3070,3070,0
|
|
20240704,154400,45959975,3070,3070,3070,3070,0
|
|
20240704,154300,45959975,3070,3070,3070,3070,0
|
|
20240704,154200,45959975,3070,3070,3070,3070,0
|
|
20240704,154100,45959975,3070,3070,3070,3070,0
|
|
20240704,154000,45959975,3070,3070,3070,3070,0
|
|
20240704,153900,45959975,3070,3070,3070,3070,0
|
|
20240704,153800,45959975,3070,3070,3070,3070,1310
|
|
20240704,153700,45959975,3070,3070,3070,3070,0
|
|
20240704,153600,45959975,3070,3070,3070,3070,0
|
|
20240704,153500,45959975,3070,3070,3070,3070,0
|
|
20240704,153400,45959975,3070,3070,3070,3070,0
|
|
20240704,153300,45959975,3070,3070,3070,3070,0
|
|
20240704,153200,45959975,3070,3070,3070,3070,0
|
|
20240704,153100,45959975,3070,3070,3070,3070,0
|
|
20240704,153000,45959975,3070,3070,3070,3070,1310
|
|
20240704,152900,41938275,3095,3095,3095,3095,0
|
|
20240704,152800,41938275,3095,3095,3095,3095,0
|
|
20240704,152700,41938275,3095,3095,3095,3095,0
|
|
20240704,152600,41938275,3095,3095,3095,3095,0
|
|
20240704,152500,41938275,3095,3095,3095,3095,0
|
|
20240704,152400,41938275,3095,3095,3095,3095,0
|
|
20240704,152300,41938275,3095,3095,3095,3095,0
|
|
20240704,152200,41938275,3095,3095,3095,3095,0
|
|
20240704,152100,41938275,3095,3095,3095,3095,0
|
|
20240704,152000,41938275,3095,3095,3095,3095,0
|
|
20240704,151900,41938275,3095,3010,3095,3005,3959
|
|
20240704,151800,29820310,3015,3015,3015,3015,0
|
|
20240704,151700,29820310,3015,3015,3015,3015,0
|
|
20240704,151600,29820310,3015,3015,3015,3015,0
|
|
20240704,151500,29820310,3015,3015,3015,3005,476
|
|
20240704,151400,28385780,3010,3005,3010,3005,100
|
|
20240704,151300,28084865,3000,3000,3000,3000,0
|
|
20240704,151200,28084865,3000,3000,3000,3000,0
|
|
20240704,151100,28084865,3000,3000,3000,3000,0
|
|
20240704,151000,28084865,3000,3000,3000,3000,8
|
|
20240704,150900,28060865,3005,3005,3005,3005,0
|
|
20240704,150800,28060865,3005,3005,3005,3005,0
|
|
20240704,150700,28060865,3005,3005,3005,3005,0
|
|
20240704,150600,28060865,3005,3005,3005,3005,0
|
|
20240704,150500,28060865,3005,3005,3005,3005,0
|
|
20240704,150400,28060865,3005,3005,3005,3005,1
|
|
20240704,150300,28057860,3005,3005,3005,3005,3
|
|
20240704,150200,28048845,3005,3010,3010,3000,605
|
|
20240704,150100,26232300,3035,3035,3035,3035,0
|
|
20240704,150000,26232300,3035,3035,3035,3035,0
|
|
20240704,145900,26232300,3035,3035,3035,3035,0
|
|
20240704,145800,26232300,3035,3035,3035,3035,0
|
|
20240704,145700,26232300,3035,3035,3035,3035,0
|
|
20240704,145600,26232300,3035,3035,3035,3035,0
|
|
20240704,145500,26232300,3035,3035,3035,3035,0
|
|
20240704,145400,26232300,3035,3035,3035,3035,0
|
|
20240704,145300,26232300,3035,3035,3035,3035,2
|
|
20240704,145200,26226230,3035,3030,3035,3030,28
|
|
20240704,145100,26141360,3025,3025,3025,3025,0
|
|
20240704,145000,26141360,3025,3025,3025,3025,0
|
|
20240704,144900,26141360,3025,3010,3025,3010,119
|
|
20240704,144800,25783155,3005,3005,3005,3005,15
|
|
20240704,144700,25738080,3010,3010,3010,3010,0
|
|
20240704,144600,25738080,3010,3010,3010,3010,0
|
|
20240704,144500,25738080,3010,3000,3010,3000,12
|
|
20240704,144400,25702040,3010,3010,3010,3010,0
|
|
20240704,144300,25702040,3010,3010,3010,3010,0
|
|
20240704,144200,25702040,3010,3010,3010,3010,0
|
|
20240704,144100,25702040,3010,3010,3010,3010,0
|
|
20240704,144000,25702040,3010,3010,3010,3010,0
|
|
20240704,143900,25702040,3010,3010,3010,3010,0
|
|
20240704,143800,25702040,3010,3010,3010,3010,0
|
|
20240704,143700,25702040,3010,3010,3010,3010,0
|
|
20240704,143600,25702040,3010,3010,3010,3010,0
|
|
20240704,143500,25702040,3010,3010,3010,3010,0
|
|
20240704,143400,25702040,3010,3010,3010,3010,0
|
|
20240704,143300,25702040,3010,3010,3010,3010,0
|
|
20240704,143200,25702040,3010,3010,3010,3010,0
|
|
20240704,143100,25702040,3010,3010,3010,3010,0
|
|
20240704,143000,25702040,3010,3010,3010,3010,0
|
|
20240704,142900,25702040,3010,3010,3010,3010,0
|
|
20240704,142800,25702040,3010,3010,3010,3010,0
|
|
20240704,142700,25702040,3010,3010,3010,3010,0
|
|
20240704,142600,25702040,3010,3010,3010,3010,0
|
|
20240704,142500,25702040,3010,3010,3010,3010,0
|
|
20240704,142400,25702040,3010,3010,3010,3010,0
|
|
20240704,142300,25702040,3010,3010,3010,3010,0
|
|
20240704,142200,25702040,3010,3010,3010,3010,0
|
|
20240704,142100,25702040,3010,3010,3010,3010,0
|
|
20240704,142000,25702040,3010,3010,3010,3010,0
|
|
20240704,141900,25702040,3010,3010,3010,3010,0
|
|
20240704,141800,25702040,3010,3010,3010,3010,0
|
|
20240704,141700,25702040,3010,3010,3010,3010,0
|
|
20240704,141600,25702040,3010,3010,3010,3010,0
|
|
20240704,141500,25702040,3010,3010,3010,3010,0
|
|
20240704,141400,25702040,3010,3010,3010,3010,0
|
|
20240704,141300,25702040,3010,3010,3010,3010,0
|
|
20240704,141200,25702040,3010,3010,3010,3010,0
|
|
20240704,141100,25702040,3010,3010,3010,3010,0
|
|
20240704,141000,25702040,3010,3010,3010,3010,0
|
|
20240704,140900,25702040,3010,3010,3010,3010,0
|
|
20240704,140800,25702040,3010,3010,3010,3010,0
|
|
20240704,140700,25702040,3010,3010,3010,3010,0
|
|
20240704,140600,25702040,3010,3010,3010,3010,0
|
|
20240704,140500,25702040,3010,3010,3010,3010,0
|
|
20240704,140400,25702040,3010,3010,3010,3010,0
|
|
20240704,140300,25702040,3010,3010,3010,3010,0
|
|
20240704,140200,25702040,3010,2995,3025,2995,9
|
|
20240704,140100,25674995,2995,2995,3040,2995,10
|
|
20240704,140000,25644890,2975,2975,2975,2975,0
|
|
20240704,135900,25644890,2975,2985,2990,2975,174
|
|
20240704,135800,25126385,2990,2990,2990,2990,0
|
|
20240704,135700,25126385,2990,2990,2990,2990,0
|
|
20240704,135600,25126385,2990,2990,2990,2990,0
|
|
20240704,135500,25126385,2990,2990,2990,2990,0
|
|
20240704,135400,25126385,2990,2990,2990,2990,0
|
|
20240704,135300,25126385,2990,2990,2990,2990,3
|
|
20240704,135200,25117415,2985,2985,2985,2985,0
|
|
20240704,135100,25117415,2985,2985,2985,2985,0
|
|
20240704,135000,25117415,2985,2985,2985,2985,0
|
|
20240704,134900,25117415,2985,2985,2985,2985,0
|
|
20240704,134800,25117415,2985,2985,2985,2985,0
|
|
20240704,134700,25117415,2985,2985,2985,2985,0
|
|
20240704,134600,25117415,2985,2985,2985,2985,3
|
|
20240704,134500,25108460,2995,2995,2995,2995,0
|
|
20240704,134400,25108460,2995,2995,2995,2995,0
|
|
20240704,134300,25108460,2995,2995,2995,2995,0
|
|
20240704,134200,25108460,2995,2995,2995,2995,0
|
|
20240704,134100,25108460,2995,2995,2995,2995,0
|
|
20240704,134000,25108460,2995,2995,2995,2995,0
|
|
20240704,133900,25108460,2995,2995,2995,2995,0
|
|
20240704,133800,25108460,2995,2995,2995,2995,0
|
|
20240704,133700,25108460,2995,2995,2995,2995,0
|
|
20240704,133600,25108460,2995,2995,2995,2995,0
|
|
20240704,133500,25108460,2995,2995,2995,2995,0
|
|
20240704,133400,25108460,2995,2995,2995,2995,0
|
|
20240704,133300,25108460,2995,2995,2995,2995,0
|
|
20240704,133200,25108460,2995,2995,2995,2995,0
|
|
20240704,133100,25108460,2995,2995,2995,2995,0
|
|
20240704,133000,25108460,2995,2995,2995,2995,0
|
|
20240704,132900,25108460,2995,2995,2995,2995,0
|
|
20240704,132800,25108460,2995,2995,2995,2995,0
|
|
20240704,132700,25108460,2995,2995,2995,2995,0
|
|
20240704,132600,25108460,2995,2995,2995,2995,0
|
|
20240704,132500,25108460,2995,2995,2995,2995,0
|
|
20240704,132400,25108460,2995,2995,2995,2995,0
|
|
20240704,132300,25108460,2995,2995,2995,2995,0
|
|
20240704,132200,25108460,2995,2995,2995,2995,0
|
|
20240704,132100,25108460,2995,2995,2995,2995,0
|
|
20240704,132000,25108460,2995,2995,2995,2995,0
|
|
20240704,131900,25108460,2995,2995,2995,2995,0
|
|
20240704,131800,25108460,2995,2995,2995,2995,0
|
|
20240704,131700,25108460,2995,2995,2995,2995,0
|
|
20240704,131600,25108460,2995,2995,2995,2995,0
|
|
20240704,131500,25108460,2995,2995,2995,2995,0
|
|
20240704,131400,25108460,2995,2995,2995,2995,0
|
|
20240704,131300,25108460,2995,2995,2995,2995,0
|
|
20240704,131200,25108460,2995,2995,2995,2995,0
|
|
20240704,131100,25108460,2995,2995,2995,2995,0
|
|
20240704,131000,25108460,2995,2995,2995,2995,0
|
|
20240704,130900,25108460,2995,2995,2995,2995,0
|
|
20240704,130800,25108460,2995,2995,2995,2995,0
|
|
20240704,130700,25108460,2995,2995,2995,2995,0
|
|
20240704,130600,25108460,2995,2995,2995,2995,0
|
|
20240704,130500,25108460,2995,2995,2995,2995,0
|
|
20240704,130400,25108460,2995,2995,2995,2995,0
|
|
20240704,130300,25108460,2995,2995,2995,2995,0
|
|
20240704,130200,25108460,2995,2995,2995,2995,0
|
|
20240704,130100,25108460,2995,2995,2995,2995,159
|
|
20240704,130000,24632255,2995,2995,2995,2995,0
|
|
20240704,125900,24632255,2995,2995,2995,2995,0
|
|
20240704,125800,24632255,2995,2995,2995,2995,0
|
|
20240704,125700,24632255,2995,2995,2995,2995,0
|
|
20240704,125600,24632255,2995,2995,2995,2995,0
|
|
20240704,125500,24632255,2995,2995,2995,2995,0
|
|
20240704,125400,24632255,2995,2995,2995,2995,1
|
|
20240704,125300,24629260,3025,3025,3025,3025,0
|
|
20240704,125200,24629260,3025,3025,3025,3025,0
|
|
20240704,125100,24629260,3025,3025,3025,3025,0
|
|
20240704,125000,24629260,3025,3025,3025,3025,0
|
|
20240704,124900,24629260,3025,3025,3025,3025,0
|
|
20240704,124800,24629260,3025,2995,3025,2995,2
|
|
20240704,124700,24623240,3010,3010,3010,3010,0
|
|
20240704,124600,24623240,3010,3010,3010,3010,0
|
|
20240704,124500,24623240,3010,3010,3010,3010,0
|
|
20240704,124400,24623240,3010,2995,3040,2995,101
|
|
20240704,124300,24316305,3010,3010,3010,3010,0
|
|
20240704,124200,24316305,3010,3010,3010,3010,0
|
|
20240704,124100,24316305,3010,3010,3010,3010,0
|
|
20240704,124000,24316305,3010,3010,3010,3010,0
|
|
20240704,123900,24316305,3010,2990,3010,2990,6
|
|
20240704,123800,24298345,3005,3005,3005,3005,1
|
|
20240704,123700,24295340,2970,2970,2970,2970,0
|
|
20240704,123600,24295340,2970,2970,2970,2970,0
|
|
20240704,123500,24295340,2970,2970,2970,2970,0
|
|
20240704,123400,24295340,2970,2970,2970,2970,0
|
|
20240704,123300,24295340,2970,2970,2970,2970,0
|
|
20240704,123200,24295340,2970,2970,2970,2970,0
|
|
20240704,123100,24295340,2970,2970,2970,2970,0
|
|
20240704,123000,24295340,2970,2970,2970,2970,0
|
|
20240704,122900,24295340,2970,2970,2970,2970,0
|
|
20240704,122800,24295340,2970,3015,3040,2970,754
|
|
20240704,122700,22045925,3025,3025,3025,3025,0
|
|
20240704,122600,22045925,3025,3025,3025,3025,0
|
|
20240704,122500,22045925,3025,2995,3025,2995,2
|
|
20240704,122400,22039905,2995,2990,3020,2990,5
|
|
20240704,122300,22024890,3000,3000,3000,3000,0
|
|
20240704,122200,22024890,3000,3000,3000,3000,0
|
|
20240704,122100,22024890,3000,3000,3000,3000,0
|
|
20240704,122000,22024890,3000,3000,3000,3000,0
|
|
20240704,121900,22024890,3000,3000,3000,3000,0
|
|
20240704,121800,22024890,3000,3000,3000,3000,589
|
|
20240704,121700,20257890,3005,3005,3005,3005,10
|
|
20240704,121600,20227840,3035,3035,3035,3035,0
|
|
20240704,121500,20227840,3035,3015,3040,3015,170
|
|
20240704,121400,19713800,3005,3005,3005,3005,0
|
|
20240704,121300,19713800,3005,3005,3005,3005,0
|
|
20240704,121200,19713800,3005,3005,3005,3005,0
|
|
20240704,121100,19713800,3005,3005,3005,3005,0
|
|
20240704,121000,19713800,3005,3005,3005,3005,321
|
|
20240704,120900,18749195,3015,3015,3015,3015,0
|
|
20240704,120800,18749195,3015,3015,3015,3015,0
|
|
20240704,120700,18749195,3015,3015,3015,3015,0
|
|
20240704,120600,18749195,3015,3015,3015,3015,0
|
|
20240704,120500,18749195,3015,3020,3020,3015,857
|
|
20240704,120400,16161060,3020,3020,3020,3020,0
|
|
20240704,120300,16161060,3020,3020,3020,3020,131
|
|
20240704,120200,15765440,3020,3020,3020,3020,0
|
|
20240704,120100,15765440,3020,3020,3020,3020,13
|
|
20240704,120000,15726180,3020,3020,3020,3020,0
|
|
20240704,115900,15726180,3020,3020,3020,3020,0
|
|
20240704,115800,15726180,3020,3020,3020,3020,1
|
|
20240704,115700,15723160,3020,3020,3020,3020,1
|
|
20240704,115600,15720140,3030,2990,3030,2990,433
|
|
20240704,115500,14421130,2990,2980,3000,2980,1015
|
|
20240704,115400,11376940,2970,2970,2970,2970,0
|
|
20240704,115300,11376940,2970,2970,2970,2970,0
|
|
20240704,115200,11376940,2970,2970,2970,2970,0
|
|
20240704,115100,11376940,2970,2970,2970,2970,0
|
|
20240704,115000,11376940,2970,2970,2970,2970,0
|
|
20240704,114900,11376940,2970,2970,2970,2970,0
|
|
20240704,114800,11376940,2970,2970,2970,2970,0
|
|
20240704,114700,11376940,2970,2970,2970,2970,0
|
|
20240704,114600,11376940,2970,2970,2970,2970,0
|
|
20240704,114500,11376940,2970,2970,2970,2970,0
|
|
20240704,114400,11376940,2970,2970,2970,2970,0
|
|
20240704,114300,11376940,2970,2970,2970,2970,0
|
|
20240704,114200,11376940,2970,2970,2970,2970,0
|
|
20240704,114100,11376940,2970,2970,2970,2970,3
|
|
20240704,114000,11368030,2965,2965,2965,2965,0
|
|
20240704,113900,11368030,2965,2965,2965,2965,0
|
|
20240704,113800,11368030,2965,2965,2965,2965,0
|
|
20240704,113700,11368030,2965,2965,2965,2965,0
|
|
20240704,113600,11368030,2965,2965,2965,2965,0
|
|
20240704,113500,11368030,2965,2965,2965,2965,0
|
|
20240704,113400,11368030,2965,2965,2965,2965,0
|
|
20240704,113300,11368030,2965,2965,2965,2965,0
|
|
20240704,113200,11368030,2965,2965,2965,2965,0
|
|
20240704,113100,11368030,2965,2965,2965,2965,0
|
|
20240704,113000,11368030,2965,2965,2965,2965,0
|
|
20240704,112900,11368030,2965,2965,2965,2965,0
|
|
20240704,112800,11368030,2965,2965,2965,2965,1
|
|
20240704,112700,11365065,2980,2980,2980,2980,0
|
|
20240704,112600,11365065,2980,2980,2980,2980,0
|
|
20240704,112500,11365065,2980,2980,2980,2980,0
|
|
20240704,112400,11365065,2980,2980,2980,2980,0
|
|
20240704,112300,11365065,2980,2980,2980,2980,0
|
|
20240704,112200,11365065,2980,2980,2980,2980,0
|
|
20240704,112100,11365065,2980,2990,2990,2980,1521
|
|
20240704,112000,6831440,3000,3000,3000,3000,0
|
|
20240704,111900,6831440,3000,3000,3000,3000,0
|
|
20240704,111800,6831440,3000,3000,3000,3000,0
|
|
20240704,111700,6831440,3000,3000,3000,3000,0
|
|
20240704,111600,6831440,3000,3000,3000,3000,0
|
|
20240704,111500,6831440,3000,3000,3000,3000,0
|
|
20240704,111400,6831440,3000,3000,3000,3000,0
|
|
20240704,111300,6831440,3000,3000,3000,3000,0
|
|
20240704,111200,6831440,3000,3000,3000,3000,0
|
|
20240704,111100,6831440,3000,3000,3000,3000,0
|
|
20240704,111000,6831440,3000,3000,3000,3000,0
|
|
20240704,110900,6831440,3000,3000,3000,3000,0
|
|
20240704,110800,6831440,3000,3000,3000,3000,0
|
|
20240704,110700,6831440,3000,3000,3000,3000,0
|
|
20240704,110600,6831440,3000,3000,3000,3000,0
|
|
20240704,110500,6831440,3000,3000,3000,3000,0
|
|
20240704,110400,6831440,3000,3000,3000,3000,100
|
|
20240704,110300,6531440,3005,3005,3005,3005,0
|
|
20240704,110200,6531440,3005,3005,3005,3005,0
|
|
20240704,110100,6531440,3005,3005,3005,3005,472
|
|
20240704,110000,5113080,3010,3010,3010,3010,0
|
|
20240704,105900,5113080,3010,3010,3010,3010,0
|
|
20240704,105800,5113080,3010,3010,3010,3010,0
|
|
20240704,105700,5113080,3010,3010,3010,3010,0
|
|
20240704,105600,5113080,3010,3010,3010,3010,0
|
|
20240704,105500,5113080,3010,3010,3010,3010,0
|
|
20240704,105400,5113080,3010,3010,3010,3010,0
|
|
20240704,105300,5113080,3010,3010,3010,3010,0
|
|
20240704,105200,5113080,3010,3010,3010,3010,0
|
|
20240704,105100,5113080,3010,3010,3010,3010,0
|
|
20240704,105000,5113080,3010,3010,3010,3010,0
|
|
20240704,104900,5113080,3010,3010,3010,3010,0
|
|
20240704,104800,5113080,3010,3010,3010,3010,0
|
|
20240704,104700,5113080,3010,3010,3010,3010,0
|
|
20240704,104600,5113080,3010,3010,3010,3010,0
|
|
20240704,104500,5113080,3010,3010,3025,3010,4
|
|
20240704,104400,5101010,3035,3010,3035,3010,25
|
|
20240704,104300,5025420,3030,3015,3030,3015,7
|
|
20240704,104200,5004300,3030,3035,3035,3030,318
|
|
20240704,104100,4039175,3035,3035,3035,3035,0
|
|
20240704,104000,4039175,3035,3035,3035,3035,0
|
|
20240704,103900,4039175,3035,3035,3035,3035,0
|
|
20240704,103800,4039175,3035,3035,3035,3035,0
|
|
20240704,103700,4039175,3035,3005,3035,3005,131
|
|
20240704,103600,3642000,3030,3030,3030,3030,0
|
|
20240704,103500,3642000,3030,3030,3030,3030,0
|
|
20240704,103400,3642000,3030,3030,3030,3030,1
|
|
20240704,103300,3638970,3000,3000,3025,3000,28
|
|
20240704,103200,3554695,3000,3005,3025,2995,38
|
|
20240704,103100,3440575,3000,3000,3000,3000,0
|
|
20240704,103000,3440575,3000,3000,3000,3000,0
|
|
20240704,102900,3440575,3000,3000,3000,3000,0
|
|
20240704,102800,3440575,3000,3000,3000,3000,0
|
|
20240704,102700,3440575,3000,3000,3000,3000,0
|
|
20240704,102600,3440575,3000,3000,3000,3000,0
|
|
20240704,102500,3440575,3000,3000,3000,3000,0
|
|
20240704,102400,3440575,3000,3000,3000,3000,0
|
|
20240704,102300,3440575,3000,3000,3000,3000,0
|
|
20240704,102200,3440575,3000,3000,3000,3000,0
|
|
20240704,102100,3440575,3000,3000,3000,3000,0
|
|
20240704,102000,3440575,3000,3000,3000,3000,0
|
|
20240704,101900,3440575,3000,3000,3000,3000,0
|
|
20240704,101800,3440575,3000,3000,3000,3000,0
|
|
20240704,101700,3440575,3000,3000,3000,3000,0
|
|
20240704,101600,3440575,3000,3000,3000,3000,0
|
|
20240704,101500,3440575,3000,3000,3000,3000,0
|
|
20240704,101400,3440575,3000,3000,3000,3000,0
|
|
20240704,101300,3440575,3000,3000,3000,3000,0
|
|
20240704,101200,3440575,3000,3000,3000,3000,0
|
|
20240704,101100,3440575,3000,3000,3000,3000,0
|
|
20240704,101000,3440575,3000,3000,3000,3000,15
|
|
20240704,100900,3395575,3000,3000,3000,3000,0
|
|
20240704,100800,3395575,3000,3000,3000,3000,0
|
|
20240704,100700,3395575,3000,3000,3000,3000,0
|
|
20240704,100600,3395575,3000,3000,3000,3000,0
|
|
20240704,100500,3395575,3000,3000,3000,3000,0
|
|
20240704,100400,3395575,3000,3000,3000,3000,0
|
|
20240704,100300,3395575,3000,3000,3000,3000,0
|
|
20240704,100200,3395575,3000,3000,3000,3000,0
|
|
20240704,100100,3395575,3000,3000,3000,3000,0
|
|
20240704,100000,3395575,3000,3000,3000,3000,0
|
|
20240704,095900,3395575,3000,3000,3000,3000,1
|
|
20240704,095800,3392575,3040,2975,3040,2975,340
|
|
20240704,095700,2371540,2975,2975,2975,2975,100
|
|
20240704,095600,2074040,2965,2965,2965,2965,0
|
|
20240704,095500,2074040,2965,2965,2965,2965,0
|
|
20240704,095400,2074040,2965,2965,2965,2965,0
|
|
20240704,095300,2074040,2965,2965,2965,2965,1
|
|
20240704,095200,2071075,2990,2980,2990,2980,2
|
|
20240704,095100,2065105,2960,2960,2960,2960,0
|
|
20240704,095000,2065105,2960,2960,2960,2960,0
|
|
20240704,094900,2065105,2960,2960,2960,2960,250
|
|
20240704,094800,1325105,2965,2965,2965,2965,0
|
|
20240704,094700,1325105,2965,2965,2965,2965,0
|
|
20240704,094600,1325105,2965,2965,2965,2965,0
|
|
20240704,094500,1325105,2965,2965,2965,2965,0
|
|
20240704,094400,1325105,2965,2965,2965,2965,0
|
|
20240704,094300,1325105,2965,2965,2965,2965,0
|
|
20240704,094200,1325105,2965,2965,2965,2965,0
|
|
20240704,094100,1325105,2965,2965,2965,2965,0
|
|
20240704,094000,1325105,2965,2965,2965,2965,1
|
|
20240704,093900,1322140,2960,2960,2960,2960,0
|
|
20240704,093800,1322140,2960,2960,2960,2960,0
|
|
20240704,093700,1322140,2960,2960,2960,2960,173
|
|
20240704,093600,810060,2960,2960,2960,2960,0
|
|
20240704,093500,810060,2960,2960,2960,2960,0
|
|
20240704,093400,810060,2960,2960,2960,2960,0
|
|
20240704,093300,810060,2960,2960,2960,2960,0
|
|
20240704,093200,810060,2960,2960,2960,2960,0
|
|
20240704,093100,810060,2960,2960,2960,2960,0
|
|
20240704,093000,810060,2960,2960,2960,2960,0
|
|
20240704,092900,810060,2960,2960,2960,2960,0
|
|
20240704,092800,810060,2960,2960,2960,2960,12
|
|
20240704,092700,774540,2960,2960,2960,2960,0
|
|
20240704,092600,774540,2960,2960,2960,2960,0
|
|
20240704,092500,774540,2960,2960,2960,2960,0
|
|
20240704,092400,774540,2960,2960,2960,2960,19
|
|
20240704,092300,718300,2960,2960,2960,2960,1
|
|
20240704,092200,715340,2960,2960,2960,2960,0
|
|
20240704,092100,715340,2960,2960,2960,2960,1
|
|
20240704,092000,712380,2955,2955,2955,2955,12
|
|
20240704,091900,676920,2970,2970,2970,2970,0
|
|
20240704,091800,676920,2970,2970,2970,2970,3
|
|
20240704,091700,668010,2985,2985,2985,2985,0
|
|
20240704,091600,668010,2985,2985,2985,2985,0
|
|
20240704,091500,668010,2985,2985,2985,2985,0
|
|
20240704,091400,668010,2985,2970,2985,2970,20
|
|
20240704,091300,608560,2970,2970,2970,2970,1
|
|
20240704,091200,605590,2975,2975,2975,2975,0
|
|
20240704,091100,605590,2975,2975,2975,2975,0
|
|
20240704,091000,605590,2975,2975,2975,2975,0
|
|
20240704,090900,605590,2975,2975,2975,2975,53
|
|
20240704,090800,447915,2975,2970,2975,2970,47
|
|
20240704,090700,308095,2975,2970,2975,2970,13
|
|
20240704,090600,269430,2975,2975,2975,2975,0
|
|
20240704,090500,269430,2975,2975,2975,2975,0
|
|
20240704,090400,269430,2975,2975,2975,2975,2
|
|
20240704,090300,263480,2975,2975,2975,2975,2
|
|
20240704,090200,257530,2980,2980,2980,2980,0
|
|
20240704,090100,257530,2980,2995,3000,2980,85
|
|
20240704,090000,3005,3005,3005,3005,3005,1
|