582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183900,122187160,3030,3030,3030,3030,5410
|
|
20240705,183800,122187160,3030,3030,3030,3030,0
|
|
20240705,183700,122187160,3030,3030,3030,3030,0
|
|
20240705,183600,122187160,3030,3030,3030,3030,0
|
|
20240705,183500,122187160,3030,3030,3030,3030,0
|
|
20240705,183400,122187160,3030,3030,3030,3030,0
|
|
20240705,183300,122187160,3030,3030,3030,3030,0
|
|
20240705,183200,122187160,3030,3030,3030,3030,0
|
|
20240705,183100,122187160,3030,3030,3030,3030,0
|
|
20240705,183000,122187160,3030,3030,3030,3030,0
|
|
20240705,182900,122187160,3030,3030,3030,3030,0
|
|
20240705,182800,122187160,3030,3030,3030,3030,0
|
|
20240705,182700,122187160,3030,3030,3030,3030,0
|
|
20240705,182600,122187160,3030,3030,3030,3030,0
|
|
20240705,182500,122187160,3030,3030,3030,3030,0
|
|
20240705,182400,122187160,3030,3030,3030,3030,0
|
|
20240705,182300,122187160,3030,3030,3030,3030,0
|
|
20240705,182200,122187160,3030,3030,3030,3030,0
|
|
20240705,182100,122187160,3030,3030,3030,3030,0
|
|
20240705,182000,122187160,3030,3030,3030,3030,0
|
|
20240705,181900,122187160,3030,3030,3030,3030,0
|
|
20240705,181800,122187160,3030,3030,3030,3030,0
|
|
20240705,181700,122187160,3030,3030,3030,3030,0
|
|
20240705,181600,122187160,3030,3030,3030,3030,0
|
|
20240705,181500,122187160,3030,3030,3030,3030,0
|
|
20240705,181400,122187160,3030,3030,3030,3030,0
|
|
20240705,181300,122187160,3030,3030,3030,3030,0
|
|
20240705,181200,122187160,3030,3030,3030,3030,0
|
|
20240705,181100,122187160,3030,3030,3030,3030,0
|
|
20240705,181000,122187160,3030,3030,3030,3030,0
|
|
20240705,180900,122187160,3030,3030,3030,3030,5410
|
|
20240705,180800,122187160,3030,3030,3030,3030,0
|
|
20240705,180700,122187160,3030,3030,3030,3030,0
|
|
20240705,180600,122187160,3030,3030,3030,3030,0
|
|
20240705,180500,122187160,3030,3030,3030,3030,0
|
|
20240705,180400,122187160,3030,3030,3030,3030,0
|
|
20240705,180300,122187160,3030,3030,3030,3030,0
|
|
20240705,180200,122187160,3030,3030,3030,3030,0
|
|
20240705,180100,122187160,3030,3030,3030,3030,0
|
|
20240705,180000,122187160,3030,3030,3030,3030,0
|
|
20240705,175900,122187160,3030,3030,3030,3030,0
|
|
20240705,175800,122187160,3030,3030,3030,3030,0
|
|
20240705,175700,122187160,3030,3030,3030,3030,0
|
|
20240705,175600,122187160,3030,3030,3030,3030,0
|
|
20240705,175500,122187160,3030,3030,3030,3030,0
|
|
20240705,175400,122187160,3030,3030,3030,3030,0
|
|
20240705,175300,122187160,3030,3030,3030,3030,0
|
|
20240705,175200,122187160,3030,3030,3030,3030,0
|
|
20240705,175100,122187160,3030,3030,3030,3030,0
|
|
20240705,175000,122187160,3030,3030,3030,3030,0
|
|
20240705,174900,122187160,3030,3030,3030,3030,0
|
|
20240705,174800,122187160,3030,3030,3030,3030,0
|
|
20240705,174700,122187160,3030,3030,3030,3030,0
|
|
20240705,174600,122187160,3030,3030,3030,3030,0
|
|
20240705,174500,122187160,3030,3030,3030,3030,0
|
|
20240705,174400,122187160,3030,3030,3030,3030,0
|
|
20240705,174300,122187160,3030,3030,3030,3030,0
|
|
20240705,174200,122187160,3030,3030,3030,3030,0
|
|
20240705,174100,122187160,3030,3030,3030,3030,0
|
|
20240705,174000,122187160,3030,3030,3030,3030,0
|
|
20240705,173900,122187160,3030,3030,3030,3030,5410
|
|
20240705,173800,122187160,3030,3030,3030,3030,0
|
|
20240705,173700,122187160,3030,3030,3030,3030,0
|
|
20240705,173600,122187160,3030,3030,3030,3030,0
|
|
20240705,173500,122187160,3030,3030,3030,3030,0
|
|
20240705,173400,122187160,3030,3030,3030,3030,0
|
|
20240705,173300,122187160,3030,3030,3030,3030,0
|
|
20240705,173200,122187160,3030,3030,3030,3030,0
|
|
20240705,173100,122187160,3030,3030,3030,3030,0
|
|
20240705,173000,122187160,3030,3030,3030,3030,0
|
|
20240705,172900,122187160,3030,3030,3030,3030,0
|
|
20240705,172800,122187160,3030,3030,3030,3030,0
|
|
20240705,172700,122187160,3030,3030,3030,3030,0
|
|
20240705,172600,122187160,3030,3030,3030,3030,0
|
|
20240705,172500,122187160,3030,3030,3030,3030,0
|
|
20240705,172400,122187160,3030,3030,3030,3030,0
|
|
20240705,172300,122187160,3030,3030,3030,3030,0
|
|
20240705,172200,122187160,3030,3030,3030,3030,0
|
|
20240705,172100,122187160,3030,3030,3030,3030,0
|
|
20240705,172000,122187160,3030,3030,3030,3030,0
|
|
20240705,171900,122187160,3030,3030,3030,3030,0
|
|
20240705,171800,122187160,3030,3030,3030,3030,0
|
|
20240705,171700,122187160,3030,3030,3030,3030,0
|
|
20240705,171600,122187160,3030,3030,3030,3030,0
|
|
20240705,171500,122187160,3030,3030,3030,3030,0
|
|
20240705,171400,122187160,3030,3030,3030,3030,0
|
|
20240705,171300,122187160,3030,3030,3030,3030,0
|
|
20240705,171200,122187160,3030,3030,3030,3030,0
|
|
20240705,171100,122187160,3030,3030,3030,3030,0
|
|
20240705,171000,122187160,3030,3030,3030,3030,0
|
|
20240705,170900,122187160,3030,3030,3030,3030,5410
|
|
20240705,170800,122187160,3030,3030,3030,3030,0
|
|
20240705,170700,122187160,3030,3030,3030,3030,0
|
|
20240705,170600,122187160,3030,3030,3030,3030,0
|
|
20240705,170500,122187160,3030,3030,3030,3030,0
|
|
20240705,170400,122187160,3030,3030,3030,3030,0
|
|
20240705,170300,122187160,3030,3030,3030,3030,0
|
|
20240705,170200,122187160,3030,3030,3030,3030,0
|
|
20240705,170100,122187160,3030,3030,3030,3030,0
|
|
20240705,170000,122187160,3030,3030,3030,3030,0
|
|
20240705,165900,122187160,3030,3030,3030,3030,0
|
|
20240705,165800,122187160,3030,3030,3030,3030,0
|
|
20240705,165700,122187160,3030,3030,3030,3030,0
|
|
20240705,165600,122187160,3030,3030,3030,3030,0
|
|
20240705,165500,122187160,3030,3030,3030,3030,0
|
|
20240705,165400,122187160,3030,3030,3030,3030,0
|
|
20240705,165300,122187160,3030,3030,3030,3030,0
|
|
20240705,165200,122187160,3030,3030,3030,3030,0
|
|
20240705,165100,122187160,3030,3030,3030,3030,0
|
|
20240705,165000,122187160,3030,3030,3030,3030,0
|
|
20240705,164900,122187160,3030,3030,3030,3030,0
|
|
20240705,164800,122187160,3030,3030,3030,3030,0
|
|
20240705,164700,122187160,3030,3030,3030,3030,0
|
|
20240705,164600,122187160,3030,3030,3030,3030,0
|
|
20240705,164500,122187160,3030,3030,3030,3030,0
|
|
20240705,164400,122187160,3030,3030,3030,3030,0
|
|
20240705,164300,122187160,3030,3030,3030,3030,0
|
|
20240705,164200,122187160,3030,3030,3030,3030,0
|
|
20240705,164100,122187160,3030,3030,3030,3030,0
|
|
20240705,164000,122187160,3030,3030,3030,3030,0
|
|
20240705,163900,122187160,3030,3030,3030,3030,5410
|
|
20240705,163800,122187160,3030,3030,3030,3030,0
|
|
20240705,163700,122187160,3030,3030,3030,3030,0
|
|
20240705,163600,122187160,3030,3030,3030,3030,0
|
|
20240705,163500,122187160,3030,3030,3030,3030,0
|
|
20240705,163400,122187160,3030,3030,3030,3030,0
|
|
20240705,163300,122187160,3030,3030,3030,3030,0
|
|
20240705,163200,122187160,3030,3030,3030,3030,0
|
|
20240705,163100,122187160,3030,3030,3030,3030,0
|
|
20240705,163000,122187160,3030,3030,3030,3030,0
|
|
20240705,162900,122187160,3030,3030,3030,3030,0
|
|
20240705,162800,122187160,3030,3030,3030,3030,0
|
|
20240705,162700,122187160,3030,3030,3030,3030,0
|
|
20240705,162600,122187160,3030,3030,3030,3030,0
|
|
20240705,162500,122187160,3030,3030,3030,3030,0
|
|
20240705,162400,122187160,3030,3030,3030,3030,0
|
|
20240705,162300,122187160,3030,3030,3030,3030,0
|
|
20240705,162200,122187160,3030,3030,3030,3030,0
|
|
20240705,162100,122187160,3030,3030,3030,3030,0
|
|
20240705,162000,122187160,3030,3030,3030,3030,0
|
|
20240705,161900,122187160,3030,3030,3030,3030,0
|
|
20240705,161800,122187160,3030,3030,3030,3030,0
|
|
20240705,161700,122187160,3030,3030,3030,3030,0
|
|
20240705,161600,122187160,3030,3030,3030,3030,0
|
|
20240705,161500,122187160,3030,3030,3030,3030,0
|
|
20240705,161400,122187160,3030,3030,3030,3030,0
|
|
20240705,161300,122187160,3030,3030,3030,3030,0
|
|
20240705,161200,122187160,3030,3030,3030,3030,0
|
|
20240705,161100,122187160,3030,3030,3030,3030,0
|
|
20240705,161000,122187160,3030,3030,3030,3030,0
|
|
20240705,160900,122187160,3030,3030,3030,3030,5410
|
|
20240705,160800,122187160,3030,3030,3030,3030,0
|
|
20240705,160700,122187160,3030,3030,3030,3030,0
|
|
20240705,160600,122187160,3030,3030,3030,3030,0
|
|
20240705,160500,122187160,3030,3030,3030,3030,0
|
|
20240705,160400,122187160,3030,3030,3030,3030,0
|
|
20240705,160300,122187160,3030,3030,3030,3030,0
|
|
20240705,160200,122187160,3030,3030,3030,3030,0
|
|
20240705,160100,122187160,3030,3030,3030,3030,0
|
|
20240705,160000,122187160,3030,3030,3030,3030,0
|
|
20240705,155900,122187160,3030,3030,3030,3030,0
|
|
20240705,155800,122187160,3030,3030,3030,3030,0
|
|
20240705,155700,122187160,3030,3030,3030,3030,0
|
|
20240705,155600,122187160,3030,3030,3030,3030,0
|
|
20240705,155500,122187160,3030,3030,3030,3030,0
|
|
20240705,155400,122187160,3030,3030,3030,3030,0
|
|
20240705,155300,122187160,3030,3030,3030,3030,0
|
|
20240705,155200,122187160,3030,3030,3030,3030,0
|
|
20240705,155100,122187160,3030,3030,3030,3030,0
|
|
20240705,155000,122187160,3030,3030,3030,3030,0
|
|
20240705,154900,122187160,3030,3030,3030,3030,0
|
|
20240705,154800,122187160,3030,3030,3030,3030,0
|
|
20240705,154700,122187160,3030,3030,3030,3030,0
|
|
20240705,154600,122187160,3030,3030,3030,3030,0
|
|
20240705,154500,122187160,3030,3030,3030,3030,0
|
|
20240705,154400,122187160,3030,3030,3030,3030,0
|
|
20240705,154300,122187160,3030,3030,3030,3030,0
|
|
20240705,154200,122187160,3030,3030,3030,3030,0
|
|
20240705,154100,122187160,3030,3030,3030,3030,0
|
|
20240705,154000,122187160,3030,3030,3030,3030,0
|
|
20240705,153900,122187160,3030,3030,3030,3030,5410
|
|
20240705,153800,122187160,3030,3030,3030,3030,0
|
|
20240705,153700,122187160,3030,3030,3030,3030,0
|
|
20240705,153600,122187160,3030,3030,3030,3030,0
|
|
20240705,153500,122187160,3030,3030,3030,3030,0
|
|
20240705,153400,122187160,3030,3030,3030,3030,0
|
|
20240705,153300,122187160,3030,3030,3030,3030,0
|
|
20240705,153200,122187160,3030,3030,3030,3030,0
|
|
20240705,153100,122187160,3030,3030,3030,3030,0
|
|
20240705,153000,122187160,3030,3030,3030,3030,5410
|
|
20240705,152900,105794860,3030,3030,3030,3030,0
|
|
20240705,152800,105794860,3030,3030,3030,3030,0
|
|
20240705,152700,105794860,3030,3030,3030,3030,0
|
|
20240705,152600,105794860,3030,3030,3030,3030,0
|
|
20240705,152500,105794860,3030,3030,3030,3030,0
|
|
20240705,152400,105794860,3030,3030,3030,3030,0
|
|
20240705,152300,105794860,3030,3030,3030,3030,0
|
|
20240705,152200,105794860,3030,3030,3030,3030,0
|
|
20240705,152100,105794860,3030,3030,3030,3030,0
|
|
20240705,152000,105794860,3030,3030,3030,3030,0
|
|
20240705,151900,105794860,3030,2975,3030,2975,2340
|
|
20240705,151800,98738005,2980,2980,2980,2980,198
|
|
20240705,151700,98147965,2995,2995,2995,2995,0
|
|
20240705,151600,98147965,2995,2995,2995,2995,0
|
|
20240705,151500,98147965,2995,2990,3000,2980,404
|
|
20240705,151400,96941375,3005,3005,3005,3005,0
|
|
20240705,151300,96941375,3005,3005,3005,3005,0
|
|
20240705,151200,96941375,3005,3005,3005,3005,18
|
|
20240705,151100,96887285,3010,3010,3010,3010,0
|
|
20240705,151000,96887285,3010,3010,3010,3010,0
|
|
20240705,150900,96887285,3010,3010,3010,3010,0
|
|
20240705,150800,96887285,3010,2995,3010,2995,6
|
|
20240705,150700,96869275,2995,3000,3000,2995,241
|
|
20240705,150600,96146280,3010,3010,3010,3010,1
|
|
20240705,150500,96143270,3000,3000,3000,3000,100
|
|
20240705,150400,95843270,3025,3025,3025,3025,0
|
|
20240705,150300,95843270,3025,3025,3025,3025,0
|
|
20240705,150200,95843270,3025,3025,3025,3025,0
|
|
20240705,150100,95843270,3025,3025,3025,3025,0
|
|
20240705,150000,95843270,3025,3025,3025,3025,0
|
|
20240705,145900,95843270,3025,3010,3040,3010,1001
|
|
20240705,145800,92820005,3010,3010,3010,3010,0
|
|
20240705,145700,92820005,3010,2995,3010,2995,2
|
|
20240705,145600,92814000,3005,3000,3010,2990,303
|
|
20240705,145500,91906185,3000,3000,3000,3000,300
|
|
20240705,145400,91006185,3010,3010,3010,3010,0
|
|
20240705,145300,91006185,3010,3010,3010,3010,0
|
|
20240705,145200,91006185,3010,3010,3010,3010,20
|
|
20240705,145100,90945985,3010,3010,3010,3010,0
|
|
20240705,145000,90945985,3010,3010,3010,3010,0
|
|
20240705,144900,90945985,3010,3010,3010,3010,0
|
|
20240705,144800,90945985,3010,3010,3010,3010,0
|
|
20240705,144700,90945985,3010,3010,3010,3010,50
|
|
20240705,144600,90795485,3010,3005,3010,3005,62
|
|
20240705,144500,90609165,3010,3005,3010,3005,11
|
|
20240705,144400,90576105,3010,3010,3010,3005,578
|
|
20240705,144300,88836375,3010,3010,3010,3010,523
|
|
20240705,144200,87262145,3005,3010,3010,3005,110
|
|
20240705,144100,86931095,3010,3010,3010,3010,0
|
|
20240705,144000,86931095,3010,3010,3010,3010,100
|
|
20240705,143900,86630095,3015,3005,3015,3005,110
|
|
20240705,143800,86298650,3015,3015,3015,3015,0
|
|
20240705,143700,86298650,3015,3000,3015,3000,105
|
|
20240705,143600,85982170,3000,2970,3000,2970,646
|
|
20240705,143500,84051515,2970,2970,2970,2970,2
|
|
20240705,143400,84045575,2955,2995,2995,2955,4848
|
|
20240705,143300,69607015,3000,3000,3000,3000,50
|
|
20240705,143200,69457015,3000,3000,3000,3000,2
|
|
20240705,143100,69451015,2995,3000,3000,2995,168
|
|
20240705,143000,68947020,3005,3005,3005,3005,34
|
|
20240705,142900,68844850,3005,3005,3005,3005,0
|
|
20240705,142800,68844850,3005,3005,3005,3005,0
|
|
20240705,142700,68844850,3005,3005,3005,3005,0
|
|
20240705,142600,68844850,3005,3005,3005,3005,1
|
|
20240705,142500,68841845,3000,3000,3000,3000,61
|
|
20240705,142400,68658845,3005,2990,3005,2990,2
|
|
20240705,142300,68652850,2990,2990,2990,2990,0
|
|
20240705,142200,68652850,2990,3025,3025,2990,2473
|
|
20240705,142100,61226485,3025,3025,3025,3025,0
|
|
20240705,142000,61226485,3025,3025,3025,3025,0
|
|
20240705,141900,61226485,3025,3025,3025,3025,0
|
|
20240705,141800,61226485,3025,3030,3030,3025,201
|
|
20240705,141700,60617460,3035,3035,3035,3035,0
|
|
20240705,141600,60617460,3035,3035,3035,3035,0
|
|
20240705,141500,60617460,3035,3035,3035,3035,0
|
|
20240705,141400,60617460,3035,3035,3035,3035,166
|
|
20240705,141300,60113650,3030,3030,3030,3030,0
|
|
20240705,141200,60113650,3030,3030,3030,3030,0
|
|
20240705,141100,60113650,3030,3030,3030,3030,0
|
|
20240705,141000,60113650,3030,3030,3030,3030,100
|
|
20240705,140900,59810650,3035,3035,3035,3035,0
|
|
20240705,140800,59810650,3035,3035,3035,3035,0
|
|
20240705,140700,59810650,3035,3035,3035,3035,0
|
|
20240705,140600,59810650,3035,3035,3035,3035,100
|
|
20240705,140500,59507150,3040,3040,3040,3040,0
|
|
20240705,140400,59507150,3040,3035,3040,3035,307
|
|
20240705,140300,58574910,3030,3030,3030,3030,300
|
|
20240705,140200,57665910,3025,3025,3025,3025,0
|
|
20240705,140100,57665910,3025,3015,3025,3015,600
|
|
20240705,140000,55851910,3025,3025,3025,3025,20
|
|
20240705,135900,55791410,3025,3025,3025,3025,0
|
|
20240705,135800,55791410,3025,3025,3025,3025,0
|
|
20240705,135700,55791410,3025,3025,3025,3025,0
|
|
20240705,135600,55791410,3025,3025,3025,3025,0
|
|
20240705,135500,55791410,3025,3025,3025,3025,159
|
|
20240705,135400,55310435,3010,3020,3020,3010,5000
|
|
20240705,135300,40255165,3015,3015,3015,3015,0
|
|
20240705,135200,40255165,3015,3015,3015,3015,0
|
|
20240705,135100,40255165,3015,3015,3015,3015,0
|
|
20240705,135000,40255165,3015,3015,3015,3015,0
|
|
20240705,134900,40255165,3015,3015,3015,3015,0
|
|
20240705,134800,40255165,3015,3015,3015,3015,0
|
|
20240705,134700,40255165,3015,3015,3015,3015,0
|
|
20240705,134600,40255165,3015,3050,3050,3015,3200
|
|
20240705,134500,30581065,3055,3055,3055,3055,526
|
|
20240705,134400,28974135,3050,3050,3050,3050,0
|
|
20240705,134300,28974135,3050,3050,3050,3050,0
|
|
20240705,134200,28974135,3050,3050,3050,3050,0
|
|
20240705,134100,28974135,3050,3050,3050,3050,0
|
|
20240705,134000,28974135,3050,3050,3050,3050,0
|
|
20240705,133900,28974135,3050,3050,3050,3050,0
|
|
20240705,133800,28974135,3050,3050,3050,3050,0
|
|
20240705,133700,28974135,3050,3050,3050,3050,0
|
|
20240705,133600,28974135,3050,3050,3050,3050,0
|
|
20240705,133500,28974135,3050,3050,3050,3050,0
|
|
20240705,133400,28974135,3050,3050,3050,3050,0
|
|
20240705,133300,28974135,3050,3050,3050,3050,0
|
|
20240705,133200,28974135,3050,3050,3050,3050,0
|
|
20240705,133100,28974135,3050,3050,3050,3050,0
|
|
20240705,133000,28974135,3050,3050,3050,3050,0
|
|
20240705,132900,28974135,3050,3050,3050,3050,147
|
|
20240705,132800,28525785,3055,3055,3055,3055,0
|
|
20240705,132700,28525785,3055,3055,3055,3055,0
|
|
20240705,132600,28525785,3055,3055,3055,3055,0
|
|
20240705,132500,28525785,3055,3055,3055,3055,134
|
|
20240705,132400,28116415,3060,3060,3060,3060,0
|
|
20240705,132300,28116415,3060,3060,3060,3060,102
|
|
20240705,132200,27804295,3055,3055,3055,3055,34
|
|
20240705,132100,27700425,3055,3055,3055,3055,66
|
|
20240705,132000,27498795,3055,3055,3055,3055,42
|
|
20240705,131900,27370485,3050,3050,3050,3050,0
|
|
20240705,131800,27370485,3050,3050,3050,3050,0
|
|
20240705,131700,27370485,3050,3050,3050,3050,0
|
|
20240705,131600,27370485,3050,3050,3050,3050,0
|
|
20240705,131500,27370485,3050,3050,3050,3050,98
|
|
20240705,131400,27071585,3055,3055,3055,3055,0
|
|
20240705,131300,27071585,3055,3055,3055,3055,10
|
|
20240705,131200,27041035,3055,3055,3055,3055,1
|
|
20240705,131100,27037980,3055,3055,3055,3055,0
|
|
20240705,131000,27037980,3055,3055,3055,3055,0
|
|
20240705,130900,27037980,3055,3055,3055,3055,0
|
|
20240705,130800,27037980,3055,3055,3055,3055,0
|
|
20240705,130700,27037980,3055,3055,3055,3055,98
|
|
20240705,130600,26738590,3060,3040,3060,3040,6
|
|
20240705,130500,26720305,3060,3060,3060,3060,1
|
|
20240705,130400,26717245,3045,3045,3045,3045,0
|
|
20240705,130300,26717245,3045,3045,3045,3045,0
|
|
20240705,130200,26717245,3045,3045,3045,3045,0
|
|
20240705,130100,26717245,3045,3045,3045,3045,0
|
|
20240705,130000,26717245,3045,3045,3045,3045,0
|
|
20240705,125900,26717245,3045,3045,3055,3045,5
|
|
20240705,125800,26702000,3040,3040,3040,3040,26
|
|
20240705,125700,26622960,3060,3045,3065,3045,101
|
|
20240705,125600,26313420,3065,3065,3065,3065,0
|
|
20240705,125500,26313420,3065,3065,3065,3065,1
|
|
20240705,125400,26310355,3065,3060,3065,3060,107
|
|
20240705,125300,25982635,3040,3040,3040,3040,0
|
|
20240705,125200,25982635,3040,3040,3040,3040,0
|
|
20240705,125100,25982635,3040,3040,3040,3040,0
|
|
20240705,125000,25982635,3040,3040,3040,3040,0
|
|
20240705,124900,25982635,3040,3040,3040,3040,0
|
|
20240705,124800,25982635,3040,3040,3040,3040,0
|
|
20240705,124700,25982635,3040,3040,3040,3040,0
|
|
20240705,124600,25982635,3040,3040,3040,3040,0
|
|
20240705,124500,25982635,3040,3040,3040,3040,737
|
|
20240705,124400,23742155,3035,3035,3035,3035,0
|
|
20240705,124300,23742155,3035,3035,3035,3035,0
|
|
20240705,124200,23742155,3035,3035,3035,3035,0
|
|
20240705,124100,23742155,3035,3035,3035,3035,0
|
|
20240705,124000,23742155,3035,3035,3035,3035,0
|
|
20240705,123900,23742155,3035,3035,3035,3035,0
|
|
20240705,123800,23742155,3035,3035,3035,3035,0
|
|
20240705,123700,23742155,3035,3035,3035,3035,0
|
|
20240705,123600,23742155,3035,3035,3035,3035,0
|
|
20240705,123500,23742155,3035,3035,3035,3035,53
|
|
20240705,123400,23581300,3030,3030,3030,3030,30
|
|
20240705,123300,23490400,3025,3025,3025,3025,0
|
|
20240705,123200,23490400,3025,3025,3025,3025,0
|
|
20240705,123100,23490400,3025,3025,3025,3025,0
|
|
20240705,123000,23490400,3025,3025,3025,3025,0
|
|
20240705,122900,23490400,3025,3025,3025,3025,0
|
|
20240705,122800,23490400,3025,3025,3025,3025,0
|
|
20240705,122700,23490400,3025,3025,3025,3025,0
|
|
20240705,122600,23490400,3025,3025,3025,3025,0
|
|
20240705,122500,23490400,3025,3025,3025,3025,0
|
|
20240705,122400,23490400,3025,3025,3025,3025,0
|
|
20240705,122300,23490400,3025,3025,3025,3025,0
|
|
20240705,122200,23490400,3025,3025,3025,3025,0
|
|
20240705,122100,23490400,3025,3025,3025,3025,0
|
|
20240705,122000,23490400,3025,3025,3025,3025,0
|
|
20240705,121900,23490400,3025,3025,3025,3025,0
|
|
20240705,121800,23490400,3025,3025,3025,3025,0
|
|
20240705,121700,23490400,3025,3025,3025,3025,0
|
|
20240705,121600,23490400,3025,3025,3025,3025,0
|
|
20240705,121500,23490400,3025,3025,3025,3025,0
|
|
20240705,121400,23490400,3025,3025,3025,3025,1
|
|
20240705,121300,23487375,3020,3020,3020,3020,0
|
|
20240705,121200,23487375,3020,3020,3020,3020,0
|
|
20240705,121100,23487375,3020,3020,3020,3020,0
|
|
20240705,121000,23487375,3020,3020,3020,3020,0
|
|
20240705,120900,23487375,3020,3020,3020,3020,0
|
|
20240705,120800,23487375,3020,3020,3020,3020,0
|
|
20240705,120700,23487375,3020,3020,3020,3020,0
|
|
20240705,120600,23487375,3020,3020,3020,3020,0
|
|
20240705,120500,23487375,3020,3020,3020,3020,0
|
|
20240705,120400,23487375,3020,3020,3020,3020,0
|
|
20240705,120300,23487375,3020,3020,3020,3020,0
|
|
20240705,120200,23487375,3020,3020,3020,3020,0
|
|
20240705,120100,23487375,3020,3020,3020,3020,0
|
|
20240705,120000,23487375,3020,3020,3020,3020,0
|
|
20240705,115900,23487375,3020,3020,3020,3020,0
|
|
20240705,115800,23487375,3020,3020,3020,3020,0
|
|
20240705,115700,23487375,3020,3020,3020,3020,0
|
|
20240705,115600,23487375,3020,3020,3020,3020,0
|
|
20240705,115500,23487375,3020,3020,3020,3020,0
|
|
20240705,115400,23487375,3020,3020,3020,3020,0
|
|
20240705,115300,23487375,3020,3020,3020,3020,0
|
|
20240705,115200,23487375,3020,3020,3020,3020,0
|
|
20240705,115100,23487375,3020,3020,3020,3020,0
|
|
20240705,115000,23487375,3020,3020,3020,3020,0
|
|
20240705,114900,23487375,3020,3020,3020,3020,0
|
|
20240705,114800,23487375,3020,3020,3020,3020,0
|
|
20240705,114700,23487375,3020,3020,3020,3020,0
|
|
20240705,114600,23487375,3020,3020,3020,3020,0
|
|
20240705,114500,23487375,3020,3020,3020,3020,0
|
|
20240705,114400,23487375,3020,3020,3020,3020,0
|
|
20240705,114300,23487375,3020,3020,3020,3020,0
|
|
20240705,114200,23487375,3020,3020,3020,3020,0
|
|
20240705,114100,23487375,3020,3020,3020,3020,0
|
|
20240705,114000,23487375,3020,3020,3020,3020,0
|
|
20240705,113900,23487375,3020,3020,3020,3020,0
|
|
20240705,113800,23487375,3020,3020,3020,3020,0
|
|
20240705,113700,23487375,3020,3020,3020,3020,1
|
|
20240705,113600,23484355,3020,3020,3020,3020,0
|
|
20240705,113500,23484355,3020,3020,3020,3020,0
|
|
20240705,113400,23484355,3020,3020,3020,3020,1
|
|
20240705,113300,23481335,3030,3030,3030,3030,0
|
|
20240705,113200,23481335,3030,3030,3030,3030,0
|
|
20240705,113100,23481335,3030,3030,3030,3030,0
|
|
20240705,113000,23481335,3030,3030,3030,3030,0
|
|
20240705,112900,23481335,3030,3030,3030,3030,0
|
|
20240705,112800,23481335,3030,3030,3030,3030,0
|
|
20240705,112700,23481335,3030,3030,3030,3030,0
|
|
20240705,112600,23481335,3030,3030,3030,3030,0
|
|
20240705,112500,23481335,3030,3030,3030,3030,0
|
|
20240705,112400,23481335,3030,3030,3030,3030,0
|
|
20240705,112300,23481335,3030,3030,3030,3030,0
|
|
20240705,112200,23481335,3030,3030,3030,3030,0
|
|
20240705,112100,23481335,3030,3030,3030,3030,0
|
|
20240705,112000,23481335,3030,3030,3030,3030,0
|
|
20240705,111900,23481335,3030,3030,3030,3030,0
|
|
20240705,111800,23481335,3030,3030,3030,3030,0
|
|
20240705,111700,23481335,3030,3030,3030,3030,0
|
|
20240705,111600,23481335,3030,3030,3030,3030,0
|
|
20240705,111500,23481335,3030,3030,3030,3030,0
|
|
20240705,111400,23481335,3030,3030,3030,3030,0
|
|
20240705,111300,23481335,3030,3030,3030,3030,0
|
|
20240705,111200,23481335,3030,3030,3030,3030,0
|
|
20240705,111100,23481335,3030,3030,3030,3030,0
|
|
20240705,111000,23481335,3030,3030,3030,3030,0
|
|
20240705,110900,23481335,3030,3030,3030,3030,0
|
|
20240705,110800,23481335,3030,3030,3030,3030,0
|
|
20240705,110700,23481335,3030,3030,3030,3030,0
|
|
20240705,110600,23481335,3030,3030,3030,3030,0
|
|
20240705,110500,23481335,3030,3030,3030,3030,0
|
|
20240705,110400,23481335,3030,3030,3030,3030,1
|
|
20240705,110300,23478305,3020,3020,3020,3020,0
|
|
20240705,110200,23478305,3020,3020,3020,3020,0
|
|
20240705,110100,23478305,3020,3020,3020,3020,0
|
|
20240705,110000,23478305,3020,3020,3020,3020,0
|
|
20240705,105900,23478305,3020,3020,3020,3020,0
|
|
20240705,105800,23478305,3020,3020,3020,3020,0
|
|
20240705,105700,23478305,3020,3020,3020,3020,0
|
|
20240705,105600,23478305,3020,3020,3020,3020,0
|
|
20240705,105500,23478305,3020,3020,3020,3020,0
|
|
20240705,105400,23478305,3020,3025,3025,3020,522
|
|
20240705,105300,21900890,3025,3025,3025,3025,0
|
|
20240705,105200,21900890,3025,3025,3025,3025,0
|
|
20240705,105100,21900890,3025,3025,3025,3025,0
|
|
20240705,105000,21900890,3025,3030,3030,3025,74
|
|
20240705,104900,21677035,3035,3035,3035,3035,100
|
|
20240705,104800,21373535,3035,3035,3035,3035,0
|
|
20240705,104700,21373535,3035,3035,3035,3035,0
|
|
20240705,104600,21373535,3035,3035,3035,3035,0
|
|
20240705,104500,21373535,3035,3035,3035,3035,0
|
|
20240705,104400,21373535,3035,3035,3035,3035,0
|
|
20240705,104300,21373535,3035,3035,3035,3035,0
|
|
20240705,104200,21373535,3035,3035,3035,3035,0
|
|
20240705,104100,21373535,3035,3035,3035,3035,0
|
|
20240705,104000,21373535,3035,3035,3035,3035,0
|
|
20240705,103900,21373535,3035,3035,3035,3035,0
|
|
20240705,103800,21373535,3035,3035,3035,3035,0
|
|
20240705,103700,21373535,3035,3035,3035,3035,0
|
|
20240705,103600,21373535,3035,3035,3035,3035,0
|
|
20240705,103500,21373535,3035,3035,3035,3035,0
|
|
20240705,103400,21373535,3035,3035,3035,3035,0
|
|
20240705,103300,21373535,3035,3035,3035,3035,0
|
|
20240705,103200,21373535,3035,3035,3035,3035,0
|
|
20240705,103100,21373535,3035,3035,3035,3035,0
|
|
20240705,103000,21373535,3035,3035,3035,3035,0
|
|
20240705,102900,21373535,3035,3035,3035,3035,0
|
|
20240705,102800,21373535,3035,3035,3035,3035,0
|
|
20240705,102700,21373535,3035,3035,3035,3035,0
|
|
20240705,102600,21373535,3035,3035,3035,3035,0
|
|
20240705,102500,21373535,3035,3035,3035,3035,0
|
|
20240705,102400,21373535,3035,3035,3040,3035,133
|
|
20240705,102300,20969330,3040,3040,3040,3040,0
|
|
20240705,102200,20969330,3040,3040,3040,3040,0
|
|
20240705,102100,20969330,3040,3040,3040,3040,0
|
|
20240705,102000,20969330,3040,3040,3040,3040,5
|
|
20240705,101900,20954130,3025,3025,3025,3025,1
|
|
20240705,101800,20951105,3025,3025,3025,3025,0
|
|
20240705,101700,20951105,3025,3025,3025,3025,0
|
|
20240705,101600,20951105,3025,3025,3025,3025,2
|
|
20240705,101500,20945055,3040,3040,3040,3040,1
|
|
20240705,101400,20942015,3025,3025,3025,3025,0
|
|
20240705,101300,20942015,3025,3025,3025,3025,90
|
|
20240705,101200,20669765,3025,3025,3025,3025,0
|
|
20240705,101100,20669765,3025,3025,3025,3025,0
|
|
20240705,101000,20669765,3025,3025,3025,3025,0
|
|
20240705,100900,20669765,3025,3025,3025,3025,0
|
|
20240705,100800,20669765,3025,3025,3025,3025,0
|
|
20240705,100700,20669765,3025,3035,3035,3025,5000
|
|
20240705,100600,5537115,3065,3050,3065,3050,2
|
|
20240705,100500,5531000,3050,3050,3070,3050,34
|
|
20240705,100400,5426995,3070,3050,3070,3050,7
|
|
20240705,100300,5405595,3065,3050,3065,3050,49
|
|
20240705,100200,5255470,3060,3050,3060,3050,3
|
|
20240705,100100,5246300,3050,3050,3050,3050,1
|
|
20240705,100000,5243250,3065,3050,3065,3050,40
|
|
20240705,095900,5121220,3065,3065,3065,3065,0
|
|
20240705,095800,5121220,3065,3050,3065,3050,2
|
|
20240705,095700,5115105,3065,3050,3065,3050,2
|
|
20240705,095600,5108990,3050,3050,3070,3050,14
|
|
20240705,095500,5066165,3070,3050,3070,3050,100
|
|
20240705,095400,4759745,3060,3050,3060,3050,3
|
|
20240705,095300,4750575,3045,3045,3045,3045,0
|
|
20240705,095200,4750575,3045,3045,3045,3045,0
|
|
20240705,095100,4750575,3045,3045,3045,3045,0
|
|
20240705,095000,4750575,3045,3045,3045,3045,0
|
|
20240705,094900,4750575,3045,3045,3045,3045,0
|
|
20240705,094800,4750575,3045,3045,3045,3045,0
|
|
20240705,094700,4750575,3045,3045,3045,3045,0
|
|
20240705,094600,4750575,3045,3045,3045,3045,0
|
|
20240705,094500,4750575,3045,3045,3045,3045,0
|
|
20240705,094400,4750575,3045,3045,3045,3045,0
|
|
20240705,094300,4750575,3045,3045,3045,3045,1
|
|
20240705,094200,4747530,3025,3025,3025,3025,0
|
|
20240705,094100,4747530,3025,3025,3025,3025,1
|
|
20240705,094000,4744505,3025,3025,3025,3025,0
|
|
20240705,093900,4744505,3025,3025,3025,3025,0
|
|
20240705,093800,4744505,3025,3035,3035,3025,100
|
|
20240705,093700,4441975,3060,3060,3060,3060,0
|
|
20240705,093600,4441975,3060,3035,3060,3035,4
|
|
20240705,093500,4429785,3025,3025,3025,3025,0
|
|
20240705,093400,4429785,3025,3025,3025,3025,0
|
|
20240705,093300,4429785,3025,3025,3025,3025,0
|
|
20240705,093200,4429785,3025,3025,3025,3025,0
|
|
20240705,093100,4429785,3025,3025,3025,3025,0
|
|
20240705,093000,4429785,3025,3025,3025,3025,0
|
|
20240705,092900,4429785,3025,3035,3035,3025,100
|
|
20240705,092800,4126955,3040,3040,3040,3040,1
|
|
20240705,092700,4123915,3065,3065,3065,3065,0
|
|
20240705,092600,4123915,3065,3065,3065,3065,8
|
|
20240705,092500,4099395,3025,3025,3025,3025,0
|
|
20240705,092400,4099395,3025,3025,3025,3025,0
|
|
20240705,092300,4099395,3025,3025,3025,3025,0
|
|
20240705,092200,4099395,3025,3025,3025,3025,306
|
|
20240705,092100,3173745,3025,3025,3025,3025,0
|
|
20240705,092000,3173745,3025,3025,3025,3025,0
|
|
20240705,091900,3173745,3025,3025,3025,3025,280
|
|
20240705,091800,2326745,3025,3025,3025,3025,1
|
|
20240705,091700,2323720,3025,3025,3025,3025,0
|
|
20240705,091600,2323720,3025,3025,3025,3025,0
|
|
20240705,091500,2323720,3025,3025,3025,3025,0
|
|
20240705,091400,2323720,3025,3025,3025,3025,0
|
|
20240705,091300,2323720,3025,3025,3025,3025,0
|
|
20240705,091200,2323720,3025,3025,3025,3025,0
|
|
20240705,091100,2323720,3025,3025,3025,3025,10
|
|
20240705,091000,2293470,3025,3025,3025,3025,39
|
|
20240705,090900,2175495,3025,3025,3025,3025,1
|
|
20240705,090800,2172470,3030,3030,3030,3030,0
|
|
20240705,090700,2172470,3030,3030,3030,3030,0
|
|
20240705,090600,2172470,3030,3030,3030,3030,0
|
|
20240705,090500,2172470,3030,3030,3030,3030,0
|
|
20240705,090400,2172470,3030,3030,3030,3030,0
|
|
20240705,090300,2172470,3030,3030,3030,3030,0
|
|
20240705,090200,2172470,3030,3040,3040,3030,484
|
|
20240705,090100,702240,3040,3040,3040,3040,0
|
|
20240705,090000,702240,3040,3040,3040,3040,231
|