595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,185200,44006105,3750,3750,3750,3750,701
|
|
20240704,185100,44006105,3750,3750,3750,3750,0
|
|
20240704,185000,44006105,3750,3750,3750,3750,0
|
|
20240704,184900,44006105,3750,3750,3750,3750,0
|
|
20240704,184800,44006105,3750,3750,3750,3750,0
|
|
20240704,184700,44006105,3750,3750,3750,3750,0
|
|
20240704,184600,44006105,3750,3750,3750,3750,0
|
|
20240704,184500,44006105,3750,3750,3750,3750,0
|
|
20240704,184400,44006105,3750,3750,3750,3750,0
|
|
20240704,184300,44006105,3750,3750,3750,3750,0
|
|
20240704,184200,44006105,3750,3750,3750,3750,0
|
|
20240704,184100,44006105,3750,3750,3750,3750,0
|
|
20240704,184000,44006105,3750,3750,3750,3750,0
|
|
20240704,183900,44006105,3750,3750,3750,3750,0
|
|
20240704,183800,44006105,3750,3750,3750,3750,0
|
|
20240704,183700,44006105,3750,3750,3750,3750,0
|
|
20240704,183600,44006105,3750,3750,3750,3750,0
|
|
20240704,183500,44006105,3750,3750,3750,3750,0
|
|
20240704,183400,44006105,3750,3750,3750,3750,0
|
|
20240704,183300,44006105,3750,3750,3750,3750,0
|
|
20240704,183200,44006105,3750,3750,3750,3750,0
|
|
20240704,183100,44006105,3750,3750,3750,3750,0
|
|
20240704,183000,44006105,3750,3750,3750,3750,0
|
|
20240704,182900,44006105,3750,3750,3750,3750,0
|
|
20240704,182800,44006105,3750,3750,3750,3750,0
|
|
20240704,182700,44006105,3750,3750,3750,3750,0
|
|
20240704,182600,44006105,3750,3750,3750,3750,0
|
|
20240704,182500,44006105,3750,3750,3750,3750,0
|
|
20240704,182400,44006105,3750,3750,3750,3750,0
|
|
20240704,182300,44006105,3750,3750,3750,3750,0
|
|
20240704,182200,44006105,3750,3750,3750,3750,701
|
|
20240704,182100,44006105,3750,3750,3750,3750,0
|
|
20240704,182000,44006105,3750,3750,3750,3750,0
|
|
20240704,181900,44006105,3750,3750,3750,3750,0
|
|
20240704,181800,44006105,3750,3750,3750,3750,0
|
|
20240704,181700,44006105,3750,3750,3750,3750,0
|
|
20240704,181600,44006105,3750,3750,3750,3750,0
|
|
20240704,181500,44006105,3750,3750,3750,3750,0
|
|
20240704,181400,44006105,3750,3750,3750,3750,0
|
|
20240704,181300,44006105,3750,3750,3750,3750,0
|
|
20240704,181200,44006105,3750,3750,3750,3750,0
|
|
20240704,181100,44006105,3750,3750,3750,3750,0
|
|
20240704,181000,44006105,3750,3750,3750,3750,0
|
|
20240704,180900,44006105,3750,3750,3750,3750,0
|
|
20240704,180800,44006105,3750,3750,3750,3750,0
|
|
20240704,180700,44006105,3750,3750,3750,3750,0
|
|
20240704,180600,44006105,3750,3750,3750,3750,0
|
|
20240704,180500,44006105,3750,3750,3750,3750,0
|
|
20240704,180400,44006105,3750,3750,3750,3750,0
|
|
20240704,180300,44006105,3750,3750,3750,3750,0
|
|
20240704,180200,44006105,3750,3750,3750,3750,0
|
|
20240704,180100,44006105,3750,3750,3750,3750,0
|
|
20240704,180000,44006105,3750,3750,3750,3750,0
|
|
20240704,175900,44006105,3750,3750,3750,3750,0
|
|
20240704,175800,44006105,3750,3750,3750,3750,0
|
|
20240704,175700,44006105,3750,3750,3750,3750,0
|
|
20240704,175600,44006105,3750,3750,3750,3750,0
|
|
20240704,175500,44006105,3750,3750,3750,3750,0
|
|
20240704,175400,44006105,3750,3750,3750,3750,0
|
|
20240704,175300,44006105,3750,3750,3750,3750,0
|
|
20240704,175200,44006105,3750,3750,3750,3750,701
|
|
20240704,175100,44006105,3750,3750,3750,3750,0
|
|
20240704,175000,44006105,3750,3750,3750,3750,0
|
|
20240704,174900,44006105,3750,3750,3750,3750,0
|
|
20240704,174800,44006105,3750,3750,3750,3750,0
|
|
20240704,174700,44006105,3750,3750,3750,3750,0
|
|
20240704,174600,44006105,3750,3750,3750,3750,0
|
|
20240704,174500,44006105,3750,3750,3750,3750,0
|
|
20240704,174400,44006105,3750,3750,3750,3750,0
|
|
20240704,174300,44006105,3750,3750,3750,3750,0
|
|
20240704,174200,44006105,3750,3750,3750,3750,0
|
|
20240704,174100,44006105,3750,3750,3750,3750,0
|
|
20240704,174000,44006105,3750,3750,3750,3750,0
|
|
20240704,173900,44006105,3750,3750,3750,3750,0
|
|
20240704,173800,44006105,3750,3750,3750,3750,0
|
|
20240704,173700,44006105,3750,3750,3750,3750,0
|
|
20240704,173600,44006105,3750,3750,3750,3750,0
|
|
20240704,173500,44006105,3750,3750,3750,3750,0
|
|
20240704,173400,44006105,3750,3750,3750,3750,0
|
|
20240704,173300,44006105,3750,3750,3750,3750,0
|
|
20240704,173200,44006105,3750,3750,3750,3750,0
|
|
20240704,173100,44006105,3750,3750,3750,3750,0
|
|
20240704,173000,44006105,3750,3750,3750,3750,0
|
|
20240704,172900,44006105,3750,3750,3750,3750,0
|
|
20240704,172800,44006105,3750,3750,3750,3750,0
|
|
20240704,172700,44006105,3750,3750,3750,3750,0
|
|
20240704,172600,44006105,3750,3750,3750,3750,0
|
|
20240704,172500,44006105,3750,3750,3750,3750,0
|
|
20240704,172400,44006105,3750,3750,3750,3750,0
|
|
20240704,172300,44006105,3750,3750,3750,3750,0
|
|
20240704,172200,44006105,3750,3750,3750,3750,701
|
|
20240704,172100,44006105,3750,3750,3750,3750,0
|
|
20240704,172000,44006105,3750,3750,3750,3750,0
|
|
20240704,171900,44006105,3750,3750,3750,3750,0
|
|
20240704,171800,44006105,3750,3750,3750,3750,0
|
|
20240704,171700,44006105,3750,3750,3750,3750,0
|
|
20240704,171600,44006105,3750,3750,3750,3750,0
|
|
20240704,171500,44006105,3750,3750,3750,3750,0
|
|
20240704,171400,44006105,3750,3750,3750,3750,0
|
|
20240704,171300,44006105,3750,3750,3750,3750,0
|
|
20240704,171200,44006105,3750,3750,3750,3750,0
|
|
20240704,171100,44006105,3750,3750,3750,3750,0
|
|
20240704,171000,44006105,3750,3750,3750,3750,0
|
|
20240704,170900,44006105,3750,3750,3750,3750,0
|
|
20240704,170800,44006105,3750,3750,3750,3750,0
|
|
20240704,170700,44006105,3750,3750,3750,3750,0
|
|
20240704,170600,44006105,3750,3750,3750,3750,0
|
|
20240704,170500,44006105,3750,3750,3750,3750,0
|
|
20240704,170400,44006105,3750,3750,3750,3750,0
|
|
20240704,170300,44006105,3750,3750,3750,3750,0
|
|
20240704,170200,44006105,3750,3750,3750,3750,0
|
|
20240704,170100,44006105,3750,3750,3750,3750,0
|
|
20240704,170000,44006105,3750,3750,3750,3750,0
|
|
20240704,165900,44006105,3750,3750,3750,3750,0
|
|
20240704,165800,44006105,3750,3750,3750,3750,0
|
|
20240704,165700,44006105,3750,3750,3750,3750,0
|
|
20240704,165600,44006105,3750,3750,3750,3750,0
|
|
20240704,165500,44006105,3750,3750,3750,3750,0
|
|
20240704,165400,44006105,3750,3750,3750,3750,0
|
|
20240704,165300,44006105,3750,3750,3750,3750,0
|
|
20240704,165200,44006105,3750,3750,3750,3750,701
|
|
20240704,165100,44006105,3750,3750,3750,3750,0
|
|
20240704,165000,44006105,3750,3750,3750,3750,0
|
|
20240704,164900,44006105,3750,3750,3750,3750,0
|
|
20240704,164800,44006105,3750,3750,3750,3750,0
|
|
20240704,164700,44006105,3750,3750,3750,3750,0
|
|
20240704,164600,44006105,3750,3750,3750,3750,0
|
|
20240704,164500,44006105,3750,3750,3750,3750,0
|
|
20240704,164400,44006105,3750,3750,3750,3750,0
|
|
20240704,164300,44006105,3750,3750,3750,3750,0
|
|
20240704,164200,44006105,3750,3750,3750,3750,0
|
|
20240704,164100,44006105,3750,3750,3750,3750,0
|
|
20240704,164000,44006105,3750,3750,3750,3750,0
|
|
20240704,163900,44006105,3750,3750,3750,3750,0
|
|
20240704,163800,44006105,3750,3750,3750,3750,0
|
|
20240704,163700,44006105,3750,3750,3750,3750,0
|
|
20240704,163600,44006105,3750,3750,3750,3750,0
|
|
20240704,163500,44006105,3750,3750,3750,3750,0
|
|
20240704,163400,44006105,3750,3750,3750,3750,0
|
|
20240704,163300,44006105,3750,3750,3750,3750,0
|
|
20240704,163200,44006105,3750,3750,3750,3750,0
|
|
20240704,163100,44006105,3750,3750,3750,3750,0
|
|
20240704,163000,44006105,3750,3750,3750,3750,0
|
|
20240704,162900,44006105,3750,3750,3750,3750,0
|
|
20240704,162800,44006105,3750,3750,3750,3750,0
|
|
20240704,162700,44006105,3750,3750,3750,3750,0
|
|
20240704,162600,44006105,3750,3750,3750,3750,0
|
|
20240704,162500,44006105,3750,3750,3750,3750,0
|
|
20240704,162400,44006105,3750,3750,3750,3750,0
|
|
20240704,162300,44006105,3750,3750,3750,3750,0
|
|
20240704,162200,44006105,3750,3750,3750,3750,701
|
|
20240704,162100,44006105,3750,3750,3750,3750,0
|
|
20240704,162000,44006105,3750,3750,3750,3750,0
|
|
20240704,161900,44006105,3750,3750,3750,3750,0
|
|
20240704,161800,44006105,3750,3750,3750,3750,0
|
|
20240704,161700,44006105,3750,3750,3750,3750,0
|
|
20240704,161600,44006105,3750,3750,3750,3750,0
|
|
20240704,161500,44006105,3750,3750,3750,3750,0
|
|
20240704,161400,44006105,3750,3750,3750,3750,0
|
|
20240704,161300,44006105,3750,3750,3750,3750,0
|
|
20240704,161200,44006105,3750,3750,3750,3750,0
|
|
20240704,161100,44006105,3750,3750,3750,3750,0
|
|
20240704,161000,44006105,3750,3750,3750,3750,0
|
|
20240704,160900,44006105,3750,3750,3750,3750,0
|
|
20240704,160800,44006105,3750,3750,3750,3750,0
|
|
20240704,160700,44006105,3750,3750,3750,3750,0
|
|
20240704,160600,44006105,3750,3750,3750,3750,0
|
|
20240704,160500,44006105,3750,3750,3750,3750,0
|
|
20240704,160400,44006105,3750,3750,3750,3750,0
|
|
20240704,160300,44006105,3750,3750,3750,3750,0
|
|
20240704,160200,44006105,3750,3750,3750,3750,0
|
|
20240704,160100,44006105,3750,3750,3750,3750,0
|
|
20240704,160000,44006105,3750,3750,3750,3750,0
|
|
20240704,155900,44006105,3750,3750,3750,3750,0
|
|
20240704,155800,44006105,3750,3750,3750,3750,0
|
|
20240704,155700,44006105,3750,3750,3750,3750,0
|
|
20240704,155600,44006105,3750,3750,3750,3750,0
|
|
20240704,155500,44006105,3750,3750,3750,3750,0
|
|
20240704,155400,44006105,3750,3750,3750,3750,0
|
|
20240704,155300,44006105,3750,3750,3750,3750,0
|
|
20240704,155200,44006105,3750,3750,3750,3750,701
|
|
20240704,155100,44006105,3750,3750,3750,3750,0
|
|
20240704,155000,44006105,3750,3750,3750,3750,0
|
|
20240704,154900,44006105,3750,3750,3750,3750,0
|
|
20240704,154800,44006105,3750,3750,3750,3750,0
|
|
20240704,154700,44006105,3750,3750,3750,3750,0
|
|
20240704,154600,44006105,3750,3750,3750,3750,0
|
|
20240704,154500,44006105,3750,3750,3750,3750,0
|
|
20240704,154400,44006105,3750,3750,3750,3750,0
|
|
20240704,154300,44006105,3750,3750,3750,3750,0
|
|
20240704,154200,44006105,3750,3750,3750,3750,0
|
|
20240704,154100,44006105,3750,3750,3750,3750,0
|
|
20240704,154000,44006105,3750,3750,3750,3750,0
|
|
20240704,153900,44006105,3750,3750,3750,3750,0
|
|
20240704,153800,44006105,3750,3750,3750,3750,0
|
|
20240704,153700,44006105,3750,3750,3750,3750,0
|
|
20240704,153600,44006105,3750,3750,3750,3750,0
|
|
20240704,153500,44006105,3750,3750,3750,3750,0
|
|
20240704,153400,44006105,3750,3750,3750,3750,0
|
|
20240704,153300,44006105,3750,3750,3750,3750,0
|
|
20240704,153200,44006105,3750,3750,3750,3750,0
|
|
20240704,153100,44006105,3750,3750,3750,3750,0
|
|
20240704,153000,44006105,3750,3750,3750,3750,701
|
|
20240704,152900,41377355,3695,3695,3695,3695,0
|
|
20240704,152800,41377355,3695,3695,3695,3695,0
|
|
20240704,152700,41377355,3695,3695,3695,3695,0
|
|
20240704,152600,41377355,3695,3695,3695,3695,0
|
|
20240704,152500,41377355,3695,3695,3695,3695,0
|
|
20240704,152400,41377355,3695,3695,3695,3695,0
|
|
20240704,152300,41377355,3695,3695,3695,3695,0
|
|
20240704,152200,41377355,3695,3695,3695,3695,0
|
|
20240704,152100,41377355,3695,3695,3695,3695,0
|
|
20240704,152000,41377355,3695,3695,3695,3695,0
|
|
20240704,151900,41377355,3695,3695,3695,3695,92
|
|
20240704,151800,41037415,3700,3700,3700,3700,0
|
|
20240704,151700,41037415,3700,3700,3700,3700,0
|
|
20240704,151600,41037415,3700,3700,3700,3700,0
|
|
20240704,151500,41037415,3700,3700,3700,3700,8
|
|
20240704,151400,41007815,3710,3710,3710,3710,0
|
|
20240704,151300,41007815,3710,3710,3710,3710,0
|
|
20240704,151200,41007815,3710,3710,3710,3710,0
|
|
20240704,151100,41007815,3710,3710,3710,3710,0
|
|
20240704,151000,41007815,3710,3710,3710,3710,0
|
|
20240704,150900,41007815,3710,3710,3710,3710,0
|
|
20240704,150800,41007815,3710,3710,3710,3710,0
|
|
20240704,150700,41007815,3710,3710,3710,3710,0
|
|
20240704,150600,41007815,3710,3710,3710,3710,2
|
|
20240704,150500,41000395,3710,3710,3710,3710,0
|
|
20240704,150400,41000395,3710,3710,3710,3710,6
|
|
20240704,150300,40978135,3710,3710,3710,3710,0
|
|
20240704,150200,40978135,3710,3710,3710,3710,0
|
|
20240704,150100,40978135,3710,3700,3710,3700,2
|
|
20240704,150000,40970725,3710,3710,3710,3710,0
|
|
20240704,145900,40970725,3710,3710,3710,3710,0
|
|
20240704,145800,40970725,3710,3710,3710,3710,0
|
|
20240704,145700,40970725,3710,3710,3710,3710,0
|
|
20240704,145600,40970725,3710,3710,3710,3710,0
|
|
20240704,145500,40970725,3710,3710,3710,3710,0
|
|
20240704,145400,40970725,3710,3710,3710,3710,0
|
|
20240704,145300,40970725,3710,3710,3710,3710,0
|
|
20240704,145200,40970725,3710,3700,3710,3700,2
|
|
20240704,145100,40963315,3710,3710,3710,3710,0
|
|
20240704,145000,40963315,3710,3710,3710,3710,100
|
|
20240704,144900,40592315,3710,3710,3710,3710,0
|
|
20240704,144800,40592315,3710,3710,3710,3710,0
|
|
20240704,144700,40592315,3710,3710,3710,3710,0
|
|
20240704,144600,40592315,3710,3710,3710,3710,0
|
|
20240704,144500,40592315,3710,3710,3710,3710,0
|
|
20240704,144400,40592315,3710,3710,3710,3710,0
|
|
20240704,144300,40592315,3710,3710,3710,3710,0
|
|
20240704,144200,40592315,3710,3710,3710,3710,0
|
|
20240704,144100,40592315,3710,3710,3710,3710,0
|
|
20240704,144000,40592315,3710,3710,3710,3710,0
|
|
20240704,143900,40592315,3710,3710,3710,3710,0
|
|
20240704,143800,40592315,3710,3710,3710,3710,0
|
|
20240704,143700,40592315,3710,3710,3710,3710,0
|
|
20240704,143600,40592315,3710,3710,3710,3710,1
|
|
20240704,143500,40588605,3690,3690,3690,3690,0
|
|
20240704,143400,40588605,3690,3700,3700,3690,476
|
|
20240704,143300,38830350,3725,3725,3725,3725,0
|
|
20240704,143200,38830350,3725,3725,3725,3725,0
|
|
20240704,143100,38830350,3725,3725,3725,3725,0
|
|
20240704,143000,38830350,3725,3725,3725,3725,0
|
|
20240704,142900,38830350,3725,3725,3725,3725,0
|
|
20240704,142800,38830350,3725,3725,3725,3725,0
|
|
20240704,142700,38830350,3725,3725,3725,3725,0
|
|
20240704,142600,38830350,3725,3725,3725,3725,0
|
|
20240704,142500,38830350,3725,3725,3725,3725,0
|
|
20240704,142400,38830350,3725,3725,3725,3725,0
|
|
20240704,142300,38830350,3725,3725,3725,3725,0
|
|
20240704,142200,38830350,3725,3725,3725,3725,0
|
|
20240704,142100,38830350,3725,3725,3725,3725,0
|
|
20240704,142000,38830350,3725,3725,3725,3725,0
|
|
20240704,141900,38830350,3725,3725,3725,3725,0
|
|
20240704,141800,38830350,3725,3725,3725,3725,0
|
|
20240704,141700,38830350,3725,3725,3725,3725,0
|
|
20240704,141600,38830350,3725,3725,3725,3725,0
|
|
20240704,141500,38830350,3725,3725,3725,3725,0
|
|
20240704,141400,38830350,3725,3725,3725,3725,0
|
|
20240704,141300,38830350,3725,3725,3725,3725,0
|
|
20240704,141200,38830350,3725,3725,3725,3725,0
|
|
20240704,141100,38830350,3725,3725,3725,3725,0
|
|
20240704,141000,38830350,3725,3725,3725,3725,0
|
|
20240704,140900,38830350,3725,3725,3725,3725,0
|
|
20240704,140800,38830350,3725,3725,3725,3725,0
|
|
20240704,140700,38830350,3725,3725,3725,3725,99
|
|
20240704,140600,38461575,3725,3725,3725,3725,0
|
|
20240704,140500,38461575,3725,3725,3725,3725,0
|
|
20240704,140400,38461575,3725,3725,3725,3725,0
|
|
20240704,140300,38461575,3725,3725,3725,3725,0
|
|
20240704,140200,38461575,3725,3725,3725,3725,0
|
|
20240704,140100,38461575,3725,3725,3725,3725,0
|
|
20240704,140000,38461575,3725,3725,3725,3725,0
|
|
20240704,135900,38461575,3725,3725,3725,3725,0
|
|
20240704,135800,38461575,3725,3725,3725,3725,0
|
|
20240704,135700,38461575,3725,3725,3725,3725,0
|
|
20240704,135600,38461575,3725,3725,3725,3725,0
|
|
20240704,135500,38461575,3725,3725,3725,3725,0
|
|
20240704,135400,38461575,3725,3725,3725,3725,0
|
|
20240704,135300,38461575,3725,3725,3725,3725,0
|
|
20240704,135200,38461575,3725,3725,3725,3725,0
|
|
20240704,135100,38461575,3725,3725,3725,3725,0
|
|
20240704,135000,38461575,3725,3725,3725,3725,1
|
|
20240704,134900,38457850,3725,3725,3725,3725,0
|
|
20240704,134800,38457850,3725,3725,3725,3725,0
|
|
20240704,134700,38457850,3725,3725,3725,3725,0
|
|
20240704,134600,38457850,3725,3725,3725,3725,0
|
|
20240704,134500,38457850,3725,3725,3725,3725,0
|
|
20240704,134400,38457850,3725,3725,3725,3725,0
|
|
20240704,134300,38457850,3725,3725,3725,3725,0
|
|
20240704,134200,38457850,3725,3725,3725,3725,0
|
|
20240704,134100,38457850,3725,3725,3725,3725,0
|
|
20240704,134000,38457850,3725,3725,3725,3725,10
|
|
20240704,133900,38420600,3725,3725,3725,3725,0
|
|
20240704,133800,38420600,3725,3725,3725,3725,0
|
|
20240704,133700,38420600,3725,3725,3725,3725,0
|
|
20240704,133600,38420600,3725,3725,3725,3725,5
|
|
20240704,133500,38401975,3725,3725,3725,3725,0
|
|
20240704,133400,38401975,3725,3720,3725,3720,5
|
|
20240704,133300,38383365,3695,3695,3695,3695,0
|
|
20240704,133200,38383365,3695,3695,3695,3695,3
|
|
20240704,133100,38372280,3725,3725,3725,3725,1
|
|
20240704,133000,38368555,3700,3700,3700,3700,0
|
|
20240704,132900,38368555,3700,3695,3700,3690,736
|
|
20240704,132800,35652235,3700,3700,3700,3700,0
|
|
20240704,132700,35652235,3700,3700,3700,3700,8
|
|
20240704,132600,35622635,3700,3710,3710,3700,109
|
|
20240704,132500,35219225,3715,3715,3715,3715,0
|
|
20240704,132400,35219225,3715,3715,3715,3715,0
|
|
20240704,132300,35219225,3715,3715,3715,3715,0
|
|
20240704,132200,35219225,3715,3715,3715,3715,10
|
|
20240704,132100,35182075,3715,3715,3715,3715,0
|
|
20240704,132000,35182075,3715,3715,3715,3715,0
|
|
20240704,131900,35182075,3715,3715,3715,3715,0
|
|
20240704,131800,35182075,3715,3715,3715,3715,0
|
|
20240704,131700,35182075,3715,3715,3715,3715,0
|
|
20240704,131600,35182075,3715,3715,3715,3715,0
|
|
20240704,131500,35182075,3715,3715,3715,3715,3
|
|
20240704,131400,35170930,3725,3725,3725,3725,0
|
|
20240704,131300,35170930,3725,3725,3725,3725,0
|
|
20240704,131200,35170930,3725,3725,3725,3725,0
|
|
20240704,131100,35170930,3725,3725,3725,3725,0
|
|
20240704,131000,35170930,3725,3725,3725,3725,0
|
|
20240704,130900,35170930,3725,3725,3725,3725,0
|
|
20240704,130800,35170930,3725,3725,3725,3725,0
|
|
20240704,130700,35170930,3725,3725,3725,3725,0
|
|
20240704,130600,35170930,3725,3725,3725,3725,0
|
|
20240704,130500,35170930,3725,3725,3725,3725,0
|
|
20240704,130400,35170930,3725,3725,3725,3725,0
|
|
20240704,130300,35170930,3725,3715,3725,3715,5
|
|
20240704,130200,35152335,3715,3695,3715,3690,136
|
|
20240704,130100,34650395,3695,3700,3700,3695,59
|
|
20240704,130000,34432365,3720,3720,3720,3720,0
|
|
20240704,125900,34432365,3720,3720,3720,3720,10
|
|
20240704,125800,34395165,3725,3720,3725,3720,13
|
|
20240704,125700,34346790,3725,3725,3725,3725,0
|
|
20240704,125600,34346790,3725,3725,3725,3725,0
|
|
20240704,125500,34346790,3725,3725,3725,3725,0
|
|
20240704,125400,34346790,3725,3725,3725,3725,0
|
|
20240704,125300,34346790,3725,3725,3725,3725,1
|
|
20240704,125200,34343065,3690,3735,3735,3690,182
|
|
20240704,125100,33669170,3740,3740,3740,3740,0
|
|
20240704,125000,33669170,3740,3740,3740,3740,0
|
|
20240704,124900,33669170,3740,3740,3740,3740,0
|
|
20240704,124800,33669170,3740,3740,3740,3740,0
|
|
20240704,124700,33669170,3740,3740,3740,3740,0
|
|
20240704,124600,33669170,3740,3740,3740,3740,0
|
|
20240704,124500,33669170,3740,3740,3740,3740,0
|
|
20240704,124400,33669170,3740,3745,3745,3740,14
|
|
20240704,124300,33616800,3750,3750,3750,3750,0
|
|
20240704,124200,33616800,3750,3750,3750,3750,2
|
|
20240704,124100,33609300,3760,3760,3760,3760,0
|
|
20240704,124000,33609300,3760,3760,3760,3760,0
|
|
20240704,123900,33609300,3760,3760,3760,3760,0
|
|
20240704,123800,33609300,3760,3760,3760,3760,0
|
|
20240704,123700,33609300,3760,3760,3760,3760,0
|
|
20240704,123600,33609300,3760,3760,3760,3760,0
|
|
20240704,123500,33609300,3760,3760,3760,3760,0
|
|
20240704,123400,33609300,3760,3760,3760,3760,0
|
|
20240704,123300,33609300,3760,3760,3760,3760,0
|
|
20240704,123200,33609300,3760,3760,3760,3760,10
|
|
20240704,123100,33571700,3760,3760,3760,3760,0
|
|
20240704,123000,33571700,3760,3760,3760,3760,0
|
|
20240704,122900,33571700,3760,3760,3760,3760,0
|
|
20240704,122800,33571700,3760,3760,3760,3760,0
|
|
20240704,122700,33571700,3760,3760,3760,3760,0
|
|
20240704,122600,33571700,3760,3760,3760,3760,0
|
|
20240704,122500,33571700,3760,3760,3760,3760,0
|
|
20240704,122400,33571700,3760,3760,3760,3760,0
|
|
20240704,122300,33571700,3760,3760,3760,3760,0
|
|
20240704,122200,33571700,3760,3760,3760,3760,0
|
|
20240704,122100,33571700,3760,3740,3760,3740,12
|
|
20240704,122000,33526700,3740,3740,3740,3740,0
|
|
20240704,121900,33526700,3740,3740,3740,3740,0
|
|
20240704,121800,33526700,3740,3740,3740,3740,0
|
|
20240704,121700,33526700,3740,3740,3740,3740,0
|
|
20240704,121600,33526700,3740,3740,3740,3740,67
|
|
20240704,121500,33276120,3740,3830,3830,3705,1024
|
|
20240704,121400,29449555,3830,3835,3835,3830,1000
|
|
20240704,121300,25617020,3860,3860,3860,3860,0
|
|
20240704,121200,25617020,3860,3860,3860,3860,0
|
|
20240704,121100,25617020,3860,3860,3860,3860,0
|
|
20240704,121000,25617020,3860,3860,3860,3860,0
|
|
20240704,120900,25617020,3860,3860,3860,3860,0
|
|
20240704,120800,25617020,3860,3860,3860,3860,0
|
|
20240704,120700,25617020,3860,3860,3860,3860,0
|
|
20240704,120600,25617020,3860,3815,3895,3815,686
|
|
20240704,120500,22978360,3810,3810,3810,3810,0
|
|
20240704,120400,22978360,3810,3810,3810,3810,29
|
|
20240704,120300,22867870,3810,3810,3810,3810,0
|
|
20240704,120200,22867870,3810,3810,3810,3810,0
|
|
20240704,120100,22867870,3810,3810,3810,3810,0
|
|
20240704,120000,22867870,3810,3810,3810,3810,0
|
|
20240704,115900,22867870,3810,3810,3810,3810,0
|
|
20240704,115800,22867870,3810,3810,3810,3810,0
|
|
20240704,115700,22867870,3810,3810,3810,3810,0
|
|
20240704,115600,22867870,3810,3810,3810,3810,0
|
|
20240704,115500,22867870,3810,3810,3810,3810,0
|
|
20240704,115400,22867870,3810,3810,3810,3810,0
|
|
20240704,115300,22867870,3810,3810,3810,3810,0
|
|
20240704,115200,22867870,3810,3810,3810,3810,5
|
|
20240704,115100,22848820,3810,3740,3810,3740,300
|
|
20240704,115000,21721660,3740,3740,3740,3740,0
|
|
20240704,114900,21721660,3740,3740,3740,3740,0
|
|
20240704,114800,21721660,3740,3740,3740,3740,0
|
|
20240704,114700,21721660,3740,3740,3740,3740,0
|
|
20240704,114600,21721660,3740,3740,3740,3740,0
|
|
20240704,114500,21721660,3740,3740,3740,3740,0
|
|
20240704,114400,21721660,3740,3740,3740,3740,0
|
|
20240704,114300,21721660,3740,3740,3740,3740,0
|
|
20240704,114200,21721660,3740,3740,3740,3740,0
|
|
20240704,114100,21721660,3740,3740,3740,3740,0
|
|
20240704,114000,21721660,3740,3740,3740,3740,0
|
|
20240704,113900,21721660,3740,3740,3740,3740,0
|
|
20240704,113800,21721660,3740,3740,3740,3740,1
|
|
20240704,113700,21717920,3730,3740,3740,3730,13
|
|
20240704,113600,21669355,3740,3740,3740,3740,0
|
|
20240704,113500,21669355,3740,3740,3740,3740,20
|
|
20240704,113400,21594555,3740,3740,3740,3740,0
|
|
20240704,113300,21594555,3740,3740,3740,3740,0
|
|
20240704,113200,21594555,3740,3740,3740,3740,0
|
|
20240704,113100,21594555,3740,3740,3740,3740,0
|
|
20240704,113000,21594555,3740,3740,3740,3740,0
|
|
20240704,112900,21594555,3740,3740,3740,3740,0
|
|
20240704,112800,21594555,3740,3740,3740,3740,0
|
|
20240704,112700,21594555,3740,3740,3740,3740,0
|
|
20240704,112600,21594555,3740,3740,3740,3740,0
|
|
20240704,112500,21594555,3740,3740,3740,3740,1
|
|
20240704,112400,21590815,3680,3680,3680,3680,1
|
|
20240704,112300,21587135,3670,3670,3670,3670,0
|
|
20240704,112200,21587135,3670,3670,3670,3670,0
|
|
20240704,112100,21587135,3670,3735,3735,3670,591
|
|
20240704,112000,19400000,3740,3740,3740,3740,0
|
|
20240704,111900,19400000,3740,3740,3740,3740,1
|
|
20240704,111800,19396260,3740,3740,3740,3740,0
|
|
20240704,111700,19396260,3740,3740,3740,3740,1
|
|
20240704,111600,19392520,3735,3735,3735,3735,0
|
|
20240704,111500,19392520,3735,3735,3735,3735,22
|
|
20240704,111400,19310350,3735,3735,3735,3735,0
|
|
20240704,111300,19310350,3735,3735,3735,3735,8
|
|
20240704,111200,19280470,3740,3740,3740,3740,0
|
|
20240704,111100,19280470,3740,3740,3740,3740,0
|
|
20240704,111000,19280470,3740,3740,3740,3740,0
|
|
20240704,110900,19280470,3740,3740,3740,3740,0
|
|
20240704,110800,19280470,3740,3740,3740,3740,0
|
|
20240704,110700,19280470,3740,3740,3740,3740,0
|
|
20240704,110600,19280470,3740,3740,3740,3740,3
|
|
20240704,110500,19269250,3740,3740,3740,3740,0
|
|
20240704,110400,19269250,3740,3740,3740,3740,0
|
|
20240704,110300,19269250,3740,3740,3740,3740,0
|
|
20240704,110200,19269250,3740,3740,3740,3740,0
|
|
20240704,110100,19269250,3740,3740,3740,3740,0
|
|
20240704,110000,19269250,3740,3740,3740,3740,0
|
|
20240704,105900,19269250,3740,3740,3740,3740,0
|
|
20240704,105800,19269250,3740,3740,3740,3740,0
|
|
20240704,105700,19269250,3740,3740,3740,3740,0
|
|
20240704,105600,19269250,3740,3740,3740,3740,1
|
|
20240704,105500,19265510,3745,3745,3745,3745,0
|
|
20240704,105400,19265510,3745,3745,3745,3745,0
|
|
20240704,105300,19265510,3745,3745,3745,3745,0
|
|
20240704,105200,19265510,3745,3745,3745,3745,0
|
|
20240704,105100,19265510,3745,3745,3745,3745,0
|
|
20240704,105000,19265510,3745,3745,3745,3745,0
|
|
20240704,104900,19265510,3745,3745,3745,3745,0
|
|
20240704,104800,19265510,3745,3745,3745,3745,0
|
|
20240704,104700,19265510,3745,3745,3745,3745,0
|
|
20240704,104600,19265510,3745,3745,3745,3745,0
|
|
20240704,104500,19265510,3745,3745,3745,3745,0
|
|
20240704,104400,19265510,3745,3745,3745,3745,0
|
|
20240704,104300,19265510,3745,3735,3745,3735,105
|
|
20240704,104200,18872985,3745,3745,3745,3745,0
|
|
20240704,104100,18872985,3745,3745,3745,3745,0
|
|
20240704,104000,18872985,3745,3745,3745,3745,0
|
|
20240704,103900,18872985,3745,3745,3745,3745,18
|
|
20240704,103800,18805575,3745,3745,3745,3745,0
|
|
20240704,103700,18805575,3745,3745,3745,3745,0
|
|
20240704,103600,18805575,3745,3745,3745,3745,1
|
|
20240704,103500,18801830,3740,3740,3740,3740,0
|
|
20240704,103400,18801830,3740,3740,3740,3740,109
|
|
20240704,103300,18394170,3745,3745,3745,3745,0
|
|
20240704,103200,18394170,3745,3745,3745,3745,0
|
|
20240704,103100,18394170,3745,3745,3745,3745,0
|
|
20240704,103000,18394170,3745,3745,3745,3745,3
|
|
20240704,102900,18382935,3745,3745,3745,3745,0
|
|
20240704,102800,18382935,3745,3745,3745,3745,0
|
|
20240704,102700,18382935,3745,3745,3745,3745,0
|
|
20240704,102600,18382935,3745,3745,3745,3745,0
|
|
20240704,102500,18382935,3745,3745,3745,3745,0
|
|
20240704,102400,18382935,3745,3745,3745,3745,3
|
|
20240704,102300,18371700,3745,3745,3745,3745,0
|
|
20240704,102200,18371700,3745,3745,3745,3745,0
|
|
20240704,102100,18371700,3745,3745,3745,3745,241
|
|
20240704,102000,17469155,3750,3745,3750,3745,285
|
|
20240704,101900,16401825,3750,3750,3750,3750,8
|
|
20240704,101800,16371825,3750,3750,3750,3750,0
|
|
20240704,101700,16371825,3750,3750,3750,3750,1
|
|
20240704,101600,16368075,3750,3750,3750,3750,0
|
|
20240704,101500,16368075,3750,3750,3750,3750,0
|
|
20240704,101400,16368075,3750,3750,3750,3750,0
|
|
20240704,101300,16368075,3750,3750,3750,3750,0
|
|
20240704,101200,16368075,3750,3750,3750,3750,0
|
|
20240704,101100,16368075,3750,3750,3750,3750,10
|
|
20240704,101000,16330575,3750,3750,3750,3750,0
|
|
20240704,100900,16330575,3750,3750,3750,3750,0
|
|
20240704,100800,16330575,3750,3750,3750,3750,0
|
|
20240704,100700,16330575,3750,3750,3750,3750,0
|
|
20240704,100600,16330575,3750,3750,3750,3750,0
|
|
20240704,100500,16330575,3750,3750,3750,3750,0
|
|
20240704,100400,16330575,3750,3750,3750,3750,0
|
|
20240704,100300,16330575,3750,3745,3750,3745,2
|
|
20240704,100200,16323080,3750,3750,3750,3750,1
|
|
20240704,100100,16319330,3745,3745,3745,3745,0
|
|
20240704,100000,16319330,3745,3745,3745,3745,1
|
|
20240704,095900,16315585,3750,3750,3750,3750,1
|
|
20240704,095800,16311835,3750,3750,3750,3750,0
|
|
20240704,095700,16311835,3750,3750,3750,3750,3
|
|
20240704,095600,16300585,3750,3750,3750,3750,2
|
|
20240704,095500,16293085,3750,3750,3750,3750,800
|
|
20240704,095400,13293085,3750,3750,3750,3750,0
|
|
20240704,095300,13293085,3750,3750,3750,3750,0
|
|
20240704,095200,13293085,3750,3750,3750,3750,0
|
|
20240704,095100,13293085,3750,3750,3750,3750,0
|
|
20240704,095000,13293085,3750,3750,3750,3750,1
|
|
20240704,094900,13289335,3745,3745,3745,3745,97
|
|
20240704,094800,12926070,3750,3750,3750,3750,0
|
|
20240704,094700,12926070,3750,3750,3750,3750,1000
|
|
20240704,094600,9176070,3750,3750,3750,3750,0
|
|
20240704,094500,9176070,3750,3750,3750,3750,10
|
|
20240704,094400,9138570,3745,3745,3745,3745,0
|
|
20240704,094300,9138570,3745,3745,3745,3745,1
|
|
20240704,094200,9134825,3745,3745,3745,3745,1
|
|
20240704,094100,9131080,3745,3745,3745,3745,66
|
|
20240704,094000,8883910,3745,3745,3745,3745,0
|
|
20240704,093900,8883910,3745,3745,3745,3745,6
|
|
20240704,093800,8861440,3750,3750,3750,3750,0
|
|
20240704,093700,8861440,3750,3750,3750,3750,0
|
|
20240704,093600,8861440,3750,3750,3750,3750,0
|
|
20240704,093500,8861440,3750,3750,3750,3750,0
|
|
20240704,093400,8861440,3750,3750,3750,3750,0
|
|
20240704,093300,8861440,3750,3750,3750,3750,1
|
|
20240704,093200,8857690,3750,3750,3750,3750,0
|
|
20240704,093100,8857690,3750,3750,3750,3750,0
|
|
20240704,093000,8857690,3750,3750,3750,3750,0
|
|
20240704,092900,8857690,3750,3750,3750,3750,0
|
|
20240704,092800,8857690,3750,3750,3750,3750,0
|
|
20240704,092700,8857690,3750,3750,3750,3750,0
|
|
20240704,092600,8857690,3750,3750,3750,3750,0
|
|
20240704,092500,8857690,3750,3750,3750,3750,0
|
|
20240704,092400,8857690,3750,3755,3755,3750,265
|
|
20240704,092300,7863915,3760,3760,3760,3760,10
|
|
20240704,092200,7826315,3760,3760,3760,3760,0
|
|
20240704,092100,7826315,3760,3760,3760,3760,1
|
|
20240704,092000,7822555,3760,3760,3760,3760,0
|
|
20240704,091900,7822555,3760,3760,3760,3760,0
|
|
20240704,091800,7822555,3760,3760,3760,3760,0
|
|
20240704,091700,7822555,3760,3760,3760,3760,0
|
|
20240704,091600,7822555,3760,3760,3760,3760,1
|
|
20240704,091500,7818795,3755,3755,3755,3755,0
|
|
20240704,091400,7818795,3755,3755,3755,3755,0
|
|
20240704,091300,7818795,3755,3755,3755,3755,0
|
|
20240704,091200,7818795,3755,3755,3755,3755,0
|
|
20240704,091100,7818795,3755,3755,3755,3755,0
|
|
20240704,091000,7818795,3755,3755,3755,3755,0
|
|
20240704,090900,7818795,3755,3755,3755,3755,0
|
|
20240704,090800,7818795,3755,3755,3755,3755,0
|
|
20240704,090700,7818795,3755,3755,3755,3755,133
|
|
20240704,090600,7319380,3755,3755,3755,3755,1018
|
|
20240704,090500,3496790,3740,3740,3740,3740,0
|
|
20240704,090400,3496790,3740,3755,3755,3740,22
|
|
20240704,090300,3414355,3755,3755,3755,3755,1
|
|
20240704,090200,3410600,3755,3755,3755,3755,0
|
|
20240704,090100,3410600,3755,3750,3755,3750,232
|
|
20240704,090000,2539675,3750,3705,3790,3680,685
|