655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,195200,56297675,4140,4140,4140,4140,179
|
|
20240726,195100,56297675,4140,4140,4140,4140,0
|
|
20240726,195000,56297675,4140,4140,4140,4140,0
|
|
20240726,194900,56297675,4140,4140,4140,4140,0
|
|
20240726,194800,56297675,4140,4140,4140,4140,0
|
|
20240726,194700,56297675,4140,4140,4140,4140,0
|
|
20240726,194600,56297675,4140,4140,4140,4140,0
|
|
20240726,194500,56297675,4140,4140,4140,4140,0
|
|
20240726,194400,56297675,4140,4140,4140,4140,0
|
|
20240726,194300,56297675,4140,4140,4140,4140,0
|
|
20240726,194200,56297675,4140,4140,4140,4140,0
|
|
20240726,194100,56297675,4140,4140,4140,4140,0
|
|
20240726,194000,56297675,4140,4140,4140,4140,0
|
|
20240726,193900,56297675,4140,4140,4140,4140,0
|
|
20240726,193800,56297675,4140,4140,4140,4140,0
|
|
20240726,193700,56297675,4140,4140,4140,4140,0
|
|
20240726,193600,56297675,4140,4140,4140,4140,0
|
|
20240726,193500,56297675,4140,4140,4140,4140,0
|
|
20240726,193400,56297675,4140,4140,4140,4140,0
|
|
20240726,193300,56297675,4140,4140,4140,4140,0
|
|
20240726,193200,56297675,4140,4140,4140,4140,0
|
|
20240726,193100,56297675,4140,4140,4140,4140,0
|
|
20240726,193000,56297675,4140,4140,4140,4140,0
|
|
20240726,192900,56297675,4140,4140,4140,4140,0
|
|
20240726,192800,56297675,4140,4140,4140,4140,0
|
|
20240726,192700,56297675,4140,4140,4140,4140,0
|
|
20240726,192600,56297675,4140,4140,4140,4140,0
|
|
20240726,192500,56297675,4140,4140,4140,4140,0
|
|
20240726,192400,56297675,4140,4140,4140,4140,0
|
|
20240726,192300,56297675,4140,4140,4140,4140,0
|
|
20240726,192200,56297675,4140,4140,4140,4140,179
|
|
20240726,192100,56297675,4140,4140,4140,4140,0
|
|
20240726,192000,56297675,4140,4140,4140,4140,0
|
|
20240726,191900,56297675,4140,4140,4140,4140,0
|
|
20240726,191800,56297675,4140,4140,4140,4140,0
|
|
20240726,191700,56297675,4140,4140,4140,4140,0
|
|
20240726,191600,56297675,4140,4140,4140,4140,0
|
|
20240726,191500,56297675,4140,4140,4140,4140,0
|
|
20240726,191400,56297675,4140,4140,4140,4140,0
|
|
20240726,191300,56297675,4140,4140,4140,4140,0
|
|
20240726,191200,56297675,4140,4140,4140,4140,0
|
|
20240726,191100,56297675,4140,4140,4140,4140,0
|
|
20240726,191000,56297675,4140,4140,4140,4140,0
|
|
20240726,190900,56297675,4140,4140,4140,4140,0
|
|
20240726,190800,56297675,4140,4140,4140,4140,0
|
|
20240726,190700,56297675,4140,4140,4140,4140,0
|
|
20240726,190600,56297675,4140,4140,4140,4140,0
|
|
20240726,190500,56297675,4140,4140,4140,4140,0
|
|
20240726,190400,56297675,4140,4140,4140,4140,0
|
|
20240726,190300,56297675,4140,4140,4140,4140,0
|
|
20240726,190200,56297675,4140,4140,4140,4140,0
|
|
20240726,190100,56297675,4140,4140,4140,4140,0
|
|
20240726,190000,56297675,4140,4140,4140,4140,0
|
|
20240726,185900,56297675,4140,4140,4140,4140,0
|
|
20240726,185800,56297675,4140,4140,4140,4140,0
|
|
20240726,185700,56297675,4140,4140,4140,4140,0
|
|
20240726,185600,56297675,4140,4140,4140,4140,0
|
|
20240726,185500,56297675,4140,4140,4140,4140,0
|
|
20240726,185400,56297675,4140,4140,4140,4140,0
|
|
20240726,185300,56297675,4140,4140,4140,4140,0
|
|
20240726,185200,56297675,4140,4140,4140,4140,179
|
|
20240726,185100,56297675,4140,4140,4140,4140,0
|
|
20240726,185000,56297675,4140,4140,4140,4140,0
|
|
20240726,184900,56297675,4140,4140,4140,4140,0
|
|
20240726,184800,56297675,4140,4140,4140,4140,0
|
|
20240726,184700,56297675,4140,4140,4140,4140,0
|
|
20240726,184600,56297675,4140,4140,4140,4140,0
|
|
20240726,184500,56297675,4140,4140,4140,4140,0
|
|
20240726,184400,56297675,4140,4140,4140,4140,0
|
|
20240726,184300,56297675,4140,4140,4140,4140,0
|
|
20240726,184200,56297675,4140,4140,4140,4140,0
|
|
20240726,184100,56297675,4140,4140,4140,4140,0
|
|
20240726,184000,56297675,4140,4140,4140,4140,0
|
|
20240726,183900,56297675,4140,4140,4140,4140,0
|
|
20240726,183800,56297675,4140,4140,4140,4140,0
|
|
20240726,183700,56297675,4140,4140,4140,4140,0
|
|
20240726,183600,56297675,4140,4140,4140,4140,0
|
|
20240726,183500,56297675,4140,4140,4140,4140,0
|
|
20240726,183400,56297675,4140,4140,4140,4140,0
|
|
20240726,183300,56297675,4140,4140,4140,4140,0
|
|
20240726,183200,56297675,4140,4140,4140,4140,0
|
|
20240726,183100,56297675,4140,4140,4140,4140,0
|
|
20240726,183000,56297675,4140,4140,4140,4140,0
|
|
20240726,182900,56297675,4140,4140,4140,4140,0
|
|
20240726,182800,56297675,4140,4140,4140,4140,0
|
|
20240726,182700,56297675,4140,4140,4140,4140,0
|
|
20240726,182600,56297675,4140,4140,4140,4140,0
|
|
20240726,182500,56297675,4140,4140,4140,4140,0
|
|
20240726,182400,56297675,4140,4140,4140,4140,0
|
|
20240726,182300,56297675,4140,4140,4140,4140,0
|
|
20240726,182200,56297675,4140,4140,4140,4140,179
|
|
20240726,182100,56297675,4140,4140,4140,4140,0
|
|
20240726,182000,56297675,4140,4140,4140,4140,0
|
|
20240726,181900,56297675,4140,4140,4140,4140,0
|
|
20240726,181800,56297675,4140,4140,4140,4140,0
|
|
20240726,181700,56297675,4140,4140,4140,4140,0
|
|
20240726,181600,56297675,4140,4140,4140,4140,0
|
|
20240726,181500,56297675,4140,4140,4140,4140,0
|
|
20240726,181400,56297675,4140,4140,4140,4140,0
|
|
20240726,181300,56297675,4140,4140,4140,4140,0
|
|
20240726,181200,56297675,4140,4140,4140,4140,0
|
|
20240726,181100,56297675,4140,4140,4140,4140,0
|
|
20240726,181000,56297675,4140,4140,4140,4140,0
|
|
20240726,180900,56297675,4140,4140,4140,4140,0
|
|
20240726,180800,56297675,4140,4140,4140,4140,0
|
|
20240726,180700,56297675,4140,4140,4140,4140,0
|
|
20240726,180600,56297675,4140,4140,4140,4140,0
|
|
20240726,180500,56297675,4140,4140,4140,4140,0
|
|
20240726,180400,56297675,4140,4140,4140,4140,0
|
|
20240726,180300,56297675,4140,4140,4140,4140,0
|
|
20240726,180200,56297675,4140,4140,4140,4140,0
|
|
20240726,180100,56297675,4140,4140,4140,4140,0
|
|
20240726,180000,56297675,4140,4140,4140,4140,0
|
|
20240726,175900,56297675,4140,4140,4140,4140,0
|
|
20240726,175800,56297675,4140,4140,4140,4140,0
|
|
20240726,175700,56297675,4140,4140,4140,4140,0
|
|
20240726,175600,56297675,4140,4140,4140,4140,0
|
|
20240726,175500,56297675,4140,4140,4140,4140,0
|
|
20240726,175400,56297675,4140,4140,4140,4140,0
|
|
20240726,175300,56297675,4140,4140,4140,4140,0
|
|
20240726,175200,56297675,4140,4140,4140,4140,179
|
|
20240726,175100,56297675,4140,4140,4140,4140,0
|
|
20240726,175000,56297675,4140,4140,4140,4140,0
|
|
20240726,174900,56297675,4140,4140,4140,4140,0
|
|
20240726,174800,56297675,4140,4140,4140,4140,0
|
|
20240726,174700,56297675,4140,4140,4140,4140,0
|
|
20240726,174600,56297675,4140,4140,4140,4140,0
|
|
20240726,174500,56297675,4140,4140,4140,4140,0
|
|
20240726,174400,56297675,4140,4140,4140,4140,0
|
|
20240726,174300,56297675,4140,4140,4140,4140,0
|
|
20240726,174200,56297675,4140,4140,4140,4140,0
|
|
20240726,174100,56297675,4140,4140,4140,4140,0
|
|
20240726,174000,56297675,4140,4140,4140,4140,0
|
|
20240726,173900,56297675,4140,4140,4140,4140,0
|
|
20240726,173800,56297675,4140,4140,4140,4140,0
|
|
20240726,173700,56297675,4140,4140,4140,4140,0
|
|
20240726,173600,56297675,4140,4140,4140,4140,0
|
|
20240726,173500,56297675,4140,4140,4140,4140,0
|
|
20240726,173400,56297675,4140,4140,4140,4140,0
|
|
20240726,173300,56297675,4140,4140,4140,4140,0
|
|
20240726,173200,56297675,4140,4140,4140,4140,0
|
|
20240726,173100,56297675,4140,4140,4140,4140,0
|
|
20240726,173000,56297675,4140,4140,4140,4140,0
|
|
20240726,172900,56297675,4140,4140,4140,4140,0
|
|
20240726,172800,56297675,4140,4140,4140,4140,0
|
|
20240726,172700,56297675,4140,4140,4140,4140,0
|
|
20240726,172600,56297675,4140,4140,4140,4140,0
|
|
20240726,172500,56297675,4140,4140,4140,4140,0
|
|
20240726,172400,56297675,4140,4140,4140,4140,0
|
|
20240726,172300,56297675,4140,4140,4140,4140,0
|
|
20240726,172200,56297675,4140,4140,4140,4140,179
|
|
20240726,172100,56297675,4140,4140,4140,4140,0
|
|
20240726,172000,56297675,4140,4140,4140,4140,0
|
|
20240726,171900,56297675,4140,4140,4140,4140,0
|
|
20240726,171800,56297675,4140,4140,4140,4140,0
|
|
20240726,171700,56297675,4140,4140,4140,4140,0
|
|
20240726,171600,56297675,4140,4140,4140,4140,0
|
|
20240726,171500,56297675,4140,4140,4140,4140,0
|
|
20240726,171400,56297675,4140,4140,4140,4140,0
|
|
20240726,171300,56297675,4140,4140,4140,4140,0
|
|
20240726,171200,56297675,4140,4140,4140,4140,0
|
|
20240726,171100,56297675,4140,4140,4140,4140,0
|
|
20240726,171000,56297675,4140,4140,4140,4140,0
|
|
20240726,170900,56297675,4140,4140,4140,4140,0
|
|
20240726,170800,56297675,4140,4140,4140,4140,0
|
|
20240726,170700,56297675,4140,4140,4140,4140,0
|
|
20240726,170600,56297675,4140,4140,4140,4140,0
|
|
20240726,170500,56297675,4140,4140,4140,4140,0
|
|
20240726,170400,56297675,4140,4140,4140,4140,0
|
|
20240726,170300,56297675,4140,4140,4140,4140,0
|
|
20240726,170200,56297675,4140,4140,4140,4140,0
|
|
20240726,170100,56297675,4140,4140,4140,4140,0
|
|
20240726,170000,56297675,4140,4140,4140,4140,0
|
|
20240726,165900,56297675,4140,4140,4140,4140,0
|
|
20240726,165800,56297675,4140,4140,4140,4140,0
|
|
20240726,165700,56297675,4140,4140,4140,4140,0
|
|
20240726,165600,56297675,4140,4140,4140,4140,0
|
|
20240726,165500,56297675,4140,4140,4140,4140,0
|
|
20240726,165400,56297675,4140,4140,4140,4140,0
|
|
20240726,165300,56297675,4140,4140,4140,4140,0
|
|
20240726,165200,56297675,4140,4140,4140,4140,179
|
|
20240726,165100,56297675,4140,4140,4140,4140,0
|
|
20240726,165000,56297675,4140,4140,4140,4140,0
|
|
20240726,164900,56297675,4140,4140,4140,4140,0
|
|
20240726,164800,56297675,4140,4140,4140,4140,0
|
|
20240726,164700,56297675,4140,4140,4140,4140,0
|
|
20240726,164600,56297675,4140,4140,4140,4140,0
|
|
20240726,164500,56297675,4140,4140,4140,4140,0
|
|
20240726,164400,56297675,4140,4140,4140,4140,0
|
|
20240726,164300,56297675,4140,4140,4140,4140,0
|
|
20240726,164200,56297675,4140,4140,4140,4140,0
|
|
20240726,164100,56297675,4140,4140,4140,4140,0
|
|
20240726,164000,56297675,4140,4140,4140,4140,0
|
|
20240726,163900,56297675,4140,4140,4140,4140,0
|
|
20240726,163800,56297675,4140,4140,4140,4140,0
|
|
20240726,163700,56297675,4140,4140,4140,4140,0
|
|
20240726,163600,56297675,4140,4140,4140,4140,0
|
|
20240726,163500,56297675,4140,4140,4140,4140,0
|
|
20240726,163400,56297675,4140,4140,4140,4140,0
|
|
20240726,163300,56297675,4140,4140,4140,4140,0
|
|
20240726,163200,56297675,4140,4140,4140,4140,0
|
|
20240726,163100,56297675,4140,4140,4140,4140,0
|
|
20240726,163000,56297675,4140,4140,4140,4140,0
|
|
20240726,162900,56297675,4140,4140,4140,4140,0
|
|
20240726,162800,56297675,4140,4140,4140,4140,0
|
|
20240726,162700,56297675,4140,4140,4140,4140,0
|
|
20240726,162600,56297675,4140,4140,4140,4140,0
|
|
20240726,162500,56297675,4140,4140,4140,4140,0
|
|
20240726,162400,56297675,4140,4140,4140,4140,0
|
|
20240726,162300,56297675,4140,4140,4140,4140,0
|
|
20240726,162200,56297675,4140,4140,4140,4140,179
|
|
20240726,162100,56297675,4140,4140,4140,4140,0
|
|
20240726,162000,56297675,4140,4140,4140,4140,0
|
|
20240726,161900,56297675,4140,4140,4140,4140,0
|
|
20240726,161800,56297675,4140,4140,4140,4140,0
|
|
20240726,161700,56297675,4140,4140,4140,4140,0
|
|
20240726,161600,56297675,4140,4140,4140,4140,0
|
|
20240726,161500,56297675,4140,4140,4140,4140,0
|
|
20240726,161400,56297675,4140,4140,4140,4140,0
|
|
20240726,161300,56297675,4140,4140,4140,4140,0
|
|
20240726,161200,56297675,4140,4140,4140,4140,0
|
|
20240726,161100,56297675,4140,4140,4140,4140,0
|
|
20240726,161000,56297675,4140,4140,4140,4140,0
|
|
20240726,160900,56297675,4140,4140,4140,4140,0
|
|
20240726,160800,56297675,4140,4140,4140,4140,0
|
|
20240726,160700,56297675,4140,4140,4140,4140,0
|
|
20240726,160600,56297675,4140,4140,4140,4140,0
|
|
20240726,160500,56297675,4140,4140,4140,4140,0
|
|
20240726,160400,56297675,4140,4140,4140,4140,0
|
|
20240726,160300,56297675,4140,4140,4140,4140,0
|
|
20240726,160200,56297675,4140,4140,4140,4140,0
|
|
20240726,160100,56297675,4140,4140,4140,4140,0
|
|
20240726,160000,56297675,4140,4140,4140,4140,0
|
|
20240726,155900,56297675,4140,4140,4140,4140,0
|
|
20240726,155800,56297675,4140,4140,4140,4140,0
|
|
20240726,155700,56297675,4140,4140,4140,4140,0
|
|
20240726,155600,56297675,4140,4140,4140,4140,0
|
|
20240726,155500,56297675,4140,4140,4140,4140,0
|
|
20240726,155400,56297675,4140,4140,4140,4140,0
|
|
20240726,155300,56297675,4140,4140,4140,4140,0
|
|
20240726,155200,56297675,4140,4140,4140,4140,179
|
|
20240726,155100,56297675,4140,4140,4140,4140,0
|
|
20240726,155000,56297675,4140,4140,4140,4140,0
|
|
20240726,154900,56297675,4140,4140,4140,4140,0
|
|
20240726,154800,56297675,4140,4140,4140,4140,0
|
|
20240726,154700,56297675,4140,4140,4140,4140,0
|
|
20240726,154600,56297675,4140,4140,4140,4140,0
|
|
20240726,154500,56297675,4140,4140,4140,4140,0
|
|
20240726,154400,56297675,4140,4140,4140,4140,0
|
|
20240726,154300,56297675,4140,4140,4140,4140,0
|
|
20240726,154200,56297675,4140,4140,4140,4140,0
|
|
20240726,154100,56297675,4140,4140,4140,4140,0
|
|
20240726,154000,56297675,4140,4140,4140,4140,0
|
|
20240726,153900,56297675,4140,4140,4140,4140,0
|
|
20240726,153800,56297675,4140,4140,4140,4140,0
|
|
20240726,153700,56297675,4140,4140,4140,4140,0
|
|
20240726,153600,56297675,4140,4140,4140,4140,0
|
|
20240726,153500,56297675,4140,4140,4140,4140,0
|
|
20240726,153400,56297675,4140,4140,4140,4140,0
|
|
20240726,153300,56297675,4140,4140,4140,4140,0
|
|
20240726,153200,56297675,4140,4140,4140,4140,0
|
|
20240726,153100,56297675,4140,4140,4140,4140,0
|
|
20240726,153000,56297675,4140,4140,4140,4140,179
|
|
20240726,152900,55556615,4145,4145,4145,4145,0
|
|
20240726,152800,55556615,4145,4145,4145,4145,0
|
|
20240726,152700,55556615,4145,4145,4145,4145,0
|
|
20240726,152600,55556615,4145,4145,4145,4145,0
|
|
20240726,152500,55556615,4145,4145,4145,4145,0
|
|
20240726,152400,55556615,4145,4145,4145,4145,0
|
|
20240726,152300,55556615,4145,4145,4145,4145,0
|
|
20240726,152200,55556615,4145,4145,4145,4145,0
|
|
20240726,152100,55556615,4145,4145,4145,4145,0
|
|
20240726,152000,55556615,4145,4145,4145,4145,0
|
|
20240726,151900,55556615,4145,4120,4145,4120,97
|
|
20240726,151800,55156480,4125,4110,4125,4110,4007
|
|
20240726,151700,38629700,4115,4115,4115,4115,0
|
|
20240726,151600,38629700,4115,4095,4115,4095,466
|
|
20240726,151500,36717415,4095,4095,4095,4095,0
|
|
20240726,151400,36717415,4095,4095,4095,4095,0
|
|
20240726,151300,36717415,4095,4085,4095,4085,150
|
|
20240726,151200,36103375,4095,4095,4095,4095,0
|
|
20240726,151100,36103375,4095,4095,4095,4095,0
|
|
20240726,151000,36103375,4095,4085,4095,4085,300
|
|
20240726,150900,34875385,4100,4100,4100,4100,0
|
|
20240726,150800,34875385,4100,4100,4100,4095,208
|
|
20240726,150700,34022630,4095,4080,4100,4080,553
|
|
20240726,150600,31760380,4075,4075,4075,4075,131
|
|
20240726,150500,31226555,4080,4080,4080,4080,0
|
|
20240726,150400,31226555,4080,4080,4080,4080,0
|
|
20240726,150300,31226555,4080,4080,4080,4080,8
|
|
20240726,150200,31193915,4090,4045,4090,4045,133
|
|
20240726,150100,30655070,4045,4045,4045,4045,0
|
|
20240726,150000,30655070,4045,4045,4045,4045,0
|
|
20240726,145900,30655070,4045,4045,4045,4045,2
|
|
20240726,145800,30646980,4045,4045,4045,4045,0
|
|
20240726,145700,30646980,4045,4045,4045,4045,0
|
|
20240726,145600,30646980,4045,4040,4045,4040,200
|
|
20240726,145500,29838420,4040,4025,4040,4025,98
|
|
20240726,145400,29443085,4025,4025,4025,4025,7
|
|
20240726,145300,29414910,4035,4030,4035,4025,111
|
|
20240726,145200,28967575,4020,4020,4020,4020,0
|
|
20240726,145100,28967575,4020,4020,4020,4020,0
|
|
20240726,145000,28967575,4020,4020,4020,4020,0
|
|
20240726,144900,28967575,4020,4020,4020,4020,0
|
|
20240726,144800,28967575,4020,4020,4020,4020,0
|
|
20240726,144700,28967575,4020,4020,4020,4020,0
|
|
20240726,144600,28967575,4020,4020,4020,4020,0
|
|
20240726,144500,28967575,4020,4020,4020,4020,2
|
|
20240726,144400,28959535,4020,4020,4020,4020,1
|
|
20240726,144300,28955515,4030,4030,4030,4030,0
|
|
20240726,144200,28955515,4030,4030,4030,4030,0
|
|
20240726,144100,28955515,4030,4030,4030,4030,0
|
|
20240726,144000,28955515,4030,4030,4030,4030,2
|
|
20240726,143900,28947455,4025,4020,4025,4020,89
|
|
20240726,143800,28589300,4020,4015,4020,4015,103
|
|
20240726,143700,28175350,4015,4015,4020,4015,107
|
|
20240726,143600,27745310,4015,4025,4025,4015,207
|
|
20240726,143500,26912705,4035,4035,4035,4035,0
|
|
20240726,143400,26912705,4035,4035,4035,4035,0
|
|
20240726,143300,26912705,4035,4035,4035,4035,0
|
|
20240726,143200,26912705,4035,4030,4035,4030,7
|
|
20240726,143100,26884485,4035,4020,4035,4020,7
|
|
20240726,143000,26856325,4010,4020,4020,4010,156
|
|
20240726,142900,26229455,4020,4020,4020,4020,0
|
|
20240726,142800,26229455,4020,4020,4020,4020,0
|
|
20240726,142700,26229455,4020,4020,4020,4020,0
|
|
20240726,142600,26229455,4020,4020,4020,4020,0
|
|
20240726,142500,26229455,4020,4020,4020,4020,123
|
|
20240726,142400,25734995,4020,4020,4020,4020,22
|
|
20240726,142300,25646555,4020,4020,4020,4020,0
|
|
20240726,142200,25646555,4020,4020,4020,4020,0
|
|
20240726,142100,25646555,4020,4020,4020,4020,0
|
|
20240726,142000,25646555,4020,4020,4020,4020,0
|
|
20240726,141900,25646555,4020,4020,4020,4020,0
|
|
20240726,141800,25646555,4020,4020,4020,4020,0
|
|
20240726,141700,25646555,4020,4015,4020,4015,3
|
|
20240726,141600,25634500,4020,4020,4020,4020,0
|
|
20240726,141500,25634500,4020,4020,4020,4020,0
|
|
20240726,141400,25634500,4020,4020,4020,4020,0
|
|
20240726,141300,25634500,4020,4020,4020,4020,0
|
|
20240726,141200,25634500,4020,4020,4020,4020,0
|
|
20240726,141100,25634500,4020,4015,4020,4015,2
|
|
20240726,141000,25626465,4015,4015,4015,4015,0
|
|
20240726,140900,25626465,4015,4010,4015,4010,2
|
|
20240726,140800,25618440,4010,4010,4010,4010,0
|
|
20240726,140700,25618440,4010,4010,4010,4010,0
|
|
20240726,140600,25618440,4010,4010,4010,4010,0
|
|
20240726,140500,25618440,4010,4010,4010,4010,0
|
|
20240726,140400,25618440,4010,4010,4010,4010,0
|
|
20240726,140300,25618440,4010,4010,4010,4010,0
|
|
20240726,140200,25618440,4010,4010,4010,4010,0
|
|
20240726,140100,25618440,4010,4010,4010,4010,0
|
|
20240726,140000,25618440,4010,4010,4010,4010,0
|
|
20240726,135900,25618440,4010,4010,4010,4010,0
|
|
20240726,135800,25618440,4010,4010,4010,4010,0
|
|
20240726,135700,25618440,4010,4010,4010,4010,0
|
|
20240726,135600,25618440,4010,4010,4010,4010,0
|
|
20240726,135500,25618440,4010,4010,4010,4010,0
|
|
20240726,135400,25618440,4010,4010,4010,4010,0
|
|
20240726,135300,25618440,4010,4010,4010,4010,8
|
|
20240726,135200,25586360,4010,4010,4010,4010,0
|
|
20240726,135100,25586360,4010,4010,4010,4010,0
|
|
20240726,135000,25586360,4010,4010,4010,4010,0
|
|
20240726,134900,25586360,4010,4010,4010,4010,0
|
|
20240726,134800,25586360,4010,4005,4010,4005,2
|
|
20240726,134700,25578345,4000,4000,4000,4000,0
|
|
20240726,134600,25578345,4000,4000,4000,4000,0
|
|
20240726,134500,25578345,4000,4000,4000,4000,0
|
|
20240726,134400,25578345,4000,4000,4000,4000,0
|
|
20240726,134300,25578345,4000,4000,4000,4000,0
|
|
20240726,134200,25578345,4000,4000,4000,4000,0
|
|
20240726,134100,25578345,4000,4000,4000,4000,0
|
|
20240726,134000,25578345,4000,4000,4000,4000,0
|
|
20240726,133900,25578345,4000,4000,4000,4000,0
|
|
20240726,133800,25578345,4000,4000,4000,4000,0
|
|
20240726,133700,25578345,4000,3990,4000,3990,24
|
|
20240726,133600,25482565,3990,3990,3990,3990,0
|
|
20240726,133500,25482565,3990,3990,3990,3990,0
|
|
20240726,133400,25482565,3990,3990,3990,3990,0
|
|
20240726,133300,25482565,3990,3990,3990,3990,0
|
|
20240726,133200,25482565,3990,3990,3990,3990,0
|
|
20240726,133100,25482565,3990,3990,3990,3990,0
|
|
20240726,133000,25482565,3990,3990,3990,3990,0
|
|
20240726,132900,25482565,3990,3990,3990,3990,0
|
|
20240726,132800,25482565,3990,3990,3990,3990,0
|
|
20240726,132700,25482565,3990,3990,3990,3990,0
|
|
20240726,132600,25482565,3990,3990,3990,3990,0
|
|
20240726,132500,25482565,3990,3990,3990,3990,1
|
|
20240726,132400,25478575,3985,3985,3985,3985,0
|
|
20240726,132300,25478575,3985,3985,3985,3985,0
|
|
20240726,132200,25478575,3985,3985,3985,3985,0
|
|
20240726,132100,25478575,3985,3985,3985,3985,0
|
|
20240726,132000,25478575,3985,3985,3985,3985,0
|
|
20240726,131900,25478575,3985,3985,3985,3985,0
|
|
20240726,131800,25478575,3985,3985,3985,3985,0
|
|
20240726,131700,25478575,3985,3985,3985,3985,0
|
|
20240726,131600,25478575,3985,3985,3985,3985,1
|
|
20240726,131500,25474590,3985,3985,3985,3985,0
|
|
20240726,131400,25474590,3985,3985,3985,3985,0
|
|
20240726,131300,25474590,3985,3985,3985,3985,0
|
|
20240726,131200,25474590,3985,3985,3985,3985,0
|
|
20240726,131100,25474590,3985,3985,3985,3985,20
|
|
20240726,131000,25394890,3990,3990,3990,3990,10
|
|
20240726,130900,25354990,3990,4005,4005,3990,18
|
|
20240726,130800,25283050,4005,4005,4005,4005,0
|
|
20240726,130700,25283050,4005,4005,4005,4005,0
|
|
20240726,130600,25283050,4005,4005,4005,4005,2
|
|
20240726,130500,25275040,4000,4000,4000,4000,0
|
|
20240726,130400,25275040,4000,4000,4000,4000,1
|
|
20240726,130300,25271040,4000,4000,4000,4000,2
|
|
20240726,130200,25263040,4000,4000,4000,4000,14
|
|
20240726,130100,25207040,3990,3990,3990,3990,16
|
|
20240726,130000,25143200,3985,3985,3985,3985,0
|
|
20240726,125900,25143200,3985,3985,3985,3985,0
|
|
20240726,125800,25143200,3985,3985,3985,3985,0
|
|
20240726,125700,25143200,3985,3985,3985,3985,0
|
|
20240726,125600,25143200,3985,3985,3985,3985,0
|
|
20240726,125500,25143200,3985,3985,3985,3985,0
|
|
20240726,125400,25143200,3985,3985,3985,3985,4
|
|
20240726,125300,25127260,3990,3990,3990,3990,0
|
|
20240726,125200,25127260,3990,3995,3995,3955,239
|
|
20240726,125100,24175745,4015,4015,4015,4015,0
|
|
20240726,125000,24175745,4015,4015,4015,4015,0
|
|
20240726,124900,24175745,4015,4015,4015,4015,0
|
|
20240726,124800,24175745,4015,4015,4015,4015,0
|
|
20240726,124700,24175745,4015,4015,4015,4015,0
|
|
20240726,124600,24175745,4015,4015,4015,4015,19
|
|
20240726,124500,24099460,4015,4015,4020,4015,147
|
|
20240726,124400,23508695,4015,4005,4015,4005,16
|
|
20240726,124300,23444530,4000,4000,4000,4000,0
|
|
20240726,124200,23444530,4000,4000,4000,4000,0
|
|
20240726,124100,23444530,4000,4000,4000,4000,0
|
|
20240726,124000,23444530,4000,4000,4000,4000,1
|
|
20240726,123900,23440530,4020,4020,4020,4020,0
|
|
20240726,123800,23440530,4020,4020,4020,4020,0
|
|
20240726,123700,23440530,4020,4020,4020,4020,0
|
|
20240726,123600,23440530,4020,4020,4020,4020,0
|
|
20240726,123500,23440530,4020,4020,4020,4020,0
|
|
20240726,123400,23440530,4020,4020,4020,4020,0
|
|
20240726,123300,23440530,4020,4020,4020,4020,0
|
|
20240726,123200,23440530,4020,3995,4020,3995,111
|
|
20240726,123100,22995155,4000,4000,4000,4000,0
|
|
20240726,123000,22995155,4000,4000,4000,4000,1
|
|
20240726,122900,22991155,4000,4000,4000,4000,0
|
|
20240726,122800,22991155,4000,3990,4000,3990,5
|
|
20240726,122700,22971180,3985,3985,3985,3985,2
|
|
20240726,122600,22963210,4000,4000,4000,4000,0
|
|
20240726,122500,22963210,4000,3990,4000,3990,38
|
|
20240726,122400,22811500,3990,3990,3990,3990,0
|
|
20240726,122300,22811500,3990,3990,3990,3990,0
|
|
20240726,122200,22811500,3990,3990,3990,3990,0
|
|
20240726,122100,22811500,3990,3990,3990,3990,0
|
|
20240726,122000,22811500,3990,3990,3990,3990,0
|
|
20240726,121900,22811500,3990,3990,3990,3990,0
|
|
20240726,121800,22811500,3990,3990,3990,3990,0
|
|
20240726,121700,22811500,3990,3990,3990,3990,445
|
|
20240726,121600,21035950,3990,3990,3990,3990,0
|
|
20240726,121500,21035950,3990,3990,3990,3990,0
|
|
20240726,121400,21035950,3990,3990,3990,3990,0
|
|
20240726,121300,21035950,3990,3990,3990,3990,0
|
|
20240726,121200,21035950,3990,3990,3990,3990,0
|
|
20240726,121100,21035950,3990,3990,3990,3990,7
|
|
20240726,121000,21008020,3990,3990,3990,3990,20
|
|
20240726,120900,20928220,3990,3990,3990,3990,0
|
|
20240726,120800,20928220,3990,3990,3990,3990,2
|
|
20240726,120700,20920240,3990,3990,3990,3990,0
|
|
20240726,120600,20920240,3990,3990,3990,3990,0
|
|
20240726,120500,20920240,3990,3990,3990,3990,0
|
|
20240726,120400,20920240,3990,3990,3990,3990,0
|
|
20240726,120300,20920240,3990,3990,3990,3990,0
|
|
20240726,120200,20920240,3990,3990,3990,3990,0
|
|
20240726,120100,20920240,3990,3990,3990,3990,0
|
|
20240726,120000,20920240,3990,3990,3990,3990,0
|
|
20240726,115900,20920240,3990,3990,3990,3990,0
|
|
20240726,115800,20920240,3990,3990,3990,3990,0
|
|
20240726,115700,20920240,3990,3990,3990,3990,0
|
|
20240726,115600,20920240,3990,3990,3990,3990,0
|
|
20240726,115500,20920240,3990,3990,3990,3990,0
|
|
20240726,115400,20920240,3990,3990,3990,3990,0
|
|
20240726,115300,20920240,3990,3990,3990,3990,0
|
|
20240726,115200,20920240,3990,3990,3990,3990,0
|
|
20240726,115100,20920240,3990,3990,3990,3990,1
|
|
20240726,115000,20916250,3990,3990,3990,3990,0
|
|
20240726,114900,20916250,3990,3990,3990,3990,0
|
|
20240726,114800,20916250,3990,3990,3990,3990,0
|
|
20240726,114700,20916250,3990,3990,3990,3990,0
|
|
20240726,114600,20916250,3990,3990,3990,3990,0
|
|
20240726,114500,20916250,3990,3990,3990,3990,0
|
|
20240726,114400,20916250,3990,3990,3990,3990,0
|
|
20240726,114300,20916250,3990,3990,3990,3990,0
|
|
20240726,114200,20916250,3990,3990,3990,3990,0
|
|
20240726,114100,20916250,3990,3990,3990,3990,0
|
|
20240726,114000,20916250,3990,3990,3990,3990,2
|
|
20240726,113900,20908270,3985,3985,3985,3985,0
|
|
20240726,113800,20908270,3985,3985,3985,3985,0
|
|
20240726,113700,20908270,3985,3985,3985,3985,1
|
|
20240726,113600,20904285,3990,3990,3990,3990,0
|
|
20240726,113500,20904285,3990,3990,3990,3990,0
|
|
20240726,113400,20904285,3990,3990,3990,3990,0
|
|
20240726,113300,20904285,3990,3990,3990,3990,0
|
|
20240726,113200,20904285,3990,3990,3990,3990,0
|
|
20240726,113100,20904285,3990,3990,3990,3990,0
|
|
20240726,113000,20904285,3990,3990,3990,3990,0
|
|
20240726,112900,20904285,3990,3990,3990,3990,0
|
|
20240726,112800,20904285,3990,3985,3990,3985,3
|
|
20240726,112700,20892320,3980,3980,3980,3980,5
|
|
20240726,112600,20872420,3980,3980,3980,3980,4
|
|
20240726,112500,20856500,3980,3980,3980,3980,64
|
|
20240726,112400,20601780,4000,4000,4000,4000,0
|
|
20240726,112300,20601780,4000,3990,4000,3980,601
|
|
20240726,112200,18209350,4000,4000,4000,3980,772
|
|
20240726,112100,15134305,4005,4005,4005,4005,10
|
|
20240726,112000,15094255,4015,4015,4015,4015,0
|
|
20240726,111900,15094255,4015,4015,4015,4015,0
|
|
20240726,111800,15094255,4015,4015,4015,4015,0
|
|
20240726,111700,15094255,4015,4015,4015,4015,0
|
|
20240726,111600,15094255,4015,4015,4015,4015,1
|
|
20240726,111500,15090240,4020,4020,4020,4020,0
|
|
20240726,111400,15090240,4020,4020,4020,4020,0
|
|
20240726,111300,15090240,4020,4020,4020,4020,0
|
|
20240726,111200,15090240,4020,4015,4020,4015,5
|
|
20240726,111100,15070150,4005,4005,4005,4000,21
|
|
20240726,111000,14986090,4020,4020,4020,4020,10
|
|
20240726,110900,14945890,4020,4020,4020,4020,0
|
|
20240726,110800,14945890,4020,4020,4020,4020,0
|
|
20240726,110700,14945890,4020,4020,4020,4020,0
|
|
20240726,110600,14945890,4020,4020,4020,4020,0
|
|
20240726,110500,14945890,4020,4020,4020,4020,0
|
|
20240726,110400,14945890,4020,4020,4020,4020,0
|
|
20240726,110300,14945890,4020,4020,4020,4020,3
|
|
20240726,110200,14933830,4015,4015,4015,4015,3
|
|
20240726,110100,14921785,4015,4015,4015,4015,3
|
|
20240726,110000,14909740,4020,4015,4020,4015,50
|
|
20240726,105900,14708785,4020,4020,4020,4020,0
|
|
20240726,105800,14708785,4020,4020,4020,4020,0
|
|
20240726,105700,14708785,4020,4020,4020,4020,0
|
|
20240726,105600,14708785,4020,4020,4020,4020,0
|
|
20240726,105500,14708785,4020,4020,4020,4020,0
|
|
20240726,105400,14708785,4020,4020,4020,4020,0
|
|
20240726,105300,14708785,4020,4020,4020,4020,0
|
|
20240726,105200,14708785,4020,4020,4020,4020,0
|
|
20240726,105100,14708785,4020,4020,4020,4020,0
|
|
20240726,105000,14708785,4020,4020,4025,4020,147
|
|
20240726,104900,14117840,4035,4035,4035,4035,0
|
|
20240726,104800,14117840,4035,4035,4035,4035,0
|
|
20240726,104700,14117840,4035,4035,4035,4035,0
|
|
20240726,104600,14117840,4035,4035,4035,4035,0
|
|
20240726,104500,14117840,4035,4035,4035,4030,300
|
|
20240726,104400,12907690,4040,4040,4040,4040,0
|
|
20240726,104300,12907690,4040,4040,4040,4040,0
|
|
20240726,104200,12907690,4040,4040,4040,4040,0
|
|
20240726,104100,12907690,4040,4040,4040,4040,0
|
|
20240726,104000,12907690,4040,4040,4040,4040,0
|
|
20240726,103900,12907690,4040,4040,4040,4040,0
|
|
20240726,103800,12907690,4040,4040,4040,4040,0
|
|
20240726,103700,12907690,4040,4040,4040,4040,0
|
|
20240726,103600,12907690,4040,4040,4040,4040,0
|
|
20240726,103500,12907690,4040,4040,4040,4040,0
|
|
20240726,103400,12907690,4040,4040,4040,4040,0
|
|
20240726,103300,12907690,4040,4040,4040,4040,20
|
|
20240726,103200,12826890,4045,4045,4045,4045,0
|
|
20240726,103100,12826890,4045,4045,4045,4045,0
|
|
20240726,103000,12826890,4045,4045,4045,4045,0
|
|
20240726,102900,12826890,4045,4045,4045,4045,0
|
|
20240726,102800,12826890,4045,4045,4045,4045,0
|
|
20240726,102700,12826890,4045,4045,4045,4045,0
|
|
20240726,102600,12826890,4045,4045,4045,4045,0
|
|
20240726,102500,12826890,4045,4025,4045,4025,3
|
|
20240726,102400,12814785,4020,4020,4020,4020,0
|
|
20240726,102300,12814785,4020,4020,4020,4020,0
|
|
20240726,102200,12814785,4020,4020,4020,4020,0
|
|
20240726,102100,12814785,4020,4020,4020,4020,138
|
|
20240726,102000,12260025,4025,4025,4025,4025,0
|
|
20240726,101900,12260025,4025,4025,4025,4025,0
|
|
20240726,101800,12260025,4025,4025,4025,4025,0
|
|
20240726,101700,12260025,4025,4025,4025,4025,0
|
|
20240726,101600,12260025,4025,4025,4025,4025,0
|
|
20240726,101500,12260025,4025,4025,4025,4025,0
|
|
20240726,101400,12260025,4025,4025,4025,4025,0
|
|
20240726,101300,12260025,4025,4025,4025,4025,0
|
|
20240726,101200,12260025,4025,4025,4025,4025,0
|
|
20240726,101100,12260025,4025,4025,4025,4025,0
|
|
20240726,101000,12260025,4025,4025,4025,4025,0
|
|
20240726,100900,12260025,4025,4025,4025,4025,0
|
|
20240726,100800,12260025,4025,4025,4025,4025,0
|
|
20240726,100700,12260025,4025,4025,4025,4025,0
|
|
20240726,100600,12260025,4025,4025,4025,4025,0
|
|
20240726,100500,12260025,4025,4025,4025,4025,0
|
|
20240726,100400,12260025,4025,4025,4025,4025,0
|
|
20240726,100300,12260025,4025,4025,4025,4025,0
|
|
20240726,100200,12260025,4025,4025,4025,4025,0
|
|
20240726,100100,12260025,4025,4025,4025,4025,0
|
|
20240726,100000,12260025,4025,4025,4025,4025,2
|
|
20240726,095900,12251975,3995,3995,3995,3995,0
|
|
20240726,095800,12251975,3995,3995,3995,3995,0
|
|
20240726,095700,12251975,3995,3995,3995,3995,0
|
|
20240726,095600,12251975,3995,3995,3995,3995,1
|
|
20240726,095500,12247980,4025,4025,4025,4025,0
|
|
20240726,095400,12247980,4025,4025,4025,4025,0
|
|
20240726,095300,12247980,4025,4025,4025,4025,0
|
|
20240726,095200,12247980,4025,4025,4025,4025,0
|
|
20240726,095100,12247980,4025,4025,4025,4025,0
|
|
20240726,095000,12247980,4025,4025,4025,4025,0
|
|
20240726,094900,12247980,4025,4025,4025,4025,100
|
|
20240726,094800,11845480,4025,4025,4025,4025,0
|
|
20240726,094700,11845480,4025,4025,4025,4025,0
|
|
20240726,094600,11845480,4025,4025,4025,4025,0
|
|
20240726,094500,11845480,4025,4025,4025,4025,0
|
|
20240726,094400,11845480,4025,4025,4025,4025,0
|
|
20240726,094300,11845480,4025,4025,4025,4025,0
|
|
20240726,094200,11845480,4025,4025,4025,4025,0
|
|
20240726,094100,11845480,4025,4025,4025,4025,0
|
|
20240726,094000,11845480,4025,4025,4025,4025,0
|
|
20240726,093900,11845480,4025,4025,4025,4025,0
|
|
20240726,093800,11845480,4025,4025,4025,4025,0
|
|
20240726,093700,11845480,4025,4025,4025,4025,0
|
|
20240726,093600,11845480,4025,4025,4025,4025,3
|
|
20240726,093500,11833405,4000,4000,4000,4000,0
|
|
20240726,093400,11833405,4000,4000,4000,4000,0
|
|
20240726,093300,11833405,4000,4000,4000,4000,0
|
|
20240726,093200,11833405,4000,4000,4000,4000,0
|
|
20240726,093100,11833405,4000,4000,4000,4000,0
|
|
20240726,093000,11833405,4000,4000,4000,4000,0
|
|
20240726,092900,11833405,4000,4000,4000,4000,0
|
|
20240726,092800,11833405,4000,4000,4000,4000,526
|
|
20240726,092700,9729405,4005,4020,4020,4005,7
|
|
20240726,092600,9701325,4020,4020,4020,4020,0
|
|
20240726,092500,9701325,4020,4025,4025,4020,20
|
|
20240726,092400,9620830,4025,4025,4025,4025,0
|
|
20240726,092300,9620830,4025,4025,4025,4025,0
|
|
20240726,092200,9620830,4025,4025,4025,4025,0
|
|
20240726,092100,9620830,4025,4025,4025,4025,1
|
|
20240726,092000,9616805,4040,4040,4040,4040,0
|
|
20240726,091900,9616805,4040,4040,4040,4040,0
|
|
20240726,091800,9616805,4040,4040,4040,4040,1
|
|
20240726,091700,9612765,4030,4030,4030,4030,3
|
|
20240726,091600,9600675,4050,4050,4050,4050,0
|
|
20240726,091500,9600675,4050,4050,4050,4050,0
|
|
20240726,091400,9600675,4050,4050,4050,4050,0
|
|
20240726,091300,9600675,4050,4050,4050,4050,0
|
|
20240726,091200,9600675,4050,4050,4050,4050,0
|
|
20240726,091100,9600675,4050,4050,4050,4050,3
|
|
20240726,091000,9588525,4020,4020,4020,4020,0
|
|
20240726,090900,9588525,4020,4020,4020,4020,0
|
|
20240726,090800,9588525,4020,4020,4020,4020,0
|
|
20240726,090700,9588525,4020,4020,4020,4020,0
|
|
20240726,090600,9588525,4020,4045,4045,4020,257
|
|
20240726,090500,8555340,4085,4085,4085,4085,0
|
|
20240726,090400,8555340,4085,4080,4085,4080,1833
|
|
20240726,090300,1067835,4085,4085,4085,4085,0
|
|
20240726,090200,1067835,4085,4080,4085,4080,10
|
|
20240726,090100,1027010,4090,4025,4090,3980,35
|
|
20240726,090000,884375,4025,4020,4025,4015,220
|