656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195300,55841520,4925,4925,4925,4925,894
|
|
20240705,195200,55841520,4925,4925,4925,4925,0
|
|
20240705,195100,55841520,4925,4925,4925,4925,0
|
|
20240705,195000,55841520,4925,4925,4925,4925,0
|
|
20240705,194900,55841520,4925,4925,4925,4925,0
|
|
20240705,194800,55841520,4925,4925,4925,4925,0
|
|
20240705,194700,55841520,4925,4925,4925,4925,0
|
|
20240705,194600,55841520,4925,4925,4925,4925,0
|
|
20240705,194500,55841520,4925,4925,4925,4925,0
|
|
20240705,194400,55841520,4925,4925,4925,4925,0
|
|
20240705,194300,55841520,4925,4925,4925,4925,0
|
|
20240705,194200,55841520,4925,4925,4925,4925,0
|
|
20240705,194100,55841520,4925,4925,4925,4925,0
|
|
20240705,194000,55841520,4925,4925,4925,4925,0
|
|
20240705,193900,55841520,4925,4925,4925,4925,0
|
|
20240705,193800,55841520,4925,4925,4925,4925,0
|
|
20240705,193700,55841520,4925,4925,4925,4925,0
|
|
20240705,193600,55841520,4925,4925,4925,4925,0
|
|
20240705,193500,55841520,4925,4925,4925,4925,0
|
|
20240705,193400,55841520,4925,4925,4925,4925,0
|
|
20240705,193300,55841520,4925,4925,4925,4925,0
|
|
20240705,193200,55841520,4925,4925,4925,4925,0
|
|
20240705,193100,55841520,4925,4925,4925,4925,0
|
|
20240705,193000,55841520,4925,4925,4925,4925,0
|
|
20240705,192900,55841520,4925,4925,4925,4925,0
|
|
20240705,192800,55841520,4925,4925,4925,4925,0
|
|
20240705,192700,55841520,4925,4925,4925,4925,0
|
|
20240705,192600,55841520,4925,4925,4925,4925,0
|
|
20240705,192500,55841520,4925,4925,4925,4925,0
|
|
20240705,192400,55841520,4925,4925,4925,4925,0
|
|
20240705,192300,55841520,4925,4925,4925,4925,894
|
|
20240705,192200,55841520,4925,4925,4925,4925,0
|
|
20240705,192100,55841520,4925,4925,4925,4925,0
|
|
20240705,192000,55841520,4925,4925,4925,4925,0
|
|
20240705,191900,55841520,4925,4925,4925,4925,0
|
|
20240705,191800,55841520,4925,4925,4925,4925,0
|
|
20240705,191700,55841520,4925,4925,4925,4925,0
|
|
20240705,191600,55841520,4925,4925,4925,4925,0
|
|
20240705,191500,55841520,4925,4925,4925,4925,0
|
|
20240705,191400,55841520,4925,4925,4925,4925,0
|
|
20240705,191300,55841520,4925,4925,4925,4925,0
|
|
20240705,191200,55841520,4925,4925,4925,4925,0
|
|
20240705,191100,55841520,4925,4925,4925,4925,0
|
|
20240705,191000,55841520,4925,4925,4925,4925,0
|
|
20240705,190900,55841520,4925,4925,4925,4925,0
|
|
20240705,190800,55841520,4925,4925,4925,4925,0
|
|
20240705,190700,55841520,4925,4925,4925,4925,0
|
|
20240705,190600,55841520,4925,4925,4925,4925,0
|
|
20240705,190500,55841520,4925,4925,4925,4925,0
|
|
20240705,190400,55841520,4925,4925,4925,4925,0
|
|
20240705,190300,55841520,4925,4925,4925,4925,0
|
|
20240705,190200,55841520,4925,4925,4925,4925,0
|
|
20240705,190100,55841520,4925,4925,4925,4925,0
|
|
20240705,190000,55841520,4925,4925,4925,4925,0
|
|
20240705,185900,55841520,4925,4925,4925,4925,0
|
|
20240705,185800,55841520,4925,4925,4925,4925,0
|
|
20240705,185700,55841520,4925,4925,4925,4925,0
|
|
20240705,185600,55841520,4925,4925,4925,4925,0
|
|
20240705,185500,55841520,4925,4925,4925,4925,0
|
|
20240705,185400,55841520,4925,4925,4925,4925,0
|
|
20240705,185300,55841520,4925,4925,4925,4925,894
|
|
20240705,185200,55841520,4925,4925,4925,4925,0
|
|
20240705,185100,55841520,4925,4925,4925,4925,0
|
|
20240705,185000,55841520,4925,4925,4925,4925,0
|
|
20240705,184900,55841520,4925,4925,4925,4925,0
|
|
20240705,184800,55841520,4925,4925,4925,4925,0
|
|
20240705,184700,55841520,4925,4925,4925,4925,0
|
|
20240705,184600,55841520,4925,4925,4925,4925,0
|
|
20240705,184500,55841520,4925,4925,4925,4925,0
|
|
20240705,184400,55841520,4925,4925,4925,4925,0
|
|
20240705,184300,55841520,4925,4925,4925,4925,0
|
|
20240705,184200,55841520,4925,4925,4925,4925,0
|
|
20240705,184100,55841520,4925,4925,4925,4925,0
|
|
20240705,184000,55841520,4925,4925,4925,4925,0
|
|
20240705,183900,55841520,4925,4925,4925,4925,0
|
|
20240705,183800,55841520,4925,4925,4925,4925,0
|
|
20240705,183700,55841520,4925,4925,4925,4925,0
|
|
20240705,183600,55841520,4925,4925,4925,4925,0
|
|
20240705,183500,55841520,4925,4925,4925,4925,0
|
|
20240705,183400,55841520,4925,4925,4925,4925,0
|
|
20240705,183300,55841520,4925,4925,4925,4925,0
|
|
20240705,183200,55841520,4925,4925,4925,4925,0
|
|
20240705,183100,55841520,4925,4925,4925,4925,0
|
|
20240705,183000,55841520,4925,4925,4925,4925,0
|
|
20240705,182900,55841520,4925,4925,4925,4925,0
|
|
20240705,182800,55841520,4925,4925,4925,4925,0
|
|
20240705,182700,55841520,4925,4925,4925,4925,0
|
|
20240705,182600,55841520,4925,4925,4925,4925,0
|
|
20240705,182500,55841520,4925,4925,4925,4925,0
|
|
20240705,182400,55841520,4925,4925,4925,4925,0
|
|
20240705,182300,55841520,4925,4925,4925,4925,894
|
|
20240705,182200,55841520,4925,4925,4925,4925,0
|
|
20240705,182100,55841520,4925,4925,4925,4925,0
|
|
20240705,182000,55841520,4925,4925,4925,4925,0
|
|
20240705,181900,55841520,4925,4925,4925,4925,0
|
|
20240705,181800,55841520,4925,4925,4925,4925,0
|
|
20240705,181700,55841520,4925,4925,4925,4925,0
|
|
20240705,181600,55841520,4925,4925,4925,4925,0
|
|
20240705,181500,55841520,4925,4925,4925,4925,0
|
|
20240705,181400,55841520,4925,4925,4925,4925,0
|
|
20240705,181300,55841520,4925,4925,4925,4925,0
|
|
20240705,181200,55841520,4925,4925,4925,4925,0
|
|
20240705,181100,55841520,4925,4925,4925,4925,0
|
|
20240705,181000,55841520,4925,4925,4925,4925,0
|
|
20240705,180900,55841520,4925,4925,4925,4925,0
|
|
20240705,180800,55841520,4925,4925,4925,4925,0
|
|
20240705,180700,55841520,4925,4925,4925,4925,0
|
|
20240705,180600,55841520,4925,4925,4925,4925,0
|
|
20240705,180500,55841520,4925,4925,4925,4925,0
|
|
20240705,180400,55841520,4925,4925,4925,4925,0
|
|
20240705,180300,55841520,4925,4925,4925,4925,0
|
|
20240705,180200,55841520,4925,4925,4925,4925,0
|
|
20240705,180100,55841520,4925,4925,4925,4925,0
|
|
20240705,180000,55841520,4925,4925,4925,4925,0
|
|
20240705,175900,55841520,4925,4925,4925,4925,0
|
|
20240705,175800,55841520,4925,4925,4925,4925,0
|
|
20240705,175700,55841520,4925,4925,4925,4925,0
|
|
20240705,175600,55841520,4925,4925,4925,4925,0
|
|
20240705,175500,55841520,4925,4925,4925,4925,0
|
|
20240705,175400,55841520,4925,4925,4925,4925,0
|
|
20240705,175300,55841520,4925,4925,4925,4925,894
|
|
20240705,175200,55841520,4925,4925,4925,4925,0
|
|
20240705,175100,55841520,4925,4925,4925,4925,0
|
|
20240705,175000,55841520,4925,4925,4925,4925,0
|
|
20240705,174900,55841520,4925,4925,4925,4925,0
|
|
20240705,174800,55841520,4925,4925,4925,4925,0
|
|
20240705,174700,55841520,4925,4925,4925,4925,0
|
|
20240705,174600,55841520,4925,4925,4925,4925,0
|
|
20240705,174500,55841520,4925,4925,4925,4925,0
|
|
20240705,174400,55841520,4925,4925,4925,4925,0
|
|
20240705,174300,55841520,4925,4925,4925,4925,0
|
|
20240705,174200,55841520,4925,4925,4925,4925,0
|
|
20240705,174100,55841520,4925,4925,4925,4925,0
|
|
20240705,174000,55841520,4925,4925,4925,4925,0
|
|
20240705,173900,55841520,4925,4925,4925,4925,0
|
|
20240705,173800,55841520,4925,4925,4925,4925,0
|
|
20240705,173700,55841520,4925,4925,4925,4925,0
|
|
20240705,173600,55841520,4925,4925,4925,4925,0
|
|
20240705,173500,55841520,4925,4925,4925,4925,0
|
|
20240705,173400,55841520,4925,4925,4925,4925,0
|
|
20240705,173300,55841520,4925,4925,4925,4925,0
|
|
20240705,173200,55841520,4925,4925,4925,4925,0
|
|
20240705,173100,55841520,4925,4925,4925,4925,0
|
|
20240705,173000,55841520,4925,4925,4925,4925,0
|
|
20240705,172900,55841520,4925,4925,4925,4925,0
|
|
20240705,172800,55841520,4925,4925,4925,4925,0
|
|
20240705,172700,55841520,4925,4925,4925,4925,0
|
|
20240705,172600,55841520,4925,4925,4925,4925,0
|
|
20240705,172500,55841520,4925,4925,4925,4925,0
|
|
20240705,172400,55841520,4925,4925,4925,4925,0
|
|
20240705,172300,55841520,4925,4925,4925,4925,894
|
|
20240705,172200,55841520,4925,4925,4925,4925,0
|
|
20240705,172100,55841520,4925,4925,4925,4925,0
|
|
20240705,172000,55841520,4925,4925,4925,4925,0
|
|
20240705,171900,55841520,4925,4925,4925,4925,0
|
|
20240705,171800,55841520,4925,4925,4925,4925,0
|
|
20240705,171700,55841520,4925,4925,4925,4925,0
|
|
20240705,171600,55841520,4925,4925,4925,4925,0
|
|
20240705,171500,55841520,4925,4925,4925,4925,0
|
|
20240705,171400,55841520,4925,4925,4925,4925,0
|
|
20240705,171300,55841520,4925,4925,4925,4925,0
|
|
20240705,171200,55841520,4925,4925,4925,4925,0
|
|
20240705,171100,55841520,4925,4925,4925,4925,0
|
|
20240705,171000,55841520,4925,4925,4925,4925,0
|
|
20240705,170900,55841520,4925,4925,4925,4925,0
|
|
20240705,170800,55841520,4925,4925,4925,4925,0
|
|
20240705,170700,55841520,4925,4925,4925,4925,0
|
|
20240705,170600,55841520,4925,4925,4925,4925,0
|
|
20240705,170500,55841520,4925,4925,4925,4925,0
|
|
20240705,170400,55841520,4925,4925,4925,4925,0
|
|
20240705,170300,55841520,4925,4925,4925,4925,0
|
|
20240705,170200,55841520,4925,4925,4925,4925,0
|
|
20240705,170100,55841520,4925,4925,4925,4925,0
|
|
20240705,170000,55841520,4925,4925,4925,4925,0
|
|
20240705,165900,55841520,4925,4925,4925,4925,0
|
|
20240705,165800,55841520,4925,4925,4925,4925,0
|
|
20240705,165700,55841520,4925,4925,4925,4925,0
|
|
20240705,165600,55841520,4925,4925,4925,4925,0
|
|
20240705,165500,55841520,4925,4925,4925,4925,0
|
|
20240705,165400,55841520,4925,4925,4925,4925,0
|
|
20240705,165300,55841520,4925,4925,4925,4925,894
|
|
20240705,165200,55841520,4925,4925,4925,4925,0
|
|
20240705,165100,55841520,4925,4925,4925,4925,0
|
|
20240705,165000,55841520,4925,4925,4925,4925,0
|
|
20240705,164900,55841520,4925,4925,4925,4925,0
|
|
20240705,164800,55841520,4925,4925,4925,4925,0
|
|
20240705,164700,55841520,4925,4925,4925,4925,0
|
|
20240705,164600,55841520,4925,4925,4925,4925,0
|
|
20240705,164500,55841520,4925,4925,4925,4925,0
|
|
20240705,164400,55841520,4925,4925,4925,4925,0
|
|
20240705,164300,55841520,4925,4925,4925,4925,0
|
|
20240705,164200,55841520,4925,4925,4925,4925,0
|
|
20240705,164100,55841520,4925,4925,4925,4925,0
|
|
20240705,164000,55841520,4925,4925,4925,4925,0
|
|
20240705,163900,55841520,4925,4925,4925,4925,0
|
|
20240705,163800,55841520,4925,4925,4925,4925,0
|
|
20240705,163700,55841520,4925,4925,4925,4925,0
|
|
20240705,163600,55841520,4925,4925,4925,4925,0
|
|
20240705,163500,55841520,4925,4925,4925,4925,0
|
|
20240705,163400,55841520,4925,4925,4925,4925,0
|
|
20240705,163300,55841520,4925,4925,4925,4925,0
|
|
20240705,163200,55841520,4925,4925,4925,4925,0
|
|
20240705,163100,55841520,4925,4925,4925,4925,0
|
|
20240705,163000,55841520,4925,4925,4925,4925,0
|
|
20240705,162900,55841520,4925,4925,4925,4925,0
|
|
20240705,162800,55841520,4925,4925,4925,4925,0
|
|
20240705,162700,55841520,4925,4925,4925,4925,0
|
|
20240705,162600,55841520,4925,4925,4925,4925,0
|
|
20240705,162500,55841520,4925,4925,4925,4925,0
|
|
20240705,162400,55841520,4925,4925,4925,4925,0
|
|
20240705,162300,55841520,4925,4925,4925,4925,894
|
|
20240705,162200,55841520,4925,4925,4925,4925,0
|
|
20240705,162100,55841520,4925,4925,4925,4925,0
|
|
20240705,162000,55841520,4925,4925,4925,4925,0
|
|
20240705,161900,55841520,4925,4925,4925,4925,0
|
|
20240705,161800,55841520,4925,4925,4925,4925,0
|
|
20240705,161700,55841520,4925,4925,4925,4925,0
|
|
20240705,161600,55841520,4925,4925,4925,4925,0
|
|
20240705,161500,55841520,4925,4925,4925,4925,0
|
|
20240705,161400,55841520,4925,4925,4925,4925,0
|
|
20240705,161300,55841520,4925,4925,4925,4925,0
|
|
20240705,161200,55841520,4925,4925,4925,4925,0
|
|
20240705,161100,55841520,4925,4925,4925,4925,0
|
|
20240705,161000,55841520,4925,4925,4925,4925,0
|
|
20240705,160900,55841520,4925,4925,4925,4925,0
|
|
20240705,160800,55841520,4925,4925,4925,4925,0
|
|
20240705,160700,55841520,4925,4925,4925,4925,0
|
|
20240705,160600,55841520,4925,4925,4925,4925,0
|
|
20240705,160500,55841520,4925,4925,4925,4925,0
|
|
20240705,160400,55841520,4925,4925,4925,4925,0
|
|
20240705,160300,55841520,4925,4925,4925,4925,0
|
|
20240705,160200,55841520,4925,4925,4925,4925,0
|
|
20240705,160100,55841520,4925,4925,4925,4925,0
|
|
20240705,160000,55841520,4925,4925,4925,4925,0
|
|
20240705,155900,55841520,4925,4925,4925,4925,0
|
|
20240705,155800,55841520,4925,4925,4925,4925,0
|
|
20240705,155700,55841520,4925,4925,4925,4925,0
|
|
20240705,155600,55841520,4925,4925,4925,4925,0
|
|
20240705,155500,55841520,4925,4925,4925,4925,0
|
|
20240705,155400,55841520,4925,4925,4925,4925,0
|
|
20240705,155300,55841520,4925,4925,4925,4925,894
|
|
20240705,155200,55841520,4925,4925,4925,4925,0
|
|
20240705,155100,55841520,4925,4925,4925,4925,0
|
|
20240705,155000,55841520,4925,4925,4925,4925,0
|
|
20240705,154900,55841520,4925,4925,4925,4925,0
|
|
20240705,154800,55841520,4925,4925,4925,4925,0
|
|
20240705,154700,55841520,4925,4925,4925,4925,0
|
|
20240705,154600,55841520,4925,4925,4925,4925,0
|
|
20240705,154500,55841520,4925,4925,4925,4925,0
|
|
20240705,154400,55841520,4925,4925,4925,4925,0
|
|
20240705,154300,55841520,4925,4925,4925,4925,0
|
|
20240705,154200,55841520,4925,4925,4925,4925,0
|
|
20240705,154100,55841520,4925,4925,4925,4925,0
|
|
20240705,154000,55841520,4925,4925,4925,4925,0
|
|
20240705,153900,55841520,4925,4925,4925,4925,0
|
|
20240705,153800,55841520,4925,4925,4925,4925,0
|
|
20240705,153700,55841520,4925,4925,4925,4925,0
|
|
20240705,153600,55841520,4925,4925,4925,4925,0
|
|
20240705,153500,55841520,4925,4925,4925,4925,0
|
|
20240705,153400,55841520,4925,4925,4925,4925,0
|
|
20240705,153300,55841520,4925,4925,4925,4925,0
|
|
20240705,153200,55841520,4925,4925,4925,4925,0
|
|
20240705,153100,55841520,4925,4925,4925,4925,0
|
|
20240705,153000,55841520,4925,4925,4925,4925,894
|
|
20240705,152900,51438570,4930,4930,4930,4930,0
|
|
20240705,152800,51438570,4930,4930,4930,4930,0
|
|
20240705,152700,51438570,4930,4930,4930,4930,0
|
|
20240705,152600,51438570,4930,4930,4930,4930,0
|
|
20240705,152500,51438570,4930,4930,4930,4930,0
|
|
20240705,152400,51438570,4930,4930,4930,4930,0
|
|
20240705,152300,51438570,4930,4930,4930,4930,0
|
|
20240705,152200,51438570,4930,4930,4930,4930,0
|
|
20240705,152100,51438570,4930,4930,4930,4930,0
|
|
20240705,152000,51438570,4930,4930,4930,4930,0
|
|
20240705,151900,51438570,4930,4925,4935,4925,138
|
|
20240705,151800,50757890,4925,4935,4935,4925,295
|
|
20240705,151700,49303530,4930,4930,4935,4930,74
|
|
20240705,151600,48938700,4930,4935,4935,4930,58
|
|
20240705,151500,48652490,4935,4935,4935,4935,0
|
|
20240705,151400,48652490,4935,4930,4935,4930,5
|
|
20240705,151300,48627830,4935,4935,4935,4935,1
|
|
20240705,151200,48622895,4935,4935,4935,4935,1
|
|
20240705,151100,48617960,4930,4935,4935,4930,110
|
|
20240705,151000,48075160,4935,4935,4935,4935,0
|
|
20240705,150900,48075160,4935,4935,4935,4935,0
|
|
20240705,150800,48075160,4935,4935,4935,4935,0
|
|
20240705,150700,48075160,4935,4935,4935,4935,0
|
|
20240705,150600,48075160,4935,4935,4935,4935,0
|
|
20240705,150500,48075160,4935,4935,4935,4935,1
|
|
20240705,150400,48070225,4930,4930,4930,4930,28
|
|
20240705,150300,47932185,4925,4925,4925,4925,37
|
|
20240705,150200,47749960,4930,4930,4930,4930,0
|
|
20240705,150100,47749960,4930,4930,4930,4930,0
|
|
20240705,150000,47749960,4930,4930,4930,4930,0
|
|
20240705,145900,47749960,4930,4930,4930,4930,0
|
|
20240705,145800,47749960,4930,4930,4930,4930,0
|
|
20240705,145700,47749960,4930,4930,4930,4920,12
|
|
20240705,145600,47690810,4920,4925,4925,4920,19
|
|
20240705,145500,47597245,4925,4925,4925,4920,108
|
|
20240705,145400,47065380,4925,4925,4925,4925,0
|
|
20240705,145300,47065380,4925,4925,4925,4925,1
|
|
20240705,145200,47060455,4920,4920,4920,4920,1
|
|
20240705,145100,47055535,4925,4925,4925,4925,0
|
|
20240705,145000,47055535,4925,4920,4925,4920,2
|
|
20240705,144900,47045690,4925,4925,4925,4925,0
|
|
20240705,144800,47045690,4925,4925,4925,4925,1
|
|
20240705,144700,47040765,4920,4920,4920,4920,8
|
|
20240705,144600,47001405,4925,4925,4925,4925,1
|
|
20240705,144500,46996480,4920,4920,4920,4920,1
|
|
20240705,144400,46991560,4920,4920,4920,4920,1
|
|
20240705,144300,46986640,4920,4920,4920,4920,2
|
|
20240705,144200,46976800,4920,4920,4920,4920,1
|
|
20240705,144100,46971880,4920,4920,4920,4920,0
|
|
20240705,144000,46971880,4920,4920,4920,4920,1
|
|
20240705,143900,46966960,4930,4930,4930,4930,0
|
|
20240705,143800,46966960,4930,4930,4930,4930,0
|
|
20240705,143700,46966960,4930,4930,4930,4930,0
|
|
20240705,143600,46966960,4930,4930,4930,4930,1
|
|
20240705,143500,46962030,4930,4930,4930,4930,0
|
|
20240705,143400,46962030,4930,4930,4930,4930,0
|
|
20240705,143300,46962030,4930,4930,4930,4930,0
|
|
20240705,143200,46962030,4930,4930,4930,4930,0
|
|
20240705,143100,46962030,4930,4920,4930,4920,2
|
|
20240705,143000,46952180,4920,4920,4920,4920,407
|
|
20240705,142900,44949740,4940,4940,4940,4940,0
|
|
20240705,142800,44949740,4940,4940,4940,4940,0
|
|
20240705,142700,44949740,4940,4940,4940,4940,0
|
|
20240705,142600,44949740,4940,4940,4940,4940,0
|
|
20240705,142500,44949740,4940,4940,4940,4940,0
|
|
20240705,142400,44949740,4940,4940,4940,4940,0
|
|
20240705,142300,44949740,4940,4940,4940,4940,0
|
|
20240705,142200,44949740,4940,4940,4940,4940,0
|
|
20240705,142100,44949740,4940,4940,4940,4940,0
|
|
20240705,142000,44949740,4940,4940,4940,4940,0
|
|
20240705,141900,44949740,4940,4940,4940,4940,0
|
|
20240705,141800,44949740,4940,4940,4940,4940,0
|
|
20240705,141700,44949740,4940,4940,4940,4940,0
|
|
20240705,141600,44949740,4940,4940,4940,4940,1
|
|
20240705,141500,44944800,4920,4935,4935,4920,79
|
|
20240705,141400,44555055,4935,4935,4935,4935,0
|
|
20240705,141300,44555055,4935,4935,4935,4920,1112
|
|
20240705,141200,39073835,4940,4940,4940,4940,0
|
|
20240705,141100,39073835,4940,4940,4940,4940,0
|
|
20240705,141000,39073835,4940,4940,4940,4940,0
|
|
20240705,140900,39073835,4940,4940,4940,4940,1
|
|
20240705,140800,39068895,4930,4940,4940,4930,67
|
|
20240705,140700,38737985,4940,4940,4940,4940,0
|
|
20240705,140600,38737985,4940,4940,4940,4940,0
|
|
20240705,140500,38737985,4940,4940,4940,4940,0
|
|
20240705,140400,38737985,4940,4940,4940,4940,0
|
|
20240705,140300,38737985,4940,4940,4940,4940,0
|
|
20240705,140200,38737985,4940,4940,4940,4930,30
|
|
20240705,140100,38589805,4930,4935,4940,4930,96
|
|
20240705,140000,38116330,4930,4930,4935,4930,3
|
|
20240705,135900,38101535,4930,4935,4935,4930,21
|
|
20240705,135800,37998000,4930,4935,4935,4930,11
|
|
20240705,135700,37943720,4935,4935,4935,4935,0
|
|
20240705,135600,37943720,4935,4935,4935,4935,0
|
|
20240705,135500,37943720,4935,4935,4935,4935,0
|
|
20240705,135400,37943720,4935,4935,4935,4935,0
|
|
20240705,135300,37943720,4935,4935,4935,4935,0
|
|
20240705,135200,37943720,4935,4935,4935,4935,1
|
|
20240705,135100,37938785,4930,4930,4930,4930,0
|
|
20240705,135000,37938785,4930,4930,4930,4930,0
|
|
20240705,134900,37938785,4930,4935,4935,4930,156
|
|
20240705,134800,37168945,4935,4935,4935,4935,0
|
|
20240705,134700,37168945,4935,4935,4935,4935,1
|
|
20240705,134600,37164010,4930,4930,4930,4930,113
|
|
20240705,134500,36606920,4935,4930,4935,4930,9
|
|
20240705,134400,36562545,4935,4935,4935,4935,0
|
|
20240705,134300,36562545,4935,4935,4935,4935,0
|
|
20240705,134200,36562545,4935,4935,4935,4935,0
|
|
20240705,134100,36562545,4935,4935,4935,4935,0
|
|
20240705,134000,36562545,4935,4935,4935,4935,0
|
|
20240705,133900,36562545,4935,4935,4935,4935,0
|
|
20240705,133800,36562545,4935,4935,4935,4935,0
|
|
20240705,133700,36562545,4935,4935,4935,4935,0
|
|
20240705,133600,36562545,4935,4935,4935,4935,0
|
|
20240705,133500,36562545,4935,4935,4935,4935,0
|
|
20240705,133400,36562545,4935,4935,4935,4935,0
|
|
20240705,133300,36562545,4935,4935,4935,4935,0
|
|
20240705,133200,36562545,4935,4935,4935,4935,0
|
|
20240705,133100,36562545,4935,4935,4935,4935,0
|
|
20240705,133000,36562545,4935,4935,4935,4935,0
|
|
20240705,132900,36562545,4935,4935,4935,4935,1
|
|
20240705,132800,36557610,4935,4935,4935,4935,0
|
|
20240705,132700,36557610,4935,4935,4935,4935,0
|
|
20240705,132600,36557610,4935,4935,4935,4935,0
|
|
20240705,132500,36557610,4935,4935,4935,4935,0
|
|
20240705,132400,36557610,4935,4935,4935,4935,0
|
|
20240705,132300,36557610,4935,4935,4935,4935,1
|
|
20240705,132200,36552675,4930,4930,4930,4930,0
|
|
20240705,132100,36552675,4930,4930,4930,4930,46
|
|
20240705,132000,36325895,4930,4930,4930,4930,1
|
|
20240705,131900,36320965,4920,4920,4920,4920,0
|
|
20240705,131800,36320965,4920,4925,4930,4920,558
|
|
20240705,131700,33572890,4925,4925,4925,4925,0
|
|
20240705,131600,33572890,4925,4925,4925,4925,0
|
|
20240705,131500,33572890,4925,4925,4925,4925,1
|
|
20240705,131400,33567965,4920,4920,4920,4915,1572
|
|
20240705,131300,25834095,4925,4925,4925,4925,0
|
|
20240705,131200,25834095,4925,4925,4925,4925,0
|
|
20240705,131100,25834095,4925,4925,4925,4925,0
|
|
20240705,131000,25834095,4925,4925,4925,4925,0
|
|
20240705,130900,25834095,4925,4925,4925,4925,0
|
|
20240705,130800,25834095,4925,4925,4925,4920,7
|
|
20240705,130700,25799625,4925,4925,4925,4925,0
|
|
20240705,130600,25799625,4925,4920,4925,4920,30
|
|
20240705,130500,25652020,4920,4920,4920,4920,6
|
|
20240705,130400,25622500,4915,4920,4920,4915,5
|
|
20240705,130300,25597920,4915,4920,4920,4915,11
|
|
20240705,130200,25543850,4915,4915,4915,4915,8
|
|
20240705,130100,25504530,4920,4920,4920,4920,0
|
|
20240705,130000,25504530,4920,4920,4920,4920,10
|
|
20240705,125900,25455330,4920,4920,4920,4920,2
|
|
20240705,125800,25445490,4920,4920,4920,4920,4
|
|
20240705,125700,25425810,4925,4925,4925,4925,0
|
|
20240705,125600,25425810,4925,4925,4925,4925,0
|
|
20240705,125500,25425810,4925,4925,4925,4925,0
|
|
20240705,125400,25425810,4925,4925,4925,4925,0
|
|
20240705,125300,25425810,4925,4925,4925,4925,0
|
|
20240705,125200,25425810,4925,4925,4925,4925,0
|
|
20240705,125100,25425810,4925,4925,4925,4925,0
|
|
20240705,125000,25425810,4925,4925,4925,4925,0
|
|
20240705,124900,25425810,4925,4925,4925,4915,3
|
|
20240705,124800,25411045,4925,4925,4925,4925,0
|
|
20240705,124700,25411045,4925,4925,4925,4925,0
|
|
20240705,124600,25411045,4925,4925,4925,4925,0
|
|
20240705,124500,25411045,4925,4925,4925,4925,0
|
|
20240705,124400,25411045,4925,4925,4925,4925,0
|
|
20240705,124300,25411045,4925,4925,4925,4925,0
|
|
20240705,124200,25411045,4925,4925,4925,4925,0
|
|
20240705,124100,25411045,4925,4925,4925,4925,0
|
|
20240705,124000,25411045,4925,4925,4925,4925,0
|
|
20240705,123900,25411045,4925,4920,4925,4915,110
|
|
20240705,123800,24869760,4920,4920,4920,4920,0
|
|
20240705,123700,24869760,4920,4920,4920,4920,0
|
|
20240705,123600,24869760,4920,4920,4920,4920,1
|
|
20240705,123500,24864840,4920,4920,4920,4920,0
|
|
20240705,123400,24864840,4920,4920,4920,4920,0
|
|
20240705,123300,24864840,4920,4920,4920,4920,4
|
|
20240705,123200,24845160,4915,4920,4920,4915,556
|
|
20240705,123100,22109970,4920,4920,4925,4920,16
|
|
20240705,123000,22031190,4920,4920,4920,4920,0
|
|
20240705,122900,22031190,4920,4920,4920,4920,0
|
|
20240705,122800,22031190,4920,4920,4920,4920,2
|
|
20240705,122700,22021350,4920,4920,4920,4920,0
|
|
20240705,122600,22021350,4920,4920,4920,4920,0
|
|
20240705,122500,22021350,4920,4920,4920,4920,2
|
|
20240705,122400,22011510,4920,4920,4920,4920,0
|
|
20240705,122300,22011510,4920,4920,4920,4920,0
|
|
20240705,122200,22011510,4920,4920,4920,4920,2
|
|
20240705,122100,22001670,4920,4920,4920,4920,170
|
|
20240705,122000,21165270,4920,4920,4920,4920,3
|
|
20240705,121900,21150510,4925,4925,4925,4925,0
|
|
20240705,121800,21150510,4925,4925,4925,4925,0
|
|
20240705,121700,21150510,4925,4925,4925,4925,0
|
|
20240705,121600,21150510,4925,4925,4925,4925,0
|
|
20240705,121500,21150510,4925,4925,4925,4925,0
|
|
20240705,121400,21150510,4925,4925,4925,4925,1
|
|
20240705,121300,21145585,4925,4925,4925,4925,0
|
|
20240705,121200,21145585,4925,4925,4925,4925,0
|
|
20240705,121100,21145585,4925,4925,4925,4925,0
|
|
20240705,121000,21145585,4925,4925,4925,4925,0
|
|
20240705,120900,21145585,4925,4925,4925,4925,0
|
|
20240705,120800,21145585,4925,4925,4925,4925,15
|
|
20240705,120700,21071710,4920,4920,4920,4920,0
|
|
20240705,120600,21071710,4920,4920,4920,4920,0
|
|
20240705,120500,21071710,4920,4920,4920,4920,0
|
|
20240705,120400,21071710,4920,4920,4920,4920,0
|
|
20240705,120300,21071710,4920,4920,4920,4920,4
|
|
20240705,120200,21052030,4925,4925,4925,4925,0
|
|
20240705,120100,21052030,4925,4925,4925,4925,1
|
|
20240705,120000,21047105,4920,4920,4920,4920,0
|
|
20240705,115900,21047105,4920,4920,4920,4920,0
|
|
20240705,115800,21047105,4920,4920,4920,4920,13
|
|
20240705,115700,20983145,4920,4920,4920,4920,200
|
|
20240705,115600,19999145,4925,4925,4925,4925,5
|
|
20240705,115500,19974520,4925,4925,4925,4925,5
|
|
20240705,115400,19949895,4925,4925,4925,4925,0
|
|
20240705,115300,19949895,4925,4925,4925,4925,4
|
|
20240705,115200,19930195,4925,4925,4925,4925,1
|
|
20240705,115100,19925270,4925,4925,4925,4925,1
|
|
20240705,115000,19920345,4925,4930,4930,4925,3
|
|
20240705,114900,19905560,4925,4925,4925,4925,172
|
|
20240705,114800,19058460,4930,4930,4930,4930,0
|
|
20240705,114700,19058460,4930,4930,4930,4930,15
|
|
20240705,114600,18984510,4930,4930,4930,4930,1
|
|
20240705,114500,18979580,4930,4930,4930,4930,0
|
|
20240705,114400,18979580,4930,4930,4930,4930,0
|
|
20240705,114300,18979580,4930,4930,4930,4930,0
|
|
20240705,114200,18979580,4930,4930,4930,4930,0
|
|
20240705,114100,18979580,4930,4930,4930,4930,0
|
|
20240705,114000,18979580,4930,4930,4930,4930,0
|
|
20240705,113900,18979580,4930,4930,4930,4930,0
|
|
20240705,113800,18979580,4930,4930,4930,4930,0
|
|
20240705,113700,18979580,4930,4930,4930,4930,0
|
|
20240705,113600,18979580,4930,4930,4930,4930,0
|
|
20240705,113500,18979580,4930,4930,4930,4930,0
|
|
20240705,113400,18979580,4930,4930,4930,4930,0
|
|
20240705,113300,18979580,4930,4930,4930,4930,0
|
|
20240705,113200,18979580,4930,4930,4930,4930,1
|
|
20240705,113100,18974650,4925,4925,4925,4925,55
|
|
20240705,113000,18703775,4920,4920,4920,4920,0
|
|
20240705,112900,18703775,4920,4920,4920,4920,4
|
|
20240705,112800,18684095,4925,4925,4925,4925,0
|
|
20240705,112700,18684095,4925,4925,4925,4925,2
|
|
20240705,112600,18674245,4920,4920,4920,4920,285
|
|
20240705,112500,17272045,4920,4920,4920,4920,0
|
|
20240705,112400,17272045,4920,4920,4920,4920,4
|
|
20240705,112300,17252365,4925,4925,4925,4925,1
|
|
20240705,112200,17247440,4920,4920,4920,4920,0
|
|
20240705,112100,17247440,4920,4920,4920,4920,0
|
|
20240705,112000,17247440,4920,4920,4920,4920,0
|
|
20240705,111900,17247440,4920,4920,4920,4920,4
|
|
20240705,111800,17227760,4925,4925,4925,4925,0
|
|
20240705,111700,17227760,4925,4925,4925,4925,0
|
|
20240705,111600,17227760,4925,4925,4925,4925,23
|
|
20240705,111500,17114485,4920,4920,4920,4920,4
|
|
20240705,111400,17094805,4920,4920,4920,4920,0
|
|
20240705,111300,17094805,4920,4920,4920,4920,1
|
|
20240705,111200,17089885,4925,4925,4925,4925,0
|
|
20240705,111100,17089885,4925,4925,4925,4925,1
|
|
20240705,111000,17084960,4920,4920,4920,4920,3
|
|
20240705,110900,17070200,4920,4920,4920,4920,0
|
|
20240705,110800,17070200,4920,4920,4920,4920,93
|
|
20240705,110700,16612640,4920,4920,4920,4920,387
|
|
20240705,110600,14708600,4925,4925,4925,4925,436
|
|
20240705,110500,12561300,4930,4930,4930,4930,0
|
|
20240705,110400,12561300,4930,4930,4930,4930,0
|
|
20240705,110300,12561300,4930,4930,4930,4930,0
|
|
20240705,110200,12561300,4930,4930,4930,4930,0
|
|
20240705,110100,12561300,4930,4930,4930,4930,0
|
|
20240705,110000,12561300,4930,4930,4930,4930,0
|
|
20240705,105900,12561300,4930,4930,4930,4930,0
|
|
20240705,105800,12561300,4930,4930,4930,4930,0
|
|
20240705,105700,12561300,4930,4930,4930,4930,0
|
|
20240705,105600,12561300,4930,4925,4930,4925,3
|
|
20240705,105500,12546520,4930,4930,4930,4930,1
|
|
20240705,105400,12541590,4925,4925,4925,4925,3
|
|
20240705,105300,12526815,4930,4930,4930,4930,0
|
|
20240705,105200,12526815,4930,4930,4930,4930,0
|
|
20240705,105100,12526815,4930,4925,4930,4925,4
|
|
20240705,105000,12507110,4925,4930,4930,4925,34
|
|
20240705,104900,12339510,4930,4930,4930,4930,1
|
|
20240705,104800,12334580,4925,4925,4925,4925,3
|
|
20240705,104700,12319805,4930,4930,4930,4930,0
|
|
20240705,104600,12319805,4930,4930,4930,4930,0
|
|
20240705,104500,12319805,4930,4925,4930,4925,8
|
|
20240705,104400,12280400,4930,4930,4930,4930,0
|
|
20240705,104300,12280400,4930,4930,4930,4930,0
|
|
20240705,104200,12280400,4930,4930,4930,4930,0
|
|
20240705,104100,12280400,4930,4930,4930,4930,1
|
|
20240705,104000,12275470,4925,4925,4925,4925,24
|
|
20240705,103900,12157270,4920,4920,4920,4920,0
|
|
20240705,103800,12157270,4920,4920,4920,4920,0
|
|
20240705,103700,12157270,4920,4920,4920,4920,4
|
|
20240705,103600,12137590,4925,4925,4925,4925,1
|
|
20240705,103500,12132665,4920,4920,4920,4920,38
|
|
20240705,103400,11945705,4925,4925,4925,4925,1
|
|
20240705,103300,11940780,4920,4920,4920,4920,0
|
|
20240705,103200,11940780,4920,4920,4920,4920,4
|
|
20240705,103100,11921100,4925,4925,4925,4925,0
|
|
20240705,103000,11921100,4925,4925,4925,4925,0
|
|
20240705,102900,11921100,4925,4925,4925,4925,2
|
|
20240705,102800,11911250,4925,4925,4925,4925,5
|
|
20240705,102700,11886625,4920,4920,4920,4920,4
|
|
20240705,102600,11866945,4925,4925,4925,4925,5
|
|
20240705,102500,11842320,4925,4925,4925,4925,1
|
|
20240705,102400,11837395,4920,4920,4920,4920,0
|
|
20240705,102300,11837395,4920,4920,4920,4920,4
|
|
20240705,102200,11817715,4925,4925,4925,4925,0
|
|
20240705,102100,11817715,4925,4925,4925,4925,0
|
|
20240705,102000,11817715,4925,4920,4925,4920,5
|
|
20240705,101900,11793110,4920,4920,4920,4920,0
|
|
20240705,101800,11793110,4920,4920,4920,4920,0
|
|
20240705,101700,11793110,4920,4920,4920,4920,0
|
|
20240705,101600,11793110,4920,4920,4920,4920,4
|
|
20240705,101500,11773430,4920,4920,4920,4920,0
|
|
20240705,101400,11773430,4920,4920,4920,4920,0
|
|
20240705,101300,11773430,4920,4920,4920,4920,4
|
|
20240705,101200,11753750,4920,4925,4925,4920,23
|
|
20240705,101100,11640540,4925,4925,4925,4925,102
|
|
20240705,101000,11138190,4925,4920,4925,4920,6
|
|
20240705,100900,11108665,4920,4920,4920,4920,0
|
|
20240705,100800,11108665,4920,4920,4920,4920,0
|
|
20240705,100700,11108665,4920,4925,4925,4920,98
|
|
20240705,100600,10626085,4925,4925,4925,4925,4
|
|
20240705,100500,10606385,4930,4930,4930,4930,0
|
|
20240705,100400,10606385,4930,4930,4930,4930,1
|
|
20240705,100300,10601455,4925,4925,4925,4925,4
|
|
20240705,100200,10581755,4930,4930,4930,4930,1
|
|
20240705,100100,10576825,4930,4930,4930,4930,0
|
|
20240705,100000,10576825,4930,4930,4930,4930,26
|
|
20240705,095900,10448645,4930,4930,4930,4930,0
|
|
20240705,095800,10448645,4930,4930,4930,4930,0
|
|
20240705,095700,10448645,4930,4925,4930,4925,9
|
|
20240705,095600,10404315,4930,4930,4930,4930,1
|
|
20240705,095500,10399385,4925,4925,4925,4925,0
|
|
20240705,095400,10399385,4925,4925,4925,4925,4
|
|
20240705,095300,10379685,4930,4930,4930,4930,1
|
|
20240705,095200,10374755,4930,4930,4930,4930,0
|
|
20240705,095100,10374755,4930,4930,4930,4930,30
|
|
20240705,095000,10226855,4930,4930,4930,4930,0
|
|
20240705,094900,10226855,4930,4925,4930,4925,18
|
|
20240705,094800,10138200,4930,4930,4930,4930,1
|
|
20240705,094700,10133270,4930,4930,4930,4930,0
|
|
20240705,094600,10133270,4930,4930,4930,4930,0
|
|
20240705,094500,10133270,4930,4930,4930,4930,21
|
|
20240705,094400,10029740,4925,4925,4925,4925,0
|
|
20240705,094300,10029740,4925,4925,4930,4925,25
|
|
20240705,094200,9906610,4930,4930,4930,4930,1
|
|
20240705,094100,9901680,4925,4930,4930,4925,24
|
|
20240705,094000,9783475,4925,4925,4925,4925,0
|
|
20240705,093900,9783475,4925,4925,4925,4925,40
|
|
20240705,093800,9586475,4920,4920,4920,4920,26
|
|
20240705,093700,9458555,4935,4935,4935,4935,0
|
|
20240705,093600,9458555,4935,4935,4935,4935,0
|
|
20240705,093500,9458555,4935,4935,4935,4935,0
|
|
20240705,093400,9458555,4935,4930,4935,4920,1143
|
|
20240705,093300,3826185,4940,4930,4940,4930,29
|
|
20240705,093200,3683205,4940,4940,4940,4940,0
|
|
20240705,093100,3683205,4940,4940,4940,4940,0
|
|
20240705,093000,3683205,4940,4935,4940,4935,276
|
|
20240705,092900,2321140,4940,4940,4940,4940,0
|
|
20240705,092800,2321140,4940,4935,4940,4935,6
|
|
20240705,092700,2291525,4940,4940,4940,4940,1
|
|
20240705,092600,2286585,4935,4940,4940,4935,174
|
|
20240705,092500,1427145,4945,4945,4945,4945,0
|
|
20240705,092400,1427145,4945,4945,4945,4945,0
|
|
20240705,092300,1427145,4945,4945,4945,4945,0
|
|
20240705,092200,1427145,4945,4945,4945,4945,1
|
|
20240705,092100,1422200,4940,4945,4945,4940,11
|
|
20240705,092000,1367855,4940,4940,4940,4940,50
|
|
20240705,091900,1120855,4945,4945,4945,4945,1
|
|
20240705,091800,1115910,4940,4940,4940,4940,0
|
|
20240705,091700,1115910,4940,4940,4940,4940,0
|
|
20240705,091600,1115910,4940,4940,4940,4940,2
|
|
20240705,091500,1106030,4945,4945,4945,4945,0
|
|
20240705,091400,1106030,4945,4945,4945,4945,0
|
|
20240705,091300,1106030,4945,4945,4945,4945,1
|
|
20240705,091200,1101085,4940,4940,4940,4940,1
|
|
20240705,091100,1096145,4945,4945,4945,4945,0
|
|
20240705,091000,1096145,4945,4940,4945,4940,12
|
|
20240705,090900,1036855,4940,4940,4940,4940,1
|
|
20240705,090800,1031915,4920,4920,4920,4920,31
|
|
20240705,090700,879395,4920,4920,4920,4920,5
|
|
20240705,090600,854795,4920,4920,4920,4920,0
|
|
20240705,090500,854795,4920,4920,4920,4920,1
|
|
20240705,090400,849875,4940,4940,4940,4940,0
|
|
20240705,090300,849875,4940,4940,4940,4940,0
|
|
20240705,090200,849875,4940,4940,4940,4940,0
|
|
20240705,090100,849875,4940,4930,4940,4930,20
|
|
20240705,090000,751240,4930,4905,4930,4905,153
|