659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,195600,36282290,4070,4070,4070,4070,152
|
|
20240723,195500,36282290,4070,4070,4070,4070,0
|
|
20240723,195400,36282290,4070,4070,4070,4070,0
|
|
20240723,195300,36282290,4070,4070,4070,4070,0
|
|
20240723,195200,36282290,4070,4070,4070,4070,0
|
|
20240723,195100,36282290,4070,4070,4070,4070,0
|
|
20240723,195000,36282290,4070,4070,4070,4070,0
|
|
20240723,194900,36282290,4070,4070,4070,4070,0
|
|
20240723,194800,36282290,4070,4070,4070,4070,0
|
|
20240723,194700,36282290,4070,4070,4070,4070,0
|
|
20240723,194600,36282290,4070,4070,4070,4070,0
|
|
20240723,194500,36282290,4070,4070,4070,4070,0
|
|
20240723,194400,36282290,4070,4070,4070,4070,0
|
|
20240723,194300,36282290,4070,4070,4070,4070,0
|
|
20240723,194200,36282290,4070,4070,4070,4070,0
|
|
20240723,194100,36282290,4070,4070,4070,4070,0
|
|
20240723,194000,36282290,4070,4070,4070,4070,0
|
|
20240723,193900,36282290,4070,4070,4070,4070,0
|
|
20240723,193800,36282290,4070,4070,4070,4070,0
|
|
20240723,193700,36282290,4070,4070,4070,4070,0
|
|
20240723,193600,36282290,4070,4070,4070,4070,0
|
|
20240723,193500,36282290,4070,4070,4070,4070,0
|
|
20240723,193400,36282290,4070,4070,4070,4070,0
|
|
20240723,193300,36282290,4070,4070,4070,4070,0
|
|
20240723,193200,36282290,4070,4070,4070,4070,0
|
|
20240723,193100,36282290,4070,4070,4070,4070,0
|
|
20240723,193000,36282290,4070,4070,4070,4070,0
|
|
20240723,192900,36282290,4070,4070,4070,4070,0
|
|
20240723,192800,36282290,4070,4070,4070,4070,0
|
|
20240723,192700,36282290,4070,4070,4070,4070,0
|
|
20240723,192600,36282290,4070,4070,4070,4070,152
|
|
20240723,192500,36282290,4070,4070,4070,4070,0
|
|
20240723,192400,36282290,4070,4070,4070,4070,0
|
|
20240723,192300,36282290,4070,4070,4070,4070,0
|
|
20240723,192200,36282290,4070,4070,4070,4070,0
|
|
20240723,192100,36282290,4070,4070,4070,4070,0
|
|
20240723,192000,36282290,4070,4070,4070,4070,0
|
|
20240723,191900,36282290,4070,4070,4070,4070,0
|
|
20240723,191800,36282290,4070,4070,4070,4070,0
|
|
20240723,191700,36282290,4070,4070,4070,4070,0
|
|
20240723,191600,36282290,4070,4070,4070,4070,0
|
|
20240723,191500,36282290,4070,4070,4070,4070,0
|
|
20240723,191400,36282290,4070,4070,4070,4070,0
|
|
20240723,191300,36282290,4070,4070,4070,4070,0
|
|
20240723,191200,36282290,4070,4070,4070,4070,0
|
|
20240723,191100,36282290,4070,4070,4070,4070,0
|
|
20240723,191000,36282290,4070,4070,4070,4070,0
|
|
20240723,190900,36282290,4070,4070,4070,4070,0
|
|
20240723,190800,36282290,4070,4070,4070,4070,0
|
|
20240723,190700,36282290,4070,4070,4070,4070,0
|
|
20240723,190600,36282290,4070,4070,4070,4070,0
|
|
20240723,190500,36282290,4070,4070,4070,4070,0
|
|
20240723,190400,36282290,4070,4070,4070,4070,0
|
|
20240723,190300,36282290,4070,4070,4070,4070,0
|
|
20240723,190200,36282290,4070,4070,4070,4070,0
|
|
20240723,190100,36282290,4070,4070,4070,4070,0
|
|
20240723,190000,36282290,4070,4070,4070,4070,0
|
|
20240723,185900,36282290,4070,4070,4070,4070,0
|
|
20240723,185800,36282290,4070,4070,4070,4070,0
|
|
20240723,185700,36282290,4070,4070,4070,4070,0
|
|
20240723,185600,36282290,4070,4070,4070,4070,152
|
|
20240723,185500,36282290,4070,4070,4070,4070,0
|
|
20240723,185400,36282290,4070,4070,4070,4070,0
|
|
20240723,185300,36282290,4070,4070,4070,4070,0
|
|
20240723,185200,36282290,4070,4070,4070,4070,0
|
|
20240723,185100,36282290,4070,4070,4070,4070,0
|
|
20240723,185000,36282290,4070,4070,4070,4070,0
|
|
20240723,184900,36282290,4070,4070,4070,4070,0
|
|
20240723,184800,36282290,4070,4070,4070,4070,0
|
|
20240723,184700,36282290,4070,4070,4070,4070,0
|
|
20240723,184600,36282290,4070,4070,4070,4070,0
|
|
20240723,184500,36282290,4070,4070,4070,4070,0
|
|
20240723,184400,36282290,4070,4070,4070,4070,0
|
|
20240723,184300,36282290,4070,4070,4070,4070,0
|
|
20240723,184200,36282290,4070,4070,4070,4070,0
|
|
20240723,184100,36282290,4070,4070,4070,4070,0
|
|
20240723,184000,36282290,4070,4070,4070,4070,0
|
|
20240723,183900,36282290,4070,4070,4070,4070,0
|
|
20240723,183800,36282290,4070,4070,4070,4070,0
|
|
20240723,183700,36282290,4070,4070,4070,4070,0
|
|
20240723,183600,36282290,4070,4070,4070,4070,0
|
|
20240723,183500,36282290,4070,4070,4070,4070,0
|
|
20240723,183400,36282290,4070,4070,4070,4070,0
|
|
20240723,183300,36282290,4070,4070,4070,4070,0
|
|
20240723,183200,36282290,4070,4070,4070,4070,0
|
|
20240723,183100,36282290,4070,4070,4070,4070,0
|
|
20240723,183000,36282290,4070,4070,4070,4070,0
|
|
20240723,182900,36282290,4070,4070,4070,4070,0
|
|
20240723,182800,36282290,4070,4070,4070,4070,0
|
|
20240723,182700,36282290,4070,4070,4070,4070,0
|
|
20240723,182600,36282290,4070,4070,4070,4070,152
|
|
20240723,182500,36282290,4070,4070,4070,4070,0
|
|
20240723,182400,36282290,4070,4070,4070,4070,0
|
|
20240723,182300,36282290,4070,4070,4070,4070,0
|
|
20240723,182200,36282290,4070,4070,4070,4070,0
|
|
20240723,182100,36282290,4070,4070,4070,4070,0
|
|
20240723,182000,36282290,4070,4070,4070,4070,0
|
|
20240723,181900,36282290,4070,4070,4070,4070,0
|
|
20240723,181800,36282290,4070,4070,4070,4070,0
|
|
20240723,181700,36282290,4070,4070,4070,4070,0
|
|
20240723,181600,36282290,4070,4070,4070,4070,0
|
|
20240723,181500,36282290,4070,4070,4070,4070,0
|
|
20240723,181400,36282290,4070,4070,4070,4070,0
|
|
20240723,181300,36282290,4070,4070,4070,4070,0
|
|
20240723,181200,36282290,4070,4070,4070,4070,0
|
|
20240723,181100,36282290,4070,4070,4070,4070,0
|
|
20240723,181000,36282290,4070,4070,4070,4070,0
|
|
20240723,180900,36282290,4070,4070,4070,4070,0
|
|
20240723,180800,36282290,4070,4070,4070,4070,0
|
|
20240723,180700,36282290,4070,4070,4070,4070,0
|
|
20240723,180600,36282290,4070,4070,4070,4070,0
|
|
20240723,180500,36282290,4070,4070,4070,4070,0
|
|
20240723,180400,36282290,4070,4070,4070,4070,0
|
|
20240723,180300,36282290,4070,4070,4070,4070,0
|
|
20240723,180200,36282290,4070,4070,4070,4070,0
|
|
20240723,180100,36282290,4070,4070,4070,4070,0
|
|
20240723,180000,36282290,4070,4070,4070,4070,0
|
|
20240723,175900,36282290,4070,4070,4070,4070,0
|
|
20240723,175800,36282290,4070,4070,4070,4070,0
|
|
20240723,175700,36282290,4070,4070,4070,4070,0
|
|
20240723,175600,36282290,4070,4070,4070,4070,152
|
|
20240723,175500,36282290,4070,4070,4070,4070,0
|
|
20240723,175400,36282290,4070,4070,4070,4070,0
|
|
20240723,175300,36282290,4070,4070,4070,4070,0
|
|
20240723,175200,36282290,4070,4070,4070,4070,0
|
|
20240723,175100,36282290,4070,4070,4070,4070,0
|
|
20240723,175000,36282290,4070,4070,4070,4070,0
|
|
20240723,174900,36282290,4070,4070,4070,4070,0
|
|
20240723,174800,36282290,4070,4070,4070,4070,0
|
|
20240723,174700,36282290,4070,4070,4070,4070,0
|
|
20240723,174600,36282290,4070,4070,4070,4070,0
|
|
20240723,174500,36282290,4070,4070,4070,4070,0
|
|
20240723,174400,36282290,4070,4070,4070,4070,0
|
|
20240723,174300,36282290,4070,4070,4070,4070,0
|
|
20240723,174200,36282290,4070,4070,4070,4070,0
|
|
20240723,174100,36282290,4070,4070,4070,4070,0
|
|
20240723,174000,36282290,4070,4070,4070,4070,0
|
|
20240723,173900,36282290,4070,4070,4070,4070,0
|
|
20240723,173800,36282290,4070,4070,4070,4070,0
|
|
20240723,173700,36282290,4070,4070,4070,4070,0
|
|
20240723,173600,36282290,4070,4070,4070,4070,0
|
|
20240723,173500,36282290,4070,4070,4070,4070,0
|
|
20240723,173400,36282290,4070,4070,4070,4070,0
|
|
20240723,173300,36282290,4070,4070,4070,4070,0
|
|
20240723,173200,36282290,4070,4070,4070,4070,0
|
|
20240723,173100,36282290,4070,4070,4070,4070,0
|
|
20240723,173000,36282290,4070,4070,4070,4070,0
|
|
20240723,172900,36282290,4070,4070,4070,4070,0
|
|
20240723,172800,36282290,4070,4070,4070,4070,0
|
|
20240723,172700,36282290,4070,4070,4070,4070,0
|
|
20240723,172600,36282290,4070,4070,4070,4070,152
|
|
20240723,172500,36282290,4070,4070,4070,4070,0
|
|
20240723,172400,36282290,4070,4070,4070,4070,0
|
|
20240723,172300,36282290,4070,4070,4070,4070,0
|
|
20240723,172200,36282290,4070,4070,4070,4070,0
|
|
20240723,172100,36282290,4070,4070,4070,4070,0
|
|
20240723,172000,36282290,4070,4070,4070,4070,0
|
|
20240723,171900,36282290,4070,4070,4070,4070,0
|
|
20240723,171800,36282290,4070,4070,4070,4070,0
|
|
20240723,171700,36282290,4070,4070,4070,4070,0
|
|
20240723,171600,36282290,4070,4070,4070,4070,0
|
|
20240723,171500,36282290,4070,4070,4070,4070,0
|
|
20240723,171400,36282290,4070,4070,4070,4070,0
|
|
20240723,171300,36282290,4070,4070,4070,4070,0
|
|
20240723,171200,36282290,4070,4070,4070,4070,0
|
|
20240723,171100,36282290,4070,4070,4070,4070,0
|
|
20240723,171000,36282290,4070,4070,4070,4070,0
|
|
20240723,170900,36282290,4070,4070,4070,4070,0
|
|
20240723,170800,36282290,4070,4070,4070,4070,0
|
|
20240723,170700,36282290,4070,4070,4070,4070,0
|
|
20240723,170600,36282290,4070,4070,4070,4070,0
|
|
20240723,170500,36282290,4070,4070,4070,4070,0
|
|
20240723,170400,36282290,4070,4070,4070,4070,0
|
|
20240723,170300,36282290,4070,4070,4070,4070,0
|
|
20240723,170200,36282290,4070,4070,4070,4070,0
|
|
20240723,170100,36282290,4070,4070,4070,4070,0
|
|
20240723,170000,36282290,4070,4070,4070,4070,0
|
|
20240723,165900,36282290,4070,4070,4070,4070,0
|
|
20240723,165800,36282290,4070,4070,4070,4070,0
|
|
20240723,165700,36282290,4070,4070,4070,4070,0
|
|
20240723,165600,36282290,4070,4070,4070,4070,152
|
|
20240723,165500,36282290,4070,4070,4070,4070,0
|
|
20240723,165400,36282290,4070,4070,4070,4070,0
|
|
20240723,165300,36282290,4070,4070,4070,4070,0
|
|
20240723,165200,36282290,4070,4070,4070,4070,0
|
|
20240723,165100,36282290,4070,4070,4070,4070,0
|
|
20240723,165000,36282290,4070,4070,4070,4070,0
|
|
20240723,164900,36282290,4070,4070,4070,4070,0
|
|
20240723,164800,36282290,4070,4070,4070,4070,0
|
|
20240723,164700,36282290,4070,4070,4070,4070,0
|
|
20240723,164600,36282290,4070,4070,4070,4070,0
|
|
20240723,164500,36282290,4070,4070,4070,4070,0
|
|
20240723,164400,36282290,4070,4070,4070,4070,0
|
|
20240723,164300,36282290,4070,4070,4070,4070,0
|
|
20240723,164200,36282290,4070,4070,4070,4070,0
|
|
20240723,164100,36282290,4070,4070,4070,4070,0
|
|
20240723,164000,36282290,4070,4070,4070,4070,0
|
|
20240723,163900,36282290,4070,4070,4070,4070,0
|
|
20240723,163800,36282290,4070,4070,4070,4070,0
|
|
20240723,163700,36282290,4070,4070,4070,4070,0
|
|
20240723,163600,36282290,4070,4070,4070,4070,0
|
|
20240723,163500,36282290,4070,4070,4070,4070,0
|
|
20240723,163400,36282290,4070,4070,4070,4070,0
|
|
20240723,163300,36282290,4070,4070,4070,4070,0
|
|
20240723,163200,36282290,4070,4070,4070,4070,0
|
|
20240723,163100,36282290,4070,4070,4070,4070,0
|
|
20240723,163000,36282290,4070,4070,4070,4070,0
|
|
20240723,162900,36282290,4070,4070,4070,4070,0
|
|
20240723,162800,36282290,4070,4070,4070,4070,0
|
|
20240723,162700,36282290,4070,4070,4070,4070,0
|
|
20240723,162600,36282290,4070,4070,4070,4070,152
|
|
20240723,162500,36282290,4070,4070,4070,4070,0
|
|
20240723,162400,36282290,4070,4070,4070,4070,0
|
|
20240723,162300,36282290,4070,4070,4070,4070,0
|
|
20240723,162200,36282290,4070,4070,4070,4070,0
|
|
20240723,162100,36282290,4070,4070,4070,4070,0
|
|
20240723,162000,36282290,4070,4070,4070,4070,0
|
|
20240723,161900,36282290,4070,4070,4070,4070,0
|
|
20240723,161800,36282290,4070,4070,4070,4070,0
|
|
20240723,161700,36282290,4070,4070,4070,4070,0
|
|
20240723,161600,36282290,4070,4070,4070,4070,0
|
|
20240723,161500,36282290,4070,4070,4070,4070,0
|
|
20240723,161400,36282290,4070,4070,4070,4070,0
|
|
20240723,161300,36282290,4070,4070,4070,4070,0
|
|
20240723,161200,36282290,4070,4070,4070,4070,0
|
|
20240723,161100,36282290,4070,4070,4070,4070,0
|
|
20240723,161000,36282290,4070,4070,4070,4070,0
|
|
20240723,160900,36282290,4070,4070,4070,4070,0
|
|
20240723,160800,36282290,4070,4070,4070,4070,0
|
|
20240723,160700,36282290,4070,4070,4070,4070,0
|
|
20240723,160600,36282290,4070,4070,4070,4070,0
|
|
20240723,160500,36282290,4070,4070,4070,4070,0
|
|
20240723,160400,36282290,4070,4070,4070,4070,0
|
|
20240723,160300,36282290,4070,4070,4070,4070,0
|
|
20240723,160200,36282290,4070,4070,4070,4070,0
|
|
20240723,160100,36282290,4070,4070,4070,4070,0
|
|
20240723,160000,36282290,4070,4070,4070,4070,0
|
|
20240723,155900,36282290,4070,4070,4070,4070,0
|
|
20240723,155800,36282290,4070,4070,4070,4070,0
|
|
20240723,155700,36282290,4070,4070,4070,4070,0
|
|
20240723,155600,36282290,4070,4070,4070,4070,152
|
|
20240723,155500,36282290,4070,4070,4070,4070,0
|
|
20240723,155400,36282290,4070,4070,4070,4070,0
|
|
20240723,155300,36282290,4070,4070,4070,4070,0
|
|
20240723,155200,36282290,4070,4070,4070,4070,0
|
|
20240723,155100,36282290,4070,4070,4070,4070,0
|
|
20240723,155000,36282290,4070,4070,4070,4070,0
|
|
20240723,154900,36282290,4070,4070,4070,4070,0
|
|
20240723,154800,36282290,4070,4070,4070,4070,0
|
|
20240723,154700,36282290,4070,4070,4070,4070,0
|
|
20240723,154600,36282290,4070,4070,4070,4070,0
|
|
20240723,154500,36282290,4070,4070,4070,4070,0
|
|
20240723,154400,36282290,4070,4070,4070,4070,0
|
|
20240723,154300,36282290,4070,4070,4070,4070,0
|
|
20240723,154200,36282290,4070,4070,4070,4070,0
|
|
20240723,154100,36282290,4070,4070,4070,4070,0
|
|
20240723,154000,36282290,4070,4070,4070,4070,0
|
|
20240723,153900,36282290,4070,4070,4070,4070,0
|
|
20240723,153800,36282290,4070,4070,4070,4070,0
|
|
20240723,153700,36282290,4070,4070,4070,4070,0
|
|
20240723,153600,36282290,4070,4070,4070,4070,0
|
|
20240723,153500,36282290,4070,4070,4070,4070,0
|
|
20240723,153400,36282290,4070,4070,4070,4070,0
|
|
20240723,153300,36282290,4070,4070,4070,4070,0
|
|
20240723,153200,36282290,4070,4070,4070,4070,0
|
|
20240723,153100,36282290,4070,4070,4070,4070,0
|
|
20240723,153000,36282290,4070,4070,4070,4070,152
|
|
20240723,152900,35663650,4070,4070,4070,4070,0
|
|
20240723,152800,35663650,4070,4070,4070,4070,0
|
|
20240723,152700,35663650,4070,4070,4070,4070,0
|
|
20240723,152600,35663650,4070,4070,4070,4070,0
|
|
20240723,152500,35663650,4070,4070,4070,4070,0
|
|
20240723,152400,35663650,4070,4070,4070,4070,0
|
|
20240723,152300,35663650,4070,4070,4070,4070,0
|
|
20240723,152200,35663650,4070,4070,4070,4070,0
|
|
20240723,152100,35663650,4070,4070,4070,4070,0
|
|
20240723,152000,35663650,4070,4070,4070,4070,0
|
|
20240723,151900,35663650,4070,4065,4070,4065,7
|
|
20240723,151800,35635170,4065,4065,4065,4065,23
|
|
20240723,151700,35541675,4070,4060,4070,4060,13
|
|
20240723,151600,35488820,4060,4060,4065,4060,57
|
|
20240723,151500,35257375,4060,4060,4060,4060,7
|
|
20240723,151400,35228955,4060,4060,4060,4060,1
|
|
20240723,151300,35224895,4060,4060,4060,4060,25
|
|
20240723,151200,35123395,4055,4055,4055,4055,41
|
|
20240723,151100,34957140,4055,4055,4055,4055,1
|
|
20240723,151000,34953085,4055,4055,4055,4055,2
|
|
20240723,150900,34944975,4055,4055,4055,4055,1
|
|
20240723,150800,34940920,4060,4055,4060,4055,8
|
|
20240723,150700,34908445,4055,4055,4055,4055,12
|
|
20240723,150600,34859785,4055,4055,4055,4055,39
|
|
20240723,150500,34701640,4055,4055,4055,4055,1
|
|
20240723,150400,34697585,4060,4060,4060,4055,3
|
|
20240723,150300,34685410,4055,4055,4055,4055,3
|
|
20240723,150200,34673245,4055,4055,4055,4055,1
|
|
20240723,150100,34669190,4055,4055,4055,4055,1
|
|
20240723,150000,34665135,4055,4055,4055,4055,37
|
|
20240723,145900,34515100,4060,4065,4065,4060,5
|
|
20240723,145800,34494795,4060,4065,4065,4060,4
|
|
20240723,145700,34478550,4065,4065,4065,4065,1
|
|
20240723,145600,34474485,4065,4065,4065,4065,1
|
|
20240723,145500,34470420,4060,4060,4060,4060,1
|
|
20240723,145400,34466360,4060,4055,4060,4055,11
|
|
20240723,145300,34421705,4060,4055,4060,4055,51
|
|
20240723,145200,34214650,4060,4060,4060,4060,4
|
|
20240723,145100,34198410,4060,4060,4060,4060,1
|
|
20240723,145000,34194350,4060,4060,4065,4055,700
|
|
20240723,144900,31355275,4060,4060,4060,4060,3
|
|
20240723,144800,31343095,4060,4060,4060,4060,1
|
|
20240723,144700,31339035,4060,4060,4060,4060,201
|
|
20240723,144600,30522975,4060,4060,4060,4060,37
|
|
20240723,144500,30372755,4065,4065,4065,4065,2
|
|
20240723,144400,30364625,4075,4075,4075,4075,0
|
|
20240723,144300,30364625,4075,4075,4075,4075,0
|
|
20240723,144200,30364625,4075,4070,4075,4070,2
|
|
20240723,144100,30356480,4075,4065,4075,4065,16
|
|
20240723,144000,30291405,4065,4065,4065,4065,0
|
|
20240723,143900,30291405,4065,4065,4065,4065,0
|
|
20240723,143800,30291405,4065,4065,4065,4065,0
|
|
20240723,143700,30291405,4065,4065,4065,4065,1
|
|
20240723,143600,30287340,4065,4065,4065,4065,0
|
|
20240723,143500,30287340,4065,4065,4065,4065,30
|
|
20240723,143400,30165390,4065,4065,4065,4065,100
|
|
20240723,143300,29758890,4065,4065,4065,4065,0
|
|
20240723,143200,29758890,4065,4065,4065,4065,0
|
|
20240723,143100,29758890,4065,4075,4075,4065,1000
|
|
20240723,143000,25690395,4085,4085,4085,4085,3
|
|
20240723,142900,25678140,4080,4080,4080,4080,0
|
|
20240723,142800,25678140,4080,4080,4080,4080,0
|
|
20240723,142700,25678140,4080,4080,4080,4080,0
|
|
20240723,142600,25678140,4080,4080,4080,4080,0
|
|
20240723,142500,25678140,4080,4080,4080,4080,534
|
|
20240723,142400,23499420,4085,4085,4085,4085,0
|
|
20240723,142300,23499420,4085,4085,4085,4085,0
|
|
20240723,142200,23499420,4085,4085,4085,4085,0
|
|
20240723,142100,23499420,4085,4085,4085,4085,0
|
|
20240723,142000,23499420,4085,4085,4085,4085,0
|
|
20240723,141900,23499420,4085,4085,4085,4085,0
|
|
20240723,141800,23499420,4085,4085,4085,4085,0
|
|
20240723,141700,23499420,4085,4085,4085,4085,0
|
|
20240723,141600,23499420,4085,4085,4085,4085,23
|
|
20240723,141500,23405465,4080,4080,4080,4080,0
|
|
20240723,141400,23405465,4080,4080,4080,4080,0
|
|
20240723,141300,23405465,4080,4080,4080,4080,0
|
|
20240723,141200,23405465,4080,4080,4080,4080,0
|
|
20240723,141100,23405465,4080,4080,4080,4080,0
|
|
20240723,141000,23405465,4080,4080,4080,4080,0
|
|
20240723,140900,23405465,4080,4080,4080,4080,0
|
|
20240723,140800,23405465,4080,4080,4080,4080,0
|
|
20240723,140700,23405465,4080,4085,4085,4080,26
|
|
20240723,140600,23299380,4080,4080,4080,4080,1
|
|
20240723,140500,23295300,4080,4080,4080,4080,20
|
|
20240723,140400,23213700,4085,4085,4085,4085,0
|
|
20240723,140300,23213700,4085,4085,4085,4085,0
|
|
20240723,140200,23213700,4085,4085,4085,4085,500
|
|
20240723,140100,21171200,4085,4085,4085,4085,0
|
|
20240723,140000,21171200,4085,4085,4085,4085,0
|
|
20240723,135900,21171200,4085,4085,4085,4085,0
|
|
20240723,135800,21171200,4085,4085,4085,4085,0
|
|
20240723,135700,21171200,4085,4085,4085,4085,0
|
|
20240723,135600,21171200,4085,4085,4085,4085,0
|
|
20240723,135500,21171200,4085,4085,4085,4085,0
|
|
20240723,135400,21171200,4085,4085,4085,4085,0
|
|
20240723,135300,21171200,4085,4085,4085,4085,0
|
|
20240723,135200,21171200,4085,4085,4085,4085,0
|
|
20240723,135100,21171200,4085,4085,4085,4085,4
|
|
20240723,135000,21154860,4085,4085,4085,4085,0
|
|
20240723,134900,21154860,4085,4085,4085,4085,0
|
|
20240723,134800,21154860,4085,4085,4085,4085,0
|
|
20240723,134700,21154860,4085,4085,4085,4085,0
|
|
20240723,134600,21154860,4085,4085,4085,4085,7
|
|
20240723,134500,21126265,4080,4085,4085,4080,250
|
|
20240723,134400,20106240,4085,4085,4085,4085,5
|
|
20240723,134300,20085815,4080,4080,4080,4080,0
|
|
20240723,134200,20085815,4080,4080,4085,4080,159
|
|
20240723,134100,19437055,4085,4085,4085,4085,0
|
|
20240723,134000,19437055,4085,4085,4085,4085,0
|
|
20240723,133900,19437055,4085,4085,4085,4085,0
|
|
20240723,133800,19437055,4085,4085,4085,4085,0
|
|
20240723,133700,19437055,4085,4085,4085,4085,0
|
|
20240723,133600,19437055,4085,4085,4085,4085,0
|
|
20240723,133500,19437055,4085,4085,4085,4085,0
|
|
20240723,133400,19437055,4085,4085,4085,4085,0
|
|
20240723,133300,19437055,4085,4085,4085,4085,0
|
|
20240723,133200,19437055,4085,4080,4085,4080,34
|
|
20240723,133100,19298310,4085,4085,4085,4085,0
|
|
20240723,133000,19298310,4085,4085,4085,4085,0
|
|
20240723,132900,19298310,4085,4085,4085,4085,0
|
|
20240723,132800,19298310,4085,4085,4085,4085,0
|
|
20240723,132700,19298310,4085,4085,4085,4085,0
|
|
20240723,132600,19298310,4085,4085,4085,4085,0
|
|
20240723,132500,19298310,4085,4085,4085,4085,2
|
|
20240723,132400,19290140,4085,4085,4085,4085,1
|
|
20240723,132300,19286055,4085,4085,4085,4085,0
|
|
20240723,132200,19286055,4085,4085,4085,4085,0
|
|
20240723,132100,19286055,4085,4085,4085,4085,0
|
|
20240723,132000,19286055,4085,4085,4085,4085,0
|
|
20240723,131900,19286055,4085,4085,4085,4085,1
|
|
20240723,131800,19281970,4085,4085,4085,4085,0
|
|
20240723,131700,19281970,4085,4085,4085,4085,0
|
|
20240723,131600,19281970,4085,4085,4085,4085,0
|
|
20240723,131500,19281970,4085,4085,4085,4085,0
|
|
20240723,131400,19281970,4085,4085,4085,4085,0
|
|
20240723,131300,19281970,4085,4085,4085,4085,0
|
|
20240723,131200,19281970,4085,4085,4085,4085,0
|
|
20240723,131100,19281970,4085,4085,4085,4085,0
|
|
20240723,131000,19281970,4085,4085,4085,4085,0
|
|
20240723,130900,19281970,4085,4085,4085,4085,0
|
|
20240723,130800,19281970,4085,4085,4085,4085,0
|
|
20240723,130700,19281970,4085,4085,4085,4085,0
|
|
20240723,130600,19281970,4085,4085,4085,4085,0
|
|
20240723,130500,19281970,4085,4085,4085,4085,0
|
|
20240723,130400,19281970,4085,4085,4085,4085,0
|
|
20240723,130300,19281970,4085,4085,4085,4085,5
|
|
20240723,130200,19261545,4070,4070,4070,4070,0
|
|
20240723,130100,19261545,4070,4070,4070,4070,0
|
|
20240723,130000,19261545,4070,4070,4070,4070,29
|
|
20240723,125900,19143515,4080,4080,4080,4080,300
|
|
20240723,125800,17919515,4080,4080,4080,4080,0
|
|
20240723,125700,17919515,4080,4080,4080,4080,0
|
|
20240723,125600,17919515,4080,4080,4080,4080,0
|
|
20240723,125500,17919515,4080,4080,4080,4080,1
|
|
20240723,125400,17915435,4065,4070,4070,4065,3
|
|
20240723,125300,17903235,4075,4075,4075,4075,0
|
|
20240723,125200,17903235,4075,4075,4075,4075,0
|
|
20240723,125100,17903235,4075,4075,4075,4075,3
|
|
20240723,125000,17891010,4080,4080,4080,4080,0
|
|
20240723,124900,17891010,4080,4075,4080,4075,26
|
|
20240723,124800,17785045,4070,4070,4070,4070,4
|
|
20240723,124700,17768765,4070,4070,4070,4070,770
|
|
20240723,124600,14634865,4075,4075,4075,4075,0
|
|
20240723,124500,14634865,4075,4075,4075,4075,0
|
|
20240723,124400,14634865,4075,4075,4075,4075,0
|
|
20240723,124300,14634865,4075,4075,4075,4075,0
|
|
20240723,124200,14634865,4075,4075,4075,4075,3
|
|
20240723,124100,14622640,4080,4080,4080,4080,0
|
|
20240723,124000,14622640,4080,4070,4080,4070,297
|
|
20240723,123900,13413650,4065,4065,4065,4065,0
|
|
20240723,123800,13413650,4065,4065,4065,4065,0
|
|
20240723,123700,13413650,4065,4065,4065,4065,0
|
|
20240723,123600,13413650,4065,4065,4065,4065,0
|
|
20240723,123500,13413650,4065,4065,4065,4065,0
|
|
20240723,123400,13413650,4065,4065,4065,4065,0
|
|
20240723,123300,13413650,4065,4065,4065,4065,0
|
|
20240723,123200,13413650,4065,4065,4065,4065,0
|
|
20240723,123100,13413650,4065,4065,4065,4065,0
|
|
20240723,123000,13413650,4065,4065,4065,4065,0
|
|
20240723,122900,13413650,4065,4065,4065,4065,0
|
|
20240723,122800,13413650,4065,4065,4065,4065,0
|
|
20240723,122700,13413650,4065,4065,4065,4065,0
|
|
20240723,122600,13413650,4065,4065,4065,4065,0
|
|
20240723,122500,13413650,4065,4065,4065,4065,6
|
|
20240723,122400,13389260,4065,4065,4065,4065,0
|
|
20240723,122300,13389260,4065,4065,4065,4065,5
|
|
20240723,122200,13368935,4065,4065,4065,4065,5
|
|
20240723,122100,13348610,4065,4065,4065,4065,9
|
|
20240723,122000,13312025,4065,4065,4065,4065,0
|
|
20240723,121900,13312025,4065,4065,4065,4065,0
|
|
20240723,121800,13312025,4065,4065,4065,4065,0
|
|
20240723,121700,13312025,4065,4065,4065,4065,0
|
|
20240723,121600,13312025,4065,4065,4065,4065,0
|
|
20240723,121500,13312025,4065,4065,4065,4065,0
|
|
20240723,121400,13312025,4065,4065,4065,4065,0
|
|
20240723,121300,13312025,4065,4065,4065,4065,1
|
|
20240723,121200,13307960,4065,4065,4065,4065,0
|
|
20240723,121100,13307960,4065,4065,4065,4065,0
|
|
20240723,121000,13307960,4065,4065,4065,4065,0
|
|
20240723,120900,13307960,4065,4065,4065,4065,0
|
|
20240723,120800,13307960,4065,4065,4065,4065,2
|
|
20240723,120700,13299830,4060,4060,4060,4060,0
|
|
20240723,120600,13299830,4060,4060,4060,4060,0
|
|
20240723,120500,13299830,4060,4060,4060,4060,0
|
|
20240723,120400,13299830,4060,4060,4060,4060,0
|
|
20240723,120300,13299830,4060,4060,4060,4060,0
|
|
20240723,120200,13299830,4060,4060,4060,4060,0
|
|
20240723,120100,13299830,4060,4060,4060,4060,0
|
|
20240723,120000,13299830,4060,4060,4060,4060,0
|
|
20240723,115900,13299830,4060,4060,4060,4060,0
|
|
20240723,115800,13299830,4060,4060,4060,4060,0
|
|
20240723,115700,13299830,4060,4060,4060,4060,26
|
|
20240723,115600,13194270,4065,4065,4065,4065,0
|
|
20240723,115500,13194270,4065,4065,4065,4065,0
|
|
20240723,115400,13194270,4065,4065,4065,4065,0
|
|
20240723,115300,13194270,4065,4065,4065,4065,0
|
|
20240723,115200,13194270,4065,4065,4065,4065,49
|
|
20240723,115100,12995085,4060,4060,4060,4060,0
|
|
20240723,115000,12995085,4060,4060,4060,4060,0
|
|
20240723,114900,12995085,4060,4060,4060,4060,0
|
|
20240723,114800,12995085,4060,4060,4060,4060,0
|
|
20240723,114700,12995085,4060,4060,4060,4060,0
|
|
20240723,114600,12995085,4060,4060,4060,4060,0
|
|
20240723,114500,12995085,4060,4060,4060,4060,10
|
|
20240723,114400,12954485,4060,4060,4060,4060,0
|
|
20240723,114300,12954485,4060,4060,4060,4060,0
|
|
20240723,114200,12954485,4060,4060,4060,4060,0
|
|
20240723,114100,12954485,4060,4060,4060,4060,50
|
|
20240723,114000,12751485,4065,4065,4065,4065,0
|
|
20240723,113900,12751485,4065,4065,4065,4065,1
|
|
20240723,113800,12747420,4065,4065,4065,4065,0
|
|
20240723,113700,12747420,4065,4065,4065,4065,10
|
|
20240723,113600,12706770,4065,4065,4065,4065,0
|
|
20240723,113500,12706770,4065,4065,4065,4065,0
|
|
20240723,113400,12706770,4065,4065,4065,4065,0
|
|
20240723,113300,12706770,4065,4065,4065,4065,0
|
|
20240723,113200,12706770,4065,4065,4065,4065,2
|
|
20240723,113100,12698640,4060,4060,4060,4060,0
|
|
20240723,113000,12698640,4060,4060,4060,4060,0
|
|
20240723,112900,12698640,4060,4060,4060,4060,0
|
|
20240723,112800,12698640,4060,4060,4060,4060,0
|
|
20240723,112700,12698640,4060,4060,4060,4060,25
|
|
20240723,112600,12597140,4065,4065,4065,4065,0
|
|
20240723,112500,12597140,4065,4065,4065,4065,0
|
|
20240723,112400,12597140,4065,4065,4065,4065,0
|
|
20240723,112300,12597140,4065,4065,4065,4065,0
|
|
20240723,112200,12597140,4065,4065,4065,4065,0
|
|
20240723,112100,12597140,4065,4065,4065,4065,0
|
|
20240723,112000,12597140,4065,4065,4065,4065,0
|
|
20240723,111900,12597140,4065,4065,4065,4065,5
|
|
20240723,111800,12576815,4065,4065,4065,4065,1
|
|
20240723,111700,12572750,4065,4070,4070,4065,452
|
|
20240723,111600,10734650,4070,4070,4070,4070,4
|
|
20240723,111500,10718370,4085,4085,4085,4085,0
|
|
20240723,111400,10718370,4085,4085,4085,4085,0
|
|
20240723,111300,10718370,4085,4085,4085,4085,0
|
|
20240723,111200,10718370,4085,4085,4085,4085,0
|
|
20240723,111100,10718370,4085,4085,4085,4085,0
|
|
20240723,111000,10718370,4085,4085,4085,4085,2
|
|
20240723,110900,10710200,4085,4085,4085,4085,0
|
|
20240723,110800,10710200,4085,4085,4085,4085,0
|
|
20240723,110700,10710200,4085,4085,4085,4085,0
|
|
20240723,110600,10710200,4085,4080,4085,4080,3
|
|
20240723,110500,10697955,4085,4085,4085,4085,0
|
|
20240723,110400,10697955,4085,4085,4085,4085,0
|
|
20240723,110300,10697955,4085,4085,4085,4085,0
|
|
20240723,110200,10697955,4085,4085,4085,4085,0
|
|
20240723,110100,10697955,4085,4085,4085,4085,0
|
|
20240723,110000,10697955,4085,4085,4085,4085,0
|
|
20240723,105900,10697955,4085,4085,4085,4085,0
|
|
20240723,105800,10697955,4085,4085,4085,4085,0
|
|
20240723,105700,10697955,4085,4080,4085,4080,7
|
|
20240723,105600,10669390,4070,4070,4070,4070,0
|
|
20240723,105500,10669390,4070,4070,4070,4070,0
|
|
20240723,105400,10669390,4070,4070,4070,4070,0
|
|
20240723,105300,10669390,4070,4070,4070,4070,0
|
|
20240723,105200,10669390,4070,4075,4075,4070,351
|
|
20240723,105100,9240250,4085,4085,4085,4085,0
|
|
20240723,105000,9240250,4085,4085,4085,4085,0
|
|
20240723,104900,9240250,4085,4085,4085,4085,0
|
|
20240723,104800,9240250,4085,4085,4085,4085,0
|
|
20240723,104700,9240250,4085,4085,4085,4085,0
|
|
20240723,104600,9240250,4085,4085,4085,4085,0
|
|
20240723,104500,9240250,4085,4085,4085,4085,0
|
|
20240723,104400,9240250,4085,4085,4085,4085,0
|
|
20240723,104300,9240250,4085,4085,4085,4085,0
|
|
20240723,104200,9240250,4085,4085,4085,4085,2
|
|
20240723,104100,9232080,4075,4075,4075,4075,30
|
|
20240723,104000,9109830,4075,4075,4075,4075,100
|
|
20240723,103900,8702330,4075,4075,4075,4075,0
|
|
20240723,103800,8702330,4075,4075,4075,4075,0
|
|
20240723,103700,8702330,4075,4075,4075,4075,0
|
|
20240723,103600,8702330,4075,4075,4075,4075,3
|
|
20240723,103500,8690105,4075,4075,4075,4075,0
|
|
20240723,103400,8690105,4075,4075,4075,4075,0
|
|
20240723,103300,8690105,4075,4075,4075,4075,0
|
|
20240723,103200,8690105,4075,4075,4075,4075,0
|
|
20240723,103100,8690105,4075,4075,4075,4075,0
|
|
20240723,103000,8690105,4075,4075,4075,4075,0
|
|
20240723,102900,8690105,4075,4075,4075,4075,2
|
|
20240723,102800,8681955,4075,4075,4075,4075,0
|
|
20240723,102700,8681955,4075,4075,4075,4075,0
|
|
20240723,102600,8681955,4075,4075,4075,4075,0
|
|
20240723,102500,8681955,4075,4075,4075,4075,0
|
|
20240723,102400,8681955,4075,4075,4075,4075,0
|
|
20240723,102300,8681955,4075,4075,4075,4075,0
|
|
20240723,102200,8681955,4075,4075,4075,4075,0
|
|
20240723,102100,8681955,4075,4075,4075,4075,0
|
|
20240723,102000,8681955,4075,4075,4075,4075,0
|
|
20240723,101900,8681955,4075,4075,4075,4075,1
|
|
20240723,101800,8677880,4075,4075,4075,4075,0
|
|
20240723,101700,8677880,4075,4075,4075,4075,0
|
|
20240723,101600,8677880,4075,4075,4075,4075,0
|
|
20240723,101500,8677880,4075,4075,4075,4075,0
|
|
20240723,101400,8677880,4075,4075,4075,4075,0
|
|
20240723,101300,8677880,4075,4075,4075,4075,3
|
|
20240723,101200,8665655,4075,4075,4075,4075,0
|
|
20240723,101100,8665655,4075,4075,4075,4075,8
|
|
20240723,101000,8633055,4070,4070,4070,4070,0
|
|
20240723,100900,8633055,4070,4070,4070,4070,0
|
|
20240723,100800,8633055,4070,4070,4070,4070,0
|
|
20240723,100700,8633055,4070,4070,4070,4070,0
|
|
20240723,100600,8633055,4070,4070,4070,4070,0
|
|
20240723,100500,8633055,4070,4070,4070,4070,0
|
|
20240723,100400,8633055,4070,4070,4070,4070,0
|
|
20240723,100300,8633055,4070,4070,4070,4070,0
|
|
20240723,100200,8633055,4070,4070,4070,4070,0
|
|
20240723,100100,8633055,4070,4070,4070,4070,168
|
|
20240723,100000,7949295,4070,4065,4070,4065,3
|
|
20240723,095900,7937090,4070,4070,4070,4070,0
|
|
20240723,095800,7937090,4070,4070,4070,4070,0
|
|
20240723,095700,7937090,4070,4070,4070,4070,0
|
|
20240723,095600,7937090,4070,4070,4070,4070,5
|
|
20240723,095500,7916740,4070,4070,4070,4070,0
|
|
20240723,095400,7916740,4070,4070,4070,4070,0
|
|
20240723,095300,7916740,4070,4070,4070,4070,15
|
|
20240723,095200,7855690,4075,4075,4075,4075,0
|
|
20240723,095100,7855690,4075,4075,4075,4075,0
|
|
20240723,095000,7855690,4075,4075,4075,4075,0
|
|
20240723,094900,7855690,4075,4075,4075,4075,1
|
|
20240723,094800,7851615,4075,4075,4075,4075,5
|
|
20240723,094700,7831240,4075,4075,4075,4075,0
|
|
20240723,094600,7831240,4075,4075,4075,4075,1
|
|
20240723,094500,7827165,4075,4075,4075,4075,0
|
|
20240723,094400,7827165,4075,4075,4075,4075,49
|
|
20240723,094300,7627490,4075,4075,4075,4075,0
|
|
20240723,094200,7627490,4075,4075,4075,4075,10
|
|
20240723,094100,7586740,4065,4065,4065,4065,0
|
|
20240723,094000,7586740,4065,4065,4065,4065,0
|
|
20240723,093900,7586740,4065,4065,4065,4065,502
|
|
20240723,093800,5546110,4075,4075,4075,4075,0
|
|
20240723,093700,5546110,4075,4075,4075,4075,10
|
|
20240723,093600,5505360,4070,4070,4070,4070,1
|
|
20240723,093500,5501290,4070,4070,4070,4070,0
|
|
20240723,093400,5501290,4070,4070,4070,4070,4
|
|
20240723,093300,5485010,4060,4060,4060,4060,0
|
|
20240723,093200,5485010,4060,4060,4060,4060,0
|
|
20240723,093100,5485010,4060,4060,4060,4060,0
|
|
20240723,093000,5485010,4060,4060,4060,4060,0
|
|
20240723,092900,5485010,4060,4060,4060,4060,43
|
|
20240723,092800,5310430,4075,4075,4075,4075,43
|
|
20240723,092700,5135205,4075,4075,4075,4075,0
|
|
20240723,092600,5135205,4075,4075,4075,4075,0
|
|
20240723,092500,5135205,4075,4075,4075,4075,0
|
|
20240723,092400,5135205,4075,4075,4075,4075,0
|
|
20240723,092300,5135205,4075,4070,4075,4070,1000
|
|
20240723,092200,1062495,4070,4070,4070,4070,0
|
|
20240723,092100,1062495,4070,4070,4070,4070,0
|
|
20240723,092000,1062495,4070,4070,4070,4070,0
|
|
20240723,091900,1062495,4070,4070,4070,4070,0
|
|
20240723,091800,1062495,4070,4070,4070,4070,1
|
|
20240723,091700,1058425,4070,4070,4070,4070,0
|
|
20240723,091600,1058425,4070,4070,4070,4070,0
|
|
20240723,091500,1058425,4070,4070,4070,4070,0
|
|
20240723,091400,1058425,4070,4070,4070,4070,0
|
|
20240723,091300,1058425,4070,4070,4070,4070,0
|
|
20240723,091200,1058425,4070,4070,4070,4070,1
|
|
20240723,091100,1054355,4090,4090,4090,4090,0
|
|
20240723,091000,1054355,4090,4090,4090,4090,0
|
|
20240723,090900,1054355,4090,4065,4090,4065,99
|
|
20240723,090800,650785,4090,4090,4090,4090,0
|
|
20240723,090700,650785,4090,4090,4090,4090,0
|
|
20240723,090600,650785,4090,4090,4090,4090,0
|
|
20240723,090500,650785,4090,4090,4090,4090,0
|
|
20240723,090400,650785,4090,4085,4090,4085,62
|
|
20240723,090300,397305,4105,4105,4105,4105,0
|
|
20240723,090200,397305,4105,4105,4105,4105,0
|
|
20240723,090100,397305,4105,4105,4105,4105,49
|
|
20240723,090000,196160,4050,4105,4105,4050,48
|