579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183600,24825910,4030,4030,4030,4030,528
|
|
20240604,183500,24825910,4030,4030,4030,4030,0
|
|
20240604,183400,24825910,4030,4030,4030,4030,0
|
|
20240604,183300,24825910,4030,4030,4030,4030,0
|
|
20240604,183200,24825910,4030,4030,4030,4030,0
|
|
20240604,183100,24825910,4030,4030,4030,4030,0
|
|
20240604,183000,24825910,4030,4030,4030,4030,0
|
|
20240604,182900,24825910,4030,4030,4030,4030,0
|
|
20240604,182800,24825910,4030,4030,4030,4030,0
|
|
20240604,182700,24825910,4030,4030,4030,4030,0
|
|
20240604,182600,24825910,4030,4030,4030,4030,0
|
|
20240604,182500,24825910,4030,4030,4030,4030,0
|
|
20240604,182400,24825910,4030,4030,4030,4030,0
|
|
20240604,182300,24825910,4030,4030,4030,4030,0
|
|
20240604,182200,24825910,4030,4030,4030,4030,0
|
|
20240604,182100,24825910,4030,4030,4030,4030,0
|
|
20240604,182000,24825910,4030,4030,4030,4030,0
|
|
20240604,181900,24825910,4030,4030,4030,4030,0
|
|
20240604,181800,24825910,4030,4030,4030,4030,0
|
|
20240604,181700,24825910,4030,4030,4030,4030,0
|
|
20240604,181600,24825910,4030,4030,4030,4030,0
|
|
20240604,181500,24825910,4030,4030,4030,4030,0
|
|
20240604,181400,24825910,4030,4030,4030,4030,0
|
|
20240604,181300,24825910,4030,4030,4030,4030,0
|
|
20240604,181200,24825910,4030,4030,4030,4030,0
|
|
20240604,181100,24825910,4030,4030,4030,4030,0
|
|
20240604,181000,24825910,4030,4030,4030,4030,0
|
|
20240604,180900,24825910,4030,4030,4030,4030,0
|
|
20240604,180800,24825910,4030,4030,4030,4030,0
|
|
20240604,180700,24825910,4030,4030,4030,4030,0
|
|
20240604,180600,24825910,4030,4030,4030,4030,528
|
|
20240604,180500,24825910,4030,4030,4030,4030,0
|
|
20240604,180400,24825910,4030,4030,4030,4030,0
|
|
20240604,180300,24825910,4030,4030,4030,4030,0
|
|
20240604,180200,24825910,4030,4030,4030,4030,0
|
|
20240604,180100,24825910,4030,4030,4030,4030,0
|
|
20240604,180000,24825910,4030,4030,4030,4030,0
|
|
20240604,175900,24825910,4030,4030,4030,4030,0
|
|
20240604,175800,24825910,4030,4030,4030,4030,0
|
|
20240604,175700,24825910,4030,4030,4030,4030,0
|
|
20240604,175600,24825910,4030,4030,4030,4030,0
|
|
20240604,175500,24825910,4030,4030,4030,4030,0
|
|
20240604,175400,24825910,4030,4030,4030,4030,0
|
|
20240604,175300,24825910,4030,4030,4030,4030,0
|
|
20240604,175200,24825910,4030,4030,4030,4030,0
|
|
20240604,175100,24825910,4030,4030,4030,4030,0
|
|
20240604,175000,24825910,4030,4030,4030,4030,0
|
|
20240604,174900,24825910,4030,4030,4030,4030,0
|
|
20240604,174800,24825910,4030,4030,4030,4030,0
|
|
20240604,174700,24825910,4030,4030,4030,4030,0
|
|
20240604,174600,24825910,4030,4030,4030,4030,0
|
|
20240604,174500,24825910,4030,4030,4030,4030,0
|
|
20240604,174400,24825910,4030,4030,4030,4030,0
|
|
20240604,174300,24825910,4030,4030,4030,4030,0
|
|
20240604,174200,24825910,4030,4030,4030,4030,0
|
|
20240604,174100,24825910,4030,4030,4030,4030,0
|
|
20240604,174000,24825910,4030,4030,4030,4030,0
|
|
20240604,173900,24825910,4030,4030,4030,4030,0
|
|
20240604,173800,24825910,4030,4030,4030,4030,0
|
|
20240604,173700,24825910,4030,4030,4030,4030,0
|
|
20240604,173600,24825910,4030,4030,4030,4030,528
|
|
20240604,173500,24825910,4030,4030,4030,4030,0
|
|
20240604,173400,24825910,4030,4030,4030,4030,0
|
|
20240604,173300,24825910,4030,4030,4030,4030,0
|
|
20240604,173200,24825910,4030,4030,4030,4030,0
|
|
20240604,173100,24825910,4030,4030,4030,4030,0
|
|
20240604,173000,24825910,4030,4030,4030,4030,0
|
|
20240604,172900,24825910,4030,4030,4030,4030,0
|
|
20240604,172800,24825910,4030,4030,4030,4030,0
|
|
20240604,172700,24825910,4030,4030,4030,4030,0
|
|
20240604,172600,24825910,4030,4030,4030,4030,0
|
|
20240604,172500,24825910,4030,4030,4030,4030,0
|
|
20240604,172400,24825910,4030,4030,4030,4030,0
|
|
20240604,172300,24825910,4030,4030,4030,4030,0
|
|
20240604,172200,24825910,4030,4030,4030,4030,0
|
|
20240604,172100,24825910,4030,4030,4030,4030,0
|
|
20240604,172000,24825910,4030,4030,4030,4030,0
|
|
20240604,171900,24825910,4030,4030,4030,4030,0
|
|
20240604,171800,24825910,4030,4030,4030,4030,0
|
|
20240604,171700,24825910,4030,4030,4030,4030,0
|
|
20240604,171600,24825910,4030,4030,4030,4030,0
|
|
20240604,171500,24825910,4030,4030,4030,4030,0
|
|
20240604,171400,24825910,4030,4030,4030,4030,0
|
|
20240604,171300,24825910,4030,4030,4030,4030,0
|
|
20240604,171200,24825910,4030,4030,4030,4030,0
|
|
20240604,171100,24825910,4030,4030,4030,4030,0
|
|
20240604,171000,24825910,4030,4030,4030,4030,0
|
|
20240604,170900,24825910,4030,4030,4030,4030,0
|
|
20240604,170800,24825910,4030,4030,4030,4030,0
|
|
20240604,170700,24825910,4030,4030,4030,4030,0
|
|
20240604,170600,24825910,4030,4030,4030,4030,528
|
|
20240604,170500,24825910,4030,4030,4030,4030,0
|
|
20240604,170400,24825910,4030,4030,4030,4030,0
|
|
20240604,170300,24825910,4030,4030,4030,4030,0
|
|
20240604,170200,24825910,4030,4030,4030,4030,0
|
|
20240604,170100,24825910,4030,4030,4030,4030,0
|
|
20240604,170000,24825910,4030,4030,4030,4030,0
|
|
20240604,165900,24825910,4030,4030,4030,4030,0
|
|
20240604,165800,24825910,4030,4030,4030,4030,0
|
|
20240604,165700,24825910,4030,4030,4030,4030,0
|
|
20240604,165600,24825910,4030,4030,4030,4030,0
|
|
20240604,165500,24825910,4030,4030,4030,4030,0
|
|
20240604,165400,24825910,4030,4030,4030,4030,0
|
|
20240604,165300,24825910,4030,4030,4030,4030,0
|
|
20240604,165200,24825910,4030,4030,4030,4030,0
|
|
20240604,165100,24825910,4030,4030,4030,4030,0
|
|
20240604,165000,24825910,4030,4030,4030,4030,0
|
|
20240604,164900,24825910,4030,4030,4030,4030,0
|
|
20240604,164800,24825910,4030,4030,4030,4030,0
|
|
20240604,164700,24825910,4030,4030,4030,4030,0
|
|
20240604,164600,24825910,4030,4030,4030,4030,0
|
|
20240604,164500,24825910,4030,4030,4030,4030,0
|
|
20240604,164400,24825910,4030,4030,4030,4030,0
|
|
20240604,164300,24825910,4030,4030,4030,4030,0
|
|
20240604,164200,24825910,4030,4030,4030,4030,0
|
|
20240604,164100,24825910,4030,4030,4030,4030,0
|
|
20240604,164000,24825910,4030,4030,4030,4030,0
|
|
20240604,163900,24825910,4030,4030,4030,4030,0
|
|
20240604,163800,24825910,4030,4030,4030,4030,0
|
|
20240604,163700,24825910,4030,4030,4030,4030,0
|
|
20240604,163600,24825910,4030,4030,4030,4030,528
|
|
20240604,163500,24825910,4030,4030,4030,4030,0
|
|
20240604,163400,24825910,4030,4030,4030,4030,0
|
|
20240604,163300,24825910,4030,4030,4030,4030,0
|
|
20240604,163200,24825910,4030,4030,4030,4030,0
|
|
20240604,163100,24825910,4030,4030,4030,4030,0
|
|
20240604,163000,24825910,4030,4030,4030,4030,0
|
|
20240604,162900,24825910,4030,4030,4030,4030,0
|
|
20240604,162800,24825910,4030,4030,4030,4030,0
|
|
20240604,162700,24825910,4030,4030,4030,4030,0
|
|
20240604,162600,24825910,4030,4030,4030,4030,0
|
|
20240604,162500,24825910,4030,4030,4030,4030,0
|
|
20240604,162400,24825910,4030,4030,4030,4030,0
|
|
20240604,162300,24825910,4030,4030,4030,4030,0
|
|
20240604,162200,24825910,4030,4030,4030,4030,0
|
|
20240604,162100,24825910,4030,4030,4030,4030,0
|
|
20240604,162000,24825910,4030,4030,4030,4030,0
|
|
20240604,161900,24825910,4030,4030,4030,4030,0
|
|
20240604,161800,24825910,4030,4030,4030,4030,0
|
|
20240604,161700,24825910,4030,4030,4030,4030,0
|
|
20240604,161600,24825910,4030,4030,4030,4030,0
|
|
20240604,161500,24825910,4030,4030,4030,4030,0
|
|
20240604,161400,24825910,4030,4030,4030,4030,0
|
|
20240604,161300,24825910,4030,4030,4030,4030,0
|
|
20240604,161200,24825910,4030,4030,4030,4030,0
|
|
20240604,161100,24825910,4030,4030,4030,4030,0
|
|
20240604,161000,24825910,4030,4030,4030,4030,0
|
|
20240604,160900,24825910,4030,4030,4030,4030,0
|
|
20240604,160800,24825910,4030,4030,4030,4030,0
|
|
20240604,160700,24825910,4030,4030,4030,4030,0
|
|
20240604,160600,24825910,4030,4030,4030,4030,528
|
|
20240604,160500,24825910,4030,4030,4030,4030,0
|
|
20240604,160400,24825910,4030,4030,4030,4030,0
|
|
20240604,160300,24825910,4030,4030,4030,4030,0
|
|
20240604,160200,24825910,4030,4030,4030,4030,0
|
|
20240604,160100,24825910,4030,4030,4030,4030,0
|
|
20240604,160000,24825910,4030,4030,4030,4030,0
|
|
20240604,155900,24825910,4030,4030,4030,4030,0
|
|
20240604,155800,24825910,4030,4030,4030,4030,0
|
|
20240604,155700,24825910,4030,4030,4030,4030,0
|
|
20240604,155600,24825910,4030,4030,4030,4030,0
|
|
20240604,155500,24825910,4030,4030,4030,4030,0
|
|
20240604,155400,24825910,4030,4030,4030,4030,0
|
|
20240604,155300,24825910,4030,4030,4030,4030,0
|
|
20240604,155200,24825910,4030,4030,4030,4030,0
|
|
20240604,155100,24825910,4030,4030,4030,4030,0
|
|
20240604,155000,24825910,4030,4030,4030,4030,0
|
|
20240604,154900,24825910,4030,4030,4030,4030,0
|
|
20240604,154800,24825910,4030,4030,4030,4030,0
|
|
20240604,154700,24825910,4030,4030,4030,4030,0
|
|
20240604,154600,24825910,4030,4030,4030,4030,0
|
|
20240604,154500,24825910,4030,4030,4030,4030,0
|
|
20240604,154400,24825910,4030,4030,4030,4030,0
|
|
20240604,154300,24825910,4030,4030,4030,4030,0
|
|
20240604,154200,24825910,4030,4030,4030,4030,0
|
|
20240604,154100,24825910,4030,4030,4030,4030,0
|
|
20240604,154000,24825910,4030,4030,4030,4030,0
|
|
20240604,153900,24825910,4030,4030,4030,4030,0
|
|
20240604,153800,24825910,4030,4030,4030,4030,0
|
|
20240604,153700,24825910,4030,4030,4030,4030,0
|
|
20240604,153600,24825910,4030,4030,4030,4030,528
|
|
20240604,153500,24825910,4030,4030,4030,4030,0
|
|
20240604,153400,24825910,4030,4030,4030,4030,0
|
|
20240604,153300,24825910,4030,4030,4030,4030,0
|
|
20240604,153200,24825910,4030,4030,4030,4030,0
|
|
20240604,153100,24825910,4030,4030,4030,4030,0
|
|
20240604,153000,24825910,4030,4030,4030,4030,528
|
|
20240604,152900,22698070,4035,4035,4035,4035,0
|
|
20240604,152800,22698070,4035,4035,4035,4035,0
|
|
20240604,152700,22698070,4035,4035,4035,4035,0
|
|
20240604,152600,22698070,4035,4035,4035,4035,0
|
|
20240604,152500,22698070,4035,4035,4035,4035,0
|
|
20240604,152400,22698070,4035,4035,4035,4035,0
|
|
20240604,152300,22698070,4035,4035,4035,4035,0
|
|
20240604,152200,22698070,4035,4035,4035,4035,0
|
|
20240604,152100,22698070,4035,4035,4035,4035,0
|
|
20240604,152000,22698070,4035,4035,4035,4035,0
|
|
20240604,151900,22698070,4035,4035,4035,4035,20
|
|
20240604,151800,22617370,4035,4035,4035,4035,0
|
|
20240604,151700,22617370,4035,4035,4035,4035,0
|
|
20240604,151600,22617370,4035,4035,4035,4035,0
|
|
20240604,151500,22617370,4035,4035,4035,4035,0
|
|
20240604,151400,22617370,4035,4035,4035,4035,0
|
|
20240604,151300,22617370,4035,4035,4035,4035,1
|
|
20240604,151200,22613335,4030,4030,4030,4030,41
|
|
20240604,151100,22448105,4030,4030,4030,4030,0
|
|
20240604,151000,22448105,4030,4030,4030,4030,21
|
|
20240604,150900,22363475,4030,4030,4030,4030,0
|
|
20240604,150800,22363475,4030,4030,4030,4030,0
|
|
20240604,150700,22363475,4030,4030,4030,4030,0
|
|
20240604,150600,22363475,4030,4030,4030,4030,419
|
|
20240604,150500,20674905,4030,4030,4030,4030,0
|
|
20240604,150400,20674905,4030,4030,4030,4030,0
|
|
20240604,150300,20674905,4030,4030,4030,4020,11
|
|
20240604,150200,20630665,4020,4020,4020,4020,0
|
|
20240604,150100,20630665,4020,4020,4020,4020,0
|
|
20240604,150000,20630665,4020,4020,4020,4020,152
|
|
20240604,145900,20019625,4025,4025,4025,4025,39
|
|
20240604,145800,19862650,4030,4030,4030,4030,0
|
|
20240604,145700,19862650,4030,4030,4030,4030,0
|
|
20240604,145600,19862650,4030,4030,4030,4030,0
|
|
20240604,145500,19862650,4030,4030,4030,4030,0
|
|
20240604,145400,19862650,4030,4030,4030,4030,0
|
|
20240604,145300,19862650,4030,4030,4030,4030,0
|
|
20240604,145200,19862650,4030,4030,4030,4030,0
|
|
20240604,145100,19862650,4030,4030,4030,4030,0
|
|
20240604,145000,19862650,4030,4030,4030,4030,0
|
|
20240604,144900,19862650,4030,4030,4030,4030,0
|
|
20240604,144800,19862650,4030,4030,4030,4030,0
|
|
20240604,144700,19862650,4030,4030,4030,4030,0
|
|
20240604,144600,19862650,4030,4030,4030,4030,37
|
|
20240604,144500,19713540,4035,4035,4035,4035,0
|
|
20240604,144400,19713540,4035,4035,4035,4035,39
|
|
20240604,144300,19556175,4035,4035,4035,4035,0
|
|
20240604,144200,19556175,4035,4035,4035,4035,29
|
|
20240604,144100,19439160,4050,4050,4050,4050,0
|
|
20240604,144000,19439160,4050,4050,4050,4050,0
|
|
20240604,143900,19439160,4050,4050,4050,4050,0
|
|
20240604,143800,19439160,4050,4050,4050,4050,45
|
|
20240604,143700,19256910,4050,4050,4050,4050,15
|
|
20240604,143600,19196160,4055,4055,4055,4055,1
|
|
20240604,143500,19192105,4035,4035,4035,4035,100
|
|
20240604,143400,18788605,4055,4055,4055,4055,0
|
|
20240604,143300,18788605,4055,4055,4055,4055,0
|
|
20240604,143200,18788605,4055,4055,4055,4055,0
|
|
20240604,143100,18788605,4055,4055,4055,4055,0
|
|
20240604,143000,18788605,4055,4055,4055,4055,0
|
|
20240604,142900,18788605,4055,4055,4055,4055,0
|
|
20240604,142800,18788605,4055,4055,4055,4055,0
|
|
20240604,142700,18788605,4055,4055,4055,4055,0
|
|
20240604,142600,18788605,4055,4055,4055,4055,0
|
|
20240604,142500,18788605,4055,4055,4055,4055,0
|
|
20240604,142400,18788605,4055,4055,4055,4055,0
|
|
20240604,142300,18788605,4055,4055,4055,4055,0
|
|
20240604,142200,18788605,4055,4055,4055,4055,0
|
|
20240604,142100,18788605,4055,4055,4055,4055,0
|
|
20240604,142000,18788605,4055,4055,4055,4055,0
|
|
20240604,141900,18788605,4055,4055,4055,4055,0
|
|
20240604,141800,18788605,4055,4055,4055,4055,0
|
|
20240604,141700,18788605,4055,4055,4055,4055,0
|
|
20240604,141600,18788605,4055,4055,4055,4055,0
|
|
20240604,141500,18788605,4055,4055,4055,4055,0
|
|
20240604,141400,18788605,4055,4055,4055,4055,0
|
|
20240604,141300,18788605,4055,4055,4055,4055,0
|
|
20240604,141200,18788605,4055,4055,4055,4055,0
|
|
20240604,141100,18788605,4055,4055,4055,4055,0
|
|
20240604,141000,18788605,4055,4055,4055,4055,0
|
|
20240604,140900,18788605,4055,4055,4055,4055,0
|
|
20240604,140800,18788605,4055,4055,4055,4055,0
|
|
20240604,140700,18788605,4055,4055,4055,4055,0
|
|
20240604,140600,18788605,4055,4055,4055,4055,0
|
|
20240604,140500,18788605,4055,4055,4055,4055,0
|
|
20240604,140400,18788605,4055,4055,4055,4055,0
|
|
20240604,140300,18788605,4055,4055,4055,4055,0
|
|
20240604,140200,18788605,4055,4055,4055,4055,0
|
|
20240604,140100,18788605,4055,4055,4055,4055,0
|
|
20240604,140000,18788605,4055,4055,4055,4055,0
|
|
20240604,135900,18788605,4055,4055,4055,4055,0
|
|
20240604,135800,18788605,4055,4055,4055,4055,0
|
|
20240604,135700,18788605,4055,4055,4055,4055,0
|
|
20240604,135600,18788605,4055,4055,4055,4055,0
|
|
20240604,135500,18788605,4055,4055,4055,4055,0
|
|
20240604,135400,18788605,4055,4055,4055,4055,2
|
|
20240604,135300,18780495,4040,4040,4040,4040,0
|
|
20240604,135200,18780495,4040,4040,4040,4040,0
|
|
20240604,135100,18780495,4040,4040,4040,4040,0
|
|
20240604,135000,18780495,4040,4040,4040,4040,0
|
|
20240604,134900,18780495,4040,4040,4040,4040,0
|
|
20240604,134800,18780495,4040,4040,4040,4040,0
|
|
20240604,134700,18780495,4040,4040,4040,4040,0
|
|
20240604,134600,18780495,4040,4040,4040,4040,0
|
|
20240604,134500,18780495,4040,4040,4040,4040,0
|
|
20240604,134400,18780495,4040,4040,4040,4040,0
|
|
20240604,134300,18780495,4040,4040,4040,4040,0
|
|
20240604,134200,18780495,4040,4040,4040,4040,0
|
|
20240604,134100,18780495,4040,4040,4040,4040,0
|
|
20240604,134000,18780495,4040,4040,4040,4040,0
|
|
20240604,133900,18780495,4040,4040,4040,4040,117
|
|
20240604,133800,18307815,4055,4055,4055,4055,0
|
|
20240604,133700,18307815,4055,4055,4055,4055,0
|
|
20240604,133600,18307815,4055,4055,4055,4055,0
|
|
20240604,133500,18307815,4055,4055,4055,4055,0
|
|
20240604,133400,18307815,4055,4055,4055,4055,0
|
|
20240604,133300,18307815,4055,4055,4055,4055,0
|
|
20240604,133200,18307815,4055,4040,4055,4040,3
|
|
20240604,133100,18295680,4055,4055,4055,4055,0
|
|
20240604,133000,18295680,4055,4055,4055,4055,2
|
|
20240604,132900,18287570,4060,4060,4060,4060,0
|
|
20240604,132800,18287570,4060,4060,4060,4060,0
|
|
20240604,132700,18287570,4060,4060,4060,4060,0
|
|
20240604,132600,18287570,4060,4060,4060,4060,0
|
|
20240604,132500,18287570,4060,4060,4060,4060,0
|
|
20240604,132400,18287570,4060,4060,4060,4060,0
|
|
20240604,132300,18287570,4060,4060,4060,4060,0
|
|
20240604,132200,18287570,4060,4060,4060,4060,0
|
|
20240604,132100,18287570,4060,4060,4060,4060,0
|
|
20240604,132000,18287570,4060,4060,4060,4060,0
|
|
20240604,131900,18287570,4060,4060,4060,4060,0
|
|
20240604,131800,18287570,4060,4060,4060,4060,0
|
|
20240604,131700,18287570,4060,4060,4060,4060,0
|
|
20240604,131600,18287570,4060,4060,4060,4060,0
|
|
20240604,131500,18287570,4060,4060,4060,4060,0
|
|
20240604,131400,18287570,4060,4060,4060,4060,0
|
|
20240604,131300,18287570,4060,4060,4060,4060,0
|
|
20240604,131200,18287570,4060,4060,4060,4060,0
|
|
20240604,131100,18287570,4060,4060,4060,4060,0
|
|
20240604,131000,18287570,4060,4060,4060,4060,0
|
|
20240604,130900,18287570,4060,4060,4060,4060,0
|
|
20240604,130800,18287570,4060,4060,4060,4060,0
|
|
20240604,130700,18287570,4060,4060,4060,4060,0
|
|
20240604,130600,18287570,4060,4060,4060,4060,0
|
|
20240604,130500,18287570,4060,4060,4060,4060,0
|
|
20240604,130400,18287570,4060,4060,4060,4060,0
|
|
20240604,130300,18287570,4060,4060,4060,4060,0
|
|
20240604,130200,18287570,4060,4060,4060,4060,0
|
|
20240604,130100,18287570,4060,4060,4060,4060,0
|
|
20240604,130000,18287570,4060,4060,4060,4060,0
|
|
20240604,125900,18287570,4060,4060,4060,4060,0
|
|
20240604,125800,18287570,4060,4060,4060,4060,0
|
|
20240604,125700,18287570,4060,4060,4060,4060,0
|
|
20240604,125600,18287570,4060,4060,4060,4060,0
|
|
20240604,125500,18287570,4060,4060,4060,4060,0
|
|
20240604,125400,18287570,4060,4060,4060,4060,0
|
|
20240604,125300,18287570,4060,4060,4060,4060,0
|
|
20240604,125200,18287570,4060,4060,4060,4060,0
|
|
20240604,125100,18287570,4060,4060,4060,4060,0
|
|
20240604,125000,18287570,4060,4060,4060,4060,0
|
|
20240604,124900,18287570,4060,4060,4060,4060,0
|
|
20240604,124800,18287570,4060,4060,4060,4060,0
|
|
20240604,124700,18287570,4060,4060,4060,4060,0
|
|
20240604,124600,18287570,4060,4060,4060,4060,0
|
|
20240604,124500,18287570,4060,4060,4060,4060,0
|
|
20240604,124400,18287570,4060,4060,4060,4060,0
|
|
20240604,124300,18287570,4060,4060,4060,4060,0
|
|
20240604,124200,18287570,4060,4060,4060,4060,0
|
|
20240604,124100,18287570,4060,4060,4060,4060,0
|
|
20240604,124000,18287570,4060,4060,4060,4060,0
|
|
20240604,123900,18287570,4060,4060,4060,4060,0
|
|
20240604,123800,18287570,4060,4060,4060,4060,0
|
|
20240604,123700,18287570,4060,4060,4060,4060,0
|
|
20240604,123600,18287570,4060,4060,4060,4060,0
|
|
20240604,123500,18287570,4060,4060,4060,4060,0
|
|
20240604,123400,18287570,4060,4060,4060,4060,0
|
|
20240604,123300,18287570,4060,4060,4060,4060,0
|
|
20240604,123200,18287570,4060,4060,4060,4060,0
|
|
20240604,123100,18287570,4060,4060,4060,4060,0
|
|
20240604,123000,18287570,4060,4060,4060,4060,0
|
|
20240604,122900,18287570,4060,4060,4060,4060,0
|
|
20240604,122800,18287570,4060,4060,4060,4060,0
|
|
20240604,122700,18287570,4060,4060,4060,4060,0
|
|
20240604,122600,18287570,4060,4060,4060,4060,0
|
|
20240604,122500,18287570,4060,4060,4060,4060,0
|
|
20240604,122400,18287570,4060,4060,4060,4060,0
|
|
20240604,122300,18287570,4060,4060,4060,4060,0
|
|
20240604,122200,18287570,4060,4060,4060,4060,0
|
|
20240604,122100,18287570,4060,4060,4060,4060,0
|
|
20240604,122000,18287570,4060,4060,4060,4060,0
|
|
20240604,121900,18287570,4060,4060,4060,4060,0
|
|
20240604,121800,18287570,4060,4060,4060,4060,0
|
|
20240604,121700,18287570,4060,4060,4060,4060,0
|
|
20240604,121600,18287570,4060,4060,4060,4060,0
|
|
20240604,121500,18287570,4060,4060,4060,4060,0
|
|
20240604,121400,18287570,4060,4060,4060,4060,0
|
|
20240604,121300,18287570,4060,4060,4060,4060,0
|
|
20240604,121200,18287570,4060,4060,4060,4060,0
|
|
20240604,121100,18287570,4060,4060,4060,4060,0
|
|
20240604,121000,18287570,4060,4060,4060,4060,1
|
|
20240604,120900,18283510,4050,4035,4050,4035,190
|
|
20240604,120800,17516200,4035,4035,4035,4035,23
|
|
20240604,120700,17423395,4035,4035,4035,4035,0
|
|
20240604,120600,17423395,4035,4035,4035,4035,0
|
|
20240604,120500,17423395,4035,4035,4035,4035,0
|
|
20240604,120400,17423395,4035,4035,4035,4035,0
|
|
20240604,120300,17423395,4035,4035,4035,4035,0
|
|
20240604,120200,17423395,4035,4035,4035,4035,0
|
|
20240604,120100,17423395,4035,4035,4035,4035,0
|
|
20240604,120000,17423395,4035,4035,4035,4035,0
|
|
20240604,115900,17423395,4035,4035,4035,4035,0
|
|
20240604,115800,17423395,4035,4020,4035,4020,41
|
|
20240604,115700,17258560,4015,4015,4015,4015,0
|
|
20240604,115600,17258560,4015,4015,4015,4015,7
|
|
20240604,115500,17230455,4020,4020,4020,4020,0
|
|
20240604,115400,17230455,4020,4020,4020,4020,8
|
|
20240604,115300,17198295,4035,4035,4035,4035,0
|
|
20240604,115200,17198295,4035,4035,4035,4035,0
|
|
20240604,115100,17198295,4035,4035,4035,4035,0
|
|
20240604,115000,17198295,4035,4035,4035,4035,1
|
|
20240604,114900,17194260,4020,4020,4020,4020,1
|
|
20240604,114800,17190240,4040,4040,4040,4040,0
|
|
20240604,114700,17190240,4040,4040,4040,4040,0
|
|
20240604,114600,17190240,4040,4040,4040,4040,0
|
|
20240604,114500,17190240,4040,4040,4040,4040,0
|
|
20240604,114400,17190240,4040,4040,4040,4040,0
|
|
20240604,114300,17190240,4040,4040,4040,4040,0
|
|
20240604,114200,17190240,4040,4040,4040,4040,0
|
|
20240604,114100,17190240,4040,4020,4040,4020,101
|
|
20240604,114000,16784200,4040,4040,4040,4040,0
|
|
20240604,113900,16784200,4040,4000,4040,4000,133
|
|
20240604,113800,16252160,4000,4025,4025,4000,1941
|
|
20240604,113700,8476400,4040,4040,4040,4040,1
|
|
20240604,113600,8472360,4025,4025,4025,4025,100
|
|
20240604,113500,8069860,4025,4025,4025,4025,0
|
|
20240604,113400,8069860,4025,4025,4025,4025,0
|
|
20240604,113300,8069860,4025,4025,4025,4025,0
|
|
20240604,113200,8069860,4025,4025,4025,4025,0
|
|
20240604,113100,8069860,4025,4025,4025,4025,0
|
|
20240604,113000,8069860,4025,4025,4025,4025,0
|
|
20240604,112900,8069860,4025,4025,4025,4025,0
|
|
20240604,112800,8069860,4025,4025,4025,4025,0
|
|
20240604,112700,8069860,4025,4025,4025,4025,0
|
|
20240604,112600,8069860,4025,4025,4025,4025,0
|
|
20240604,112500,8069860,4025,4025,4025,4025,0
|
|
20240604,112400,8069860,4025,4025,4025,4025,0
|
|
20240604,112300,8069860,4025,4025,4025,4025,0
|
|
20240604,112200,8069860,4025,4025,4025,4025,0
|
|
20240604,112100,8069860,4025,4025,4025,4025,5
|
|
20240604,112000,8049735,4040,4040,4040,4040,0
|
|
20240604,111900,8049735,4040,4040,4040,4040,0
|
|
20240604,111800,8049735,4040,4040,4040,4040,0
|
|
20240604,111700,8049735,4040,4040,4040,4040,0
|
|
20240604,111600,8049735,4040,4040,4040,4040,0
|
|
20240604,111500,8049735,4040,4040,4040,4040,0
|
|
20240604,111400,8049735,4040,4040,4040,4040,0
|
|
20240604,111300,8049735,4040,4040,4040,4040,0
|
|
20240604,111200,8049735,4040,4040,4040,4040,0
|
|
20240604,111100,8049735,4040,4040,4040,4040,0
|
|
20240604,111000,8049735,4040,4040,4040,4040,0
|
|
20240604,110900,8049735,4040,4040,4040,4040,0
|
|
20240604,110800,8049735,4040,4040,4040,4040,0
|
|
20240604,110700,8049735,4040,4040,4040,4040,0
|
|
20240604,110600,8049735,4040,4040,4040,4040,0
|
|
20240604,110500,8049735,4040,4040,4040,4040,0
|
|
20240604,110400,8049735,4040,4040,4040,4040,1
|
|
20240604,110300,8045695,4030,4030,4030,4030,18
|
|
20240604,110200,7973155,4040,4040,4040,4040,64
|
|
20240604,110100,7714595,4040,4040,4040,4040,0
|
|
20240604,110000,7714595,4040,4040,4040,4040,0
|
|
20240604,105900,7714595,4040,4040,4040,4040,0
|
|
20240604,105800,7714595,4040,4040,4040,4040,0
|
|
20240604,105700,7714595,4040,4040,4040,4040,0
|
|
20240604,105600,7714595,4040,4040,4040,4040,0
|
|
20240604,105500,7714595,4040,4040,4040,4040,0
|
|
20240604,105400,7714595,4040,4040,4040,4040,0
|
|
20240604,105300,7714595,4040,4040,4040,4040,0
|
|
20240604,105200,7714595,4040,4040,4040,4040,0
|
|
20240604,105100,7714595,4040,4040,4040,4040,0
|
|
20240604,105000,7714595,4040,4040,4040,4040,0
|
|
20240604,104900,7714595,4040,4040,4040,4040,0
|
|
20240604,104800,7714595,4040,4040,4040,4040,40
|
|
20240604,104700,7552995,4060,4060,4060,4060,0
|
|
20240604,104600,7552995,4060,4060,4060,4060,0
|
|
20240604,104500,7552995,4060,4060,4060,4060,0
|
|
20240604,104400,7552995,4060,4060,4060,4060,0
|
|
20240604,104300,7552995,4060,4060,4060,4060,0
|
|
20240604,104200,7552995,4060,4060,4060,4060,0
|
|
20240604,104100,7552995,4060,4060,4060,4060,0
|
|
20240604,104000,7552995,4060,4060,4060,4060,0
|
|
20240604,103900,7552995,4060,4060,4060,4060,0
|
|
20240604,103800,7552995,4060,4060,4060,4060,0
|
|
20240604,103700,7552995,4060,4060,4060,4060,0
|
|
20240604,103600,7552995,4060,4060,4060,4060,0
|
|
20240604,103500,7552995,4060,4060,4060,4060,2
|
|
20240604,103400,7544875,4065,4065,4065,4065,0
|
|
20240604,103300,7544875,4065,4065,4065,4065,0
|
|
20240604,103200,7544875,4065,4065,4065,4065,0
|
|
20240604,103100,7544875,4065,4065,4065,4065,0
|
|
20240604,103000,7544875,4065,4065,4065,4065,0
|
|
20240604,102900,7544875,4065,4065,4065,4065,0
|
|
20240604,102800,7544875,4065,4065,4065,4065,0
|
|
20240604,102700,7544875,4065,4065,4065,4065,0
|
|
20240604,102600,7544875,4065,4065,4065,4065,0
|
|
20240604,102500,7544875,4065,4065,4065,4065,0
|
|
20240604,102400,7544875,4065,4065,4065,4065,0
|
|
20240604,102300,7544875,4065,4065,4065,4065,0
|
|
20240604,102200,7544875,4065,4065,4065,4065,0
|
|
20240604,102100,7544875,4065,4065,4065,4065,0
|
|
20240604,102000,7544875,4065,4065,4065,4065,0
|
|
20240604,101900,7544875,4065,4065,4065,4065,0
|
|
20240604,101800,7544875,4065,4065,4065,4065,0
|
|
20240604,101700,7544875,4065,4065,4065,4065,0
|
|
20240604,101600,7544875,4065,4065,4065,4065,0
|
|
20240604,101500,7544875,4065,4065,4065,4065,0
|
|
20240604,101400,7544875,4065,4065,4065,4065,0
|
|
20240604,101300,7544875,4065,4065,4065,4065,0
|
|
20240604,101200,7544875,4065,4065,4065,4065,0
|
|
20240604,101100,7544875,4065,4065,4065,4065,0
|
|
20240604,101000,7544875,4065,4055,4065,4055,10
|
|
20240604,100900,7504290,4030,4030,4030,4030,1
|
|
20240604,100800,7500260,4055,4055,4055,4055,0
|
|
20240604,100700,7500260,4055,4055,4055,4055,4
|
|
20240604,100600,7484040,4055,4055,4055,4055,1
|
|
20240604,100500,7479985,4065,4065,4065,4065,0
|
|
20240604,100400,7479985,4065,4065,4065,4065,0
|
|
20240604,100300,7479985,4065,4065,4065,4065,0
|
|
20240604,100200,7479985,4065,4065,4065,4065,0
|
|
20240604,100100,7479985,4065,4065,4065,4065,0
|
|
20240604,100000,7479985,4065,4065,4065,4065,0
|
|
20240604,095900,7479985,4065,4065,4065,4065,1
|
|
20240604,095800,7475920,4065,4065,4065,4065,1
|
|
20240604,095700,7471855,4065,4065,4065,4065,0
|
|
20240604,095600,7471855,4065,4065,4065,4065,0
|
|
20240604,095500,7471855,4065,4065,4065,4065,0
|
|
20240604,095400,7471855,4065,4065,4065,4065,0
|
|
20240604,095300,7471855,4065,4065,4065,4065,0
|
|
20240604,095200,7471855,4065,4060,4065,4060,10
|
|
20240604,095100,7431210,4065,4065,4065,4065,0
|
|
20240604,095000,7431210,4065,4065,4065,4065,0
|
|
20240604,094900,7431210,4065,4065,4065,4065,0
|
|
20240604,094800,7431210,4065,4065,4065,4065,0
|
|
20240604,094700,7431210,4065,4065,4065,4065,0
|
|
20240604,094600,7431210,4065,4065,4065,4065,0
|
|
20240604,094500,7431210,4065,4065,4065,4065,0
|
|
20240604,094400,7431210,4065,4035,4065,3990,1101
|
|
20240604,094300,3007040,4070,4070,4070,4070,0
|
|
20240604,094200,3007040,4070,4070,4070,4070,0
|
|
20240604,094100,3007040,4070,4070,4070,4070,0
|
|
20240604,094000,3007040,4070,4070,4070,4070,3
|
|
20240604,093900,2994830,4075,4075,4075,4075,0
|
|
20240604,093800,2994830,4075,4075,4075,4075,0
|
|
20240604,093700,2994830,4075,4075,4075,4075,0
|
|
20240604,093600,2994830,4075,4075,4075,4075,0
|
|
20240604,093500,2994830,4075,4075,4075,4075,0
|
|
20240604,093400,2994830,4075,4075,4075,4075,0
|
|
20240604,093300,2994830,4075,4075,4075,4075,0
|
|
20240604,093200,2994830,4075,4075,4075,4075,0
|
|
20240604,093100,2994830,4075,4075,4075,4075,0
|
|
20240604,093000,2994830,4075,4075,4075,4075,0
|
|
20240604,092900,2994830,4075,4075,4075,4075,0
|
|
20240604,092800,2994830,4075,4075,4075,4075,0
|
|
20240604,092700,2994830,4075,4075,4075,4075,0
|
|
20240604,092600,2994830,4075,4075,4075,4075,0
|
|
20240604,092500,2994830,4075,4075,4075,4075,0
|
|
20240604,092400,2994830,4075,4075,4075,4075,0
|
|
20240604,092300,2994830,4075,4075,4075,4075,0
|
|
20240604,092200,2994830,4075,4075,4075,4075,0
|
|
20240604,092100,2994830,4075,4075,4075,4075,0
|
|
20240604,092000,2994830,4075,4075,4075,4075,0
|
|
20240604,091900,2994830,4075,4075,4075,4075,0
|
|
20240604,091800,2994830,4075,4075,4075,4075,0
|
|
20240604,091700,2994830,4075,4075,4075,4075,0
|
|
20240604,091600,2994830,4075,4075,4075,4075,0
|
|
20240604,091500,2994830,4075,4075,4075,4075,0
|
|
20240604,091400,2994830,4075,4075,4075,4075,0
|
|
20240604,091300,2994830,4075,4045,4075,4020,492
|
|
20240604,091200,1015880,4075,4075,4075,4075,0
|
|
20240604,091100,1015880,4075,4075,4075,4075,0
|
|
20240604,091000,1015880,4075,4075,4075,4075,0
|
|
20240604,090900,1015880,4075,4075,4075,4075,1
|
|
20240604,090800,1011805,4075,4075,4075,4075,0
|
|
20240604,090700,1011805,4075,4075,4075,4075,0
|
|
20240604,090600,1011805,4075,4075,4075,4075,0
|
|
20240604,090500,1011805,4075,4075,4075,4075,1
|
|
20240604,090400,1007730,4030,4045,4045,4030,250
|
|
20240604,090300,0,4060,4060,4060,4060,0
|
|
20240604,090200,0,4060,4060,4060,4060,0
|
|
20240604,090100,0,4060,4060,4060,4060,0
|
|
20240604,090000,0,4060,4060,4060,4060,0
|