580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183700,20553685,4010,4010,4010,4010,15
|
|
20240705,183600,20553685,4010,4010,4010,4010,0
|
|
20240705,183500,20553685,4010,4010,4010,4010,0
|
|
20240705,183400,20553685,4010,4010,4010,4010,0
|
|
20240705,183300,20553685,4010,4010,4010,4010,0
|
|
20240705,183200,20553685,4010,4010,4010,4010,0
|
|
20240705,183100,20553685,4010,4010,4010,4010,0
|
|
20240705,183000,20553685,4010,4010,4010,4010,0
|
|
20240705,182900,20553685,4010,4010,4010,4010,0
|
|
20240705,182800,20553685,4010,4010,4010,4010,0
|
|
20240705,182700,20553685,4010,4010,4010,4010,0
|
|
20240705,182600,20553685,4010,4010,4010,4010,0
|
|
20240705,182500,20553685,4010,4010,4010,4010,0
|
|
20240705,182400,20553685,4010,4010,4010,4010,0
|
|
20240705,182300,20553685,4010,4010,4010,4010,0
|
|
20240705,182200,20553685,4010,4010,4010,4010,0
|
|
20240705,182100,20553685,4010,4010,4010,4010,0
|
|
20240705,182000,20553685,4010,4010,4010,4010,0
|
|
20240705,181900,20553685,4010,4010,4010,4010,0
|
|
20240705,181800,20553685,4010,4010,4010,4010,0
|
|
20240705,181700,20553685,4010,4010,4010,4010,0
|
|
20240705,181600,20553685,4010,4010,4010,4010,0
|
|
20240705,181500,20553685,4010,4010,4010,4010,0
|
|
20240705,181400,20553685,4010,4010,4010,4010,0
|
|
20240705,181300,20553685,4010,4010,4010,4010,0
|
|
20240705,181200,20553685,4010,4010,4010,4010,0
|
|
20240705,181100,20553685,4010,4010,4010,4010,0
|
|
20240705,181000,20553685,4010,4010,4010,4010,0
|
|
20240705,180900,20553685,4010,4010,4010,4010,0
|
|
20240705,180800,20553685,4010,4010,4010,4010,0
|
|
20240705,180700,20553685,4010,4010,4010,4010,15
|
|
20240705,180600,20553685,4010,4010,4010,4010,0
|
|
20240705,180500,20553685,4010,4010,4010,4010,0
|
|
20240705,180400,20553685,4010,4010,4010,4010,0
|
|
20240705,180300,20553685,4010,4010,4010,4010,0
|
|
20240705,180200,20553685,4010,4010,4010,4010,0
|
|
20240705,180100,20553685,4010,4010,4010,4010,0
|
|
20240705,180000,20553685,4010,4010,4010,4010,0
|
|
20240705,175900,20553685,4010,4010,4010,4010,0
|
|
20240705,175800,20553685,4010,4010,4010,4010,0
|
|
20240705,175700,20553685,4010,4010,4010,4010,0
|
|
20240705,175600,20553685,4010,4010,4010,4010,0
|
|
20240705,175500,20553685,4010,4010,4010,4010,0
|
|
20240705,175400,20553685,4010,4010,4010,4010,0
|
|
20240705,175300,20553685,4010,4010,4010,4010,0
|
|
20240705,175200,20553685,4010,4010,4010,4010,0
|
|
20240705,175100,20553685,4010,4010,4010,4010,0
|
|
20240705,175000,20553685,4010,4010,4010,4010,0
|
|
20240705,174900,20553685,4010,4010,4010,4010,0
|
|
20240705,174800,20553685,4010,4010,4010,4010,0
|
|
20240705,174700,20553685,4010,4010,4010,4010,0
|
|
20240705,174600,20553685,4010,4010,4010,4010,0
|
|
20240705,174500,20553685,4010,4010,4010,4010,0
|
|
20240705,174400,20553685,4010,4010,4010,4010,0
|
|
20240705,174300,20553685,4010,4010,4010,4010,0
|
|
20240705,174200,20553685,4010,4010,4010,4010,0
|
|
20240705,174100,20553685,4010,4010,4010,4010,0
|
|
20240705,174000,20553685,4010,4010,4010,4010,0
|
|
20240705,173900,20553685,4010,4010,4010,4010,0
|
|
20240705,173800,20553685,4010,4010,4010,4010,0
|
|
20240705,173700,20553685,4010,4010,4010,4010,15
|
|
20240705,173600,20553685,4010,4010,4010,4010,0
|
|
20240705,173500,20553685,4010,4010,4010,4010,0
|
|
20240705,173400,20553685,4010,4010,4010,4010,0
|
|
20240705,173300,20553685,4010,4010,4010,4010,0
|
|
20240705,173200,20553685,4010,4010,4010,4010,0
|
|
20240705,173100,20553685,4010,4010,4010,4010,0
|
|
20240705,173000,20553685,4010,4010,4010,4010,0
|
|
20240705,172900,20553685,4010,4010,4010,4010,0
|
|
20240705,172800,20553685,4010,4010,4010,4010,0
|
|
20240705,172700,20553685,4010,4010,4010,4010,0
|
|
20240705,172600,20553685,4010,4010,4010,4010,0
|
|
20240705,172500,20553685,4010,4010,4010,4010,0
|
|
20240705,172400,20553685,4010,4010,4010,4010,0
|
|
20240705,172300,20553685,4010,4010,4010,4010,0
|
|
20240705,172200,20553685,4010,4010,4010,4010,0
|
|
20240705,172100,20553685,4010,4010,4010,4010,0
|
|
20240705,172000,20553685,4010,4010,4010,4010,0
|
|
20240705,171900,20553685,4010,4010,4010,4010,0
|
|
20240705,171800,20553685,4010,4010,4010,4010,0
|
|
20240705,171700,20553685,4010,4010,4010,4010,0
|
|
20240705,171600,20553685,4010,4010,4010,4010,0
|
|
20240705,171500,20553685,4010,4010,4010,4010,0
|
|
20240705,171400,20553685,4010,4010,4010,4010,0
|
|
20240705,171300,20553685,4010,4010,4010,4010,0
|
|
20240705,171200,20553685,4010,4010,4010,4010,0
|
|
20240705,171100,20553685,4010,4010,4010,4010,0
|
|
20240705,171000,20553685,4010,4010,4010,4010,0
|
|
20240705,170900,20553685,4010,4010,4010,4010,0
|
|
20240705,170800,20553685,4010,4010,4010,4010,0
|
|
20240705,170700,20553685,4010,4010,4010,4010,15
|
|
20240705,170600,20553685,4010,4010,4010,4010,0
|
|
20240705,170500,20553685,4010,4010,4010,4010,0
|
|
20240705,170400,20553685,4010,4010,4010,4010,0
|
|
20240705,170300,20553685,4010,4010,4010,4010,0
|
|
20240705,170200,20553685,4010,4010,4010,4010,0
|
|
20240705,170100,20553685,4010,4010,4010,4010,0
|
|
20240705,170000,20553685,4010,4010,4010,4010,0
|
|
20240705,165900,20553685,4010,4010,4010,4010,0
|
|
20240705,165800,20553685,4010,4010,4010,4010,0
|
|
20240705,165700,20553685,4010,4010,4010,4010,0
|
|
20240705,165600,20553685,4010,4010,4010,4010,0
|
|
20240705,165500,20553685,4010,4010,4010,4010,0
|
|
20240705,165400,20553685,4010,4010,4010,4010,0
|
|
20240705,165300,20553685,4010,4010,4010,4010,0
|
|
20240705,165200,20553685,4010,4010,4010,4010,0
|
|
20240705,165100,20553685,4010,4010,4010,4010,0
|
|
20240705,165000,20553685,4010,4010,4010,4010,0
|
|
20240705,164900,20553685,4010,4010,4010,4010,0
|
|
20240705,164800,20553685,4010,4010,4010,4010,0
|
|
20240705,164700,20553685,4010,4010,4010,4010,0
|
|
20240705,164600,20553685,4010,4010,4010,4010,0
|
|
20240705,164500,20553685,4010,4010,4010,4010,0
|
|
20240705,164400,20553685,4010,4010,4010,4010,0
|
|
20240705,164300,20553685,4010,4010,4010,4010,0
|
|
20240705,164200,20553685,4010,4010,4010,4010,0
|
|
20240705,164100,20553685,4010,4010,4010,4010,0
|
|
20240705,164000,20553685,4010,4010,4010,4010,0
|
|
20240705,163900,20553685,4010,4010,4010,4010,0
|
|
20240705,163800,20553685,4010,4010,4010,4010,0
|
|
20240705,163700,20553685,4010,4010,4010,4010,15
|
|
20240705,163600,20553685,4010,4010,4010,4010,0
|
|
20240705,163500,20553685,4010,4010,4010,4010,0
|
|
20240705,163400,20553685,4010,4010,4010,4010,0
|
|
20240705,163300,20553685,4010,4010,4010,4010,0
|
|
20240705,163200,20553685,4010,4010,4010,4010,0
|
|
20240705,163100,20553685,4010,4010,4010,4010,0
|
|
20240705,163000,20553685,4010,4010,4010,4010,0
|
|
20240705,162900,20553685,4010,4010,4010,4010,0
|
|
20240705,162800,20553685,4010,4010,4010,4010,0
|
|
20240705,162700,20553685,4010,4010,4010,4010,0
|
|
20240705,162600,20553685,4010,4010,4010,4010,0
|
|
20240705,162500,20553685,4010,4010,4010,4010,0
|
|
20240705,162400,20553685,4010,4010,4010,4010,0
|
|
20240705,162300,20553685,4010,4010,4010,4010,0
|
|
20240705,162200,20553685,4010,4010,4010,4010,0
|
|
20240705,162100,20553685,4010,4010,4010,4010,0
|
|
20240705,162000,20553685,4010,4010,4010,4010,0
|
|
20240705,161900,20553685,4010,4010,4010,4010,0
|
|
20240705,161800,20553685,4010,4010,4010,4010,0
|
|
20240705,161700,20553685,4010,4010,4010,4010,0
|
|
20240705,161600,20553685,4010,4010,4010,4010,0
|
|
20240705,161500,20553685,4010,4010,4010,4010,0
|
|
20240705,161400,20553685,4010,4010,4010,4010,0
|
|
20240705,161300,20553685,4010,4010,4010,4010,0
|
|
20240705,161200,20553685,4010,4010,4010,4010,0
|
|
20240705,161100,20553685,4010,4010,4010,4010,0
|
|
20240705,161000,20553685,4010,4010,4010,4010,0
|
|
20240705,160900,20553685,4010,4010,4010,4010,0
|
|
20240705,160800,20553685,4010,4010,4010,4010,0
|
|
20240705,160700,20553685,4010,4010,4010,4010,15
|
|
20240705,160600,20553685,4010,4010,4010,4010,0
|
|
20240705,160500,20553685,4010,4010,4010,4010,0
|
|
20240705,160400,20553685,4010,4010,4010,4010,0
|
|
20240705,160300,20553685,4010,4010,4010,4010,0
|
|
20240705,160200,20553685,4010,4010,4010,4010,0
|
|
20240705,160100,20553685,4010,4010,4010,4010,0
|
|
20240705,160000,20553685,4010,4010,4010,4010,0
|
|
20240705,155900,20553685,4010,4010,4010,4010,0
|
|
20240705,155800,20553685,4010,4010,4010,4010,0
|
|
20240705,155700,20553685,4010,4010,4010,4010,0
|
|
20240705,155600,20553685,4010,4010,4010,4010,0
|
|
20240705,155500,20553685,4010,4010,4010,4010,0
|
|
20240705,155400,20553685,4010,4010,4010,4010,0
|
|
20240705,155300,20553685,4010,4010,4010,4010,0
|
|
20240705,155200,20553685,4010,4010,4010,4010,0
|
|
20240705,155100,20553685,4010,4010,4010,4010,0
|
|
20240705,155000,20553685,4010,4010,4010,4010,0
|
|
20240705,154900,20553685,4010,4010,4010,4010,0
|
|
20240705,154800,20553685,4010,4010,4010,4010,0
|
|
20240705,154700,20553685,4010,4010,4010,4010,0
|
|
20240705,154600,20553685,4010,4010,4010,4010,0
|
|
20240705,154500,20553685,4010,4010,4010,4010,0
|
|
20240705,154400,20553685,4010,4010,4010,4010,0
|
|
20240705,154300,20553685,4010,4010,4010,4010,0
|
|
20240705,154200,20553685,4010,4010,4010,4010,0
|
|
20240705,154100,20553685,4010,4010,4010,4010,0
|
|
20240705,154000,20553685,4010,4010,4010,4010,0
|
|
20240705,153900,20553685,4010,4010,4010,4010,0
|
|
20240705,153800,20553685,4010,4010,4010,4010,0
|
|
20240705,153700,20553685,4010,4010,4010,4010,15
|
|
20240705,153600,20553685,4010,4010,4010,4010,0
|
|
20240705,153500,20553685,4010,4010,4010,4010,0
|
|
20240705,153400,20553685,4010,4010,4010,4010,0
|
|
20240705,153300,20553685,4010,4010,4010,4010,0
|
|
20240705,153200,20553685,4010,4010,4010,4010,0
|
|
20240705,153100,20553685,4010,4010,4010,4010,0
|
|
20240705,153000,20553685,4010,4010,4010,4010,15
|
|
20240705,152900,20493535,4010,4010,4010,4010,0
|
|
20240705,152800,20493535,4010,4010,4010,4010,0
|
|
20240705,152700,20493535,4010,4010,4010,4010,0
|
|
20240705,152600,20493535,4010,4010,4010,4010,0
|
|
20240705,152500,20493535,4010,4010,4010,4010,0
|
|
20240705,152400,20493535,4010,4010,4010,4010,0
|
|
20240705,152300,20493535,4010,4010,4010,4010,0
|
|
20240705,152200,20493535,4010,4010,4010,4010,0
|
|
20240705,152100,20493535,4010,4010,4010,4010,0
|
|
20240705,152000,20493535,4010,4010,4010,4010,0
|
|
20240705,151900,20493535,4010,3995,4010,3995,325
|
|
20240705,151800,19193660,3995,3995,3995,3995,0
|
|
20240705,151700,19193660,3995,3995,3995,3995,0
|
|
20240705,151600,19193660,3995,3990,3995,3990,75
|
|
20240705,151500,18894405,3990,3995,3995,3990,47
|
|
20240705,151400,18706830,3995,3995,3995,3995,15
|
|
20240705,151300,18646905,3985,3985,3985,3985,317
|
|
20240705,151200,17383660,3990,3990,3990,3990,536
|
|
20240705,151100,15245020,3995,3995,3995,3995,0
|
|
20240705,151000,15245020,3995,3995,3995,3995,37
|
|
20240705,150900,15097205,3995,3995,3995,3995,9
|
|
20240705,150800,15061250,4005,3995,4005,3995,1101
|
|
20240705,150700,10662745,4005,4005,4005,4005,0
|
|
20240705,150600,10662745,4005,4005,4005,4005,0
|
|
20240705,150500,10662745,4005,4005,4005,4005,0
|
|
20240705,150400,10662745,4005,4005,4005,4005,0
|
|
20240705,150300,10662745,4005,4005,4005,4005,0
|
|
20240705,150200,10662745,4005,4005,4005,4005,0
|
|
20240705,150100,10662745,4005,4005,4005,4005,0
|
|
20240705,150000,10662745,4005,4005,4005,4005,0
|
|
20240705,145900,10662745,4005,4005,4005,4005,0
|
|
20240705,145800,10662745,4005,4005,4005,4005,0
|
|
20240705,145700,10662745,4005,4005,4005,4005,0
|
|
20240705,145600,10662745,4005,4005,4005,4005,0
|
|
20240705,145500,10662745,4005,4005,4005,4005,0
|
|
20240705,145400,10662745,4005,4005,4005,4005,9
|
|
20240705,145300,10626700,4005,4005,4005,4005,0
|
|
20240705,145200,10626700,4005,4005,4005,4005,0
|
|
20240705,145100,10626700,4005,4005,4005,4005,0
|
|
20240705,145000,10626700,4005,4005,4005,4005,0
|
|
20240705,144900,10626700,4005,4005,4005,4005,3
|
|
20240705,144800,10614685,4010,4010,4010,4010,0
|
|
20240705,144700,10614685,4010,4010,4010,4010,0
|
|
20240705,144600,10614685,4010,4010,4010,4010,0
|
|
20240705,144500,10614685,4010,4010,4010,4010,0
|
|
20240705,144400,10614685,4010,4010,4010,4010,0
|
|
20240705,144300,10614685,4010,4010,4010,4010,0
|
|
20240705,144200,10614685,4010,4010,4010,4010,0
|
|
20240705,144100,10614685,4010,4010,4010,4010,0
|
|
20240705,144000,10614685,4010,4010,4010,4010,0
|
|
20240705,143900,10614685,4010,4010,4010,4010,0
|
|
20240705,143800,10614685,4010,4010,4010,4010,0
|
|
20240705,143700,10614685,4010,4010,4010,4010,0
|
|
20240705,143600,10614685,4010,4010,4010,4010,0
|
|
20240705,143500,10614685,4010,4010,4010,4010,0
|
|
20240705,143400,10614685,4010,4010,4010,4010,1
|
|
20240705,143300,10610675,3990,3990,3990,3990,0
|
|
20240705,143200,10610675,3990,3995,3995,3990,300
|
|
20240705,143100,9413260,3995,3995,3995,3995,27
|
|
20240705,143000,9305395,3995,4005,4005,3995,673
|
|
20240705,142900,6615880,4005,4005,4005,4005,74
|
|
20240705,142800,6319510,4010,4010,4010,4010,0
|
|
20240705,142700,6319510,4010,4010,4010,4010,0
|
|
20240705,142600,6319510,4010,4010,4010,4010,0
|
|
20240705,142500,6319510,4010,4010,4010,4010,0
|
|
20240705,142400,6319510,4010,4010,4010,4010,35
|
|
20240705,142300,6179160,4010,4010,4010,4010,0
|
|
20240705,142200,6179160,4010,4010,4010,4010,0
|
|
20240705,142100,6179160,4010,4010,4010,4010,0
|
|
20240705,142000,6179160,4010,4010,4010,4010,0
|
|
20240705,141900,6179160,4010,4010,4010,4010,0
|
|
20240705,141800,6179160,4010,4010,4010,4010,0
|
|
20240705,141700,6179160,4010,4010,4010,4010,0
|
|
20240705,141600,6179160,4010,4010,4010,4010,0
|
|
20240705,141500,6179160,4010,4010,4010,4010,0
|
|
20240705,141400,6179160,4010,4010,4010,4010,0
|
|
20240705,141300,6179160,4010,4010,4010,4010,0
|
|
20240705,141200,6179160,4010,4010,4010,4010,0
|
|
20240705,141100,6179160,4010,4010,4010,4010,0
|
|
20240705,141000,6179160,4010,4010,4010,4010,1
|
|
20240705,140900,6175150,4025,4025,4025,4025,26
|
|
20240705,140800,6070500,4030,4030,4030,4030,0
|
|
20240705,140700,6070500,4030,4030,4030,4030,0
|
|
20240705,140600,6070500,4030,4030,4030,4030,0
|
|
20240705,140500,6070500,4030,4030,4030,4030,0
|
|
20240705,140400,6070500,4030,4030,4030,4030,0
|
|
20240705,140300,6070500,4030,4030,4030,4030,0
|
|
20240705,140200,6070500,4030,4030,4030,4030,20
|
|
20240705,140100,5989900,4025,4025,4025,4025,0
|
|
20240705,140000,5989900,4025,4025,4025,4025,0
|
|
20240705,135900,5989900,4025,4025,4025,4025,0
|
|
20240705,135800,5989900,4025,4025,4025,4025,0
|
|
20240705,135700,5989900,4025,4025,4025,4025,0
|
|
20240705,135600,5989900,4025,4025,4025,4025,0
|
|
20240705,135500,5989900,4025,4025,4025,4025,0
|
|
20240705,135400,5989900,4025,4025,4025,4025,0
|
|
20240705,135300,5989900,4025,4025,4025,4025,0
|
|
20240705,135200,5989900,4025,4025,4025,4025,0
|
|
20240705,135100,5989900,4025,4025,4025,4025,0
|
|
20240705,135000,5989900,4025,4025,4025,4025,0
|
|
20240705,134900,5989900,4025,4025,4025,4025,0
|
|
20240705,134800,5989900,4025,4025,4025,4025,0
|
|
20240705,134700,5989900,4025,4025,4025,4025,0
|
|
20240705,134600,5989900,4025,4025,4025,4025,0
|
|
20240705,134500,5989900,4025,4025,4025,4025,0
|
|
20240705,134400,5989900,4025,4025,4025,4025,0
|
|
20240705,134300,5989900,4025,4025,4025,4025,0
|
|
20240705,134200,5989900,4025,4025,4025,4025,0
|
|
20240705,134100,5989900,4025,4030,4030,4025,215
|
|
20240705,134000,5123950,4040,4040,4040,4040,0
|
|
20240705,133900,5123950,4040,4040,4040,4040,0
|
|
20240705,133800,5123950,4040,4040,4040,4040,0
|
|
20240705,133700,5123950,4040,4040,4040,4040,0
|
|
20240705,133600,5123950,4040,4040,4040,4040,0
|
|
20240705,133500,5123950,4040,4040,4040,4040,0
|
|
20240705,133400,5123950,4040,4040,4040,4040,0
|
|
20240705,133300,5123950,4040,4040,4040,4040,0
|
|
20240705,133200,5123950,4040,4040,4040,4040,0
|
|
20240705,133100,5123950,4040,4040,4040,4040,0
|
|
20240705,133000,5123950,4040,4040,4040,4040,0
|
|
20240705,132900,5123950,4040,4040,4040,4040,0
|
|
20240705,132800,5123950,4040,4040,4040,4040,0
|
|
20240705,132700,5123950,4040,4035,4040,4035,6
|
|
20240705,132600,5099735,4020,4020,4020,4020,0
|
|
20240705,132500,5099735,4020,4020,4020,4020,40
|
|
20240705,132400,4938935,4040,4040,4040,4040,0
|
|
20240705,132300,4938935,4040,4040,4040,4040,0
|
|
20240705,132200,4938935,4040,4040,4040,4040,0
|
|
20240705,132100,4938935,4040,4040,4040,4040,0
|
|
20240705,132000,4938935,4040,4040,4040,4040,0
|
|
20240705,131900,4938935,4040,4040,4040,4040,0
|
|
20240705,131800,4938935,4040,4040,4040,4040,0
|
|
20240705,131700,4938935,4040,4040,4040,4040,0
|
|
20240705,131600,4938935,4040,4040,4040,4040,0
|
|
20240705,131500,4938935,4040,4040,4040,4040,0
|
|
20240705,131400,4938935,4040,4040,4040,4040,0
|
|
20240705,131300,4938935,4040,4040,4040,4040,2
|
|
20240705,131200,4930855,4040,4040,4040,4040,0
|
|
20240705,131100,4930855,4040,4040,4040,4040,0
|
|
20240705,131000,4930855,4040,4040,4040,4040,0
|
|
20240705,130900,4930855,4040,4040,4040,4040,0
|
|
20240705,130800,4930855,4040,4040,4040,4040,0
|
|
20240705,130700,4930855,4040,4040,4040,4040,0
|
|
20240705,130600,4930855,4040,4040,4040,4040,0
|
|
20240705,130500,4930855,4040,4040,4040,4040,0
|
|
20240705,130400,4930855,4040,4040,4040,4040,0
|
|
20240705,130300,4930855,4040,4040,4040,4040,0
|
|
20240705,130200,4930855,4040,4040,4040,4040,0
|
|
20240705,130100,4930855,4040,4040,4040,4040,0
|
|
20240705,130000,4930855,4040,4040,4040,4040,0
|
|
20240705,125900,4930855,4040,4040,4040,4040,0
|
|
20240705,125800,4930855,4040,4040,4040,4040,0
|
|
20240705,125700,4930855,4040,4040,4040,4040,0
|
|
20240705,125600,4930855,4040,4040,4040,4040,0
|
|
20240705,125500,4930855,4040,4040,4040,4040,0
|
|
20240705,125400,4930855,4040,4040,4040,4040,0
|
|
20240705,125300,4930855,4040,4040,4040,4040,0
|
|
20240705,125200,4930855,4040,4040,4040,4040,6
|
|
20240705,125100,4906615,4040,4040,4040,4040,0
|
|
20240705,125000,4906615,4040,4040,4040,4040,0
|
|
20240705,124900,4906615,4040,4040,4040,4040,0
|
|
20240705,124800,4906615,4040,4040,4040,4040,0
|
|
20240705,124700,4906615,4040,4040,4040,4040,0
|
|
20240705,124600,4906615,4040,4040,4040,4040,0
|
|
20240705,124500,4906615,4040,4040,4040,4040,0
|
|
20240705,124400,4906615,4040,4040,4040,4040,110
|
|
20240705,124300,4462215,4040,4040,4040,4040,0
|
|
20240705,124200,4462215,4040,4040,4040,4040,6
|
|
20240705,124100,4437975,4045,4045,4045,4045,0
|
|
20240705,124000,4437975,4045,4045,4045,4045,0
|
|
20240705,123900,4437975,4045,4045,4045,4045,0
|
|
20240705,123800,4437975,4045,4045,4045,4045,0
|
|
20240705,123700,4437975,4045,4045,4045,4045,0
|
|
20240705,123600,4437975,4045,4045,4045,4045,0
|
|
20240705,123500,4437975,4045,4045,4045,4045,0
|
|
20240705,123400,4437975,4045,4045,4045,4045,0
|
|
20240705,123300,4437975,4045,4045,4045,4045,0
|
|
20240705,123200,4437975,4045,4045,4045,4045,0
|
|
20240705,123100,4437975,4045,4045,4045,4045,0
|
|
20240705,123000,4437975,4045,4045,4045,4045,0
|
|
20240705,122900,4437975,4045,4045,4045,4045,1
|
|
20240705,122800,4433930,4040,4040,4040,4040,0
|
|
20240705,122700,4433930,4040,4040,4040,4040,55
|
|
20240705,122600,4211730,4040,4040,4040,4040,0
|
|
20240705,122500,4211730,4040,4040,4040,4040,22
|
|
20240705,122400,4122850,4045,4045,4045,4045,0
|
|
20240705,122300,4122850,4045,4045,4045,4045,0
|
|
20240705,122200,4122850,4045,4045,4045,4045,0
|
|
20240705,122100,4122850,4045,4045,4045,4045,0
|
|
20240705,122000,4122850,4045,4045,4045,4045,0
|
|
20240705,121900,4122850,4045,4045,4045,4045,0
|
|
20240705,121800,4122850,4045,4045,4045,4045,0
|
|
20240705,121700,4122850,4045,4045,4045,4045,0
|
|
20240705,121600,4122850,4045,4045,4045,4045,0
|
|
20240705,121500,4122850,4045,4045,4045,4045,0
|
|
20240705,121400,4122850,4045,4045,4045,4045,0
|
|
20240705,121300,4122850,4045,4045,4045,4045,0
|
|
20240705,121200,4122850,4045,4045,4045,4045,0
|
|
20240705,121100,4122850,4045,4045,4045,4045,0
|
|
20240705,121000,4122850,4045,4045,4045,4045,0
|
|
20240705,120900,4122850,4045,4045,4045,4045,0
|
|
20240705,120800,4122850,4045,4045,4045,4045,0
|
|
20240705,120700,4122850,4045,4045,4045,4045,0
|
|
20240705,120600,4122850,4045,4045,4045,4045,0
|
|
20240705,120500,4122850,4045,4045,4045,4045,0
|
|
20240705,120400,4122850,4045,4045,4045,4045,0
|
|
20240705,120300,4122850,4045,4045,4045,4045,0
|
|
20240705,120200,4122850,4045,4045,4045,4045,0
|
|
20240705,120100,4122850,4045,4045,4045,4045,0
|
|
20240705,120000,4122850,4045,4045,4045,4045,0
|
|
20240705,115900,4122850,4045,4045,4045,4045,0
|
|
20240705,115800,4122850,4045,4045,4045,4045,0
|
|
20240705,115700,4122850,4045,4045,4045,4045,0
|
|
20240705,115600,4122850,4045,4045,4045,4045,0
|
|
20240705,115500,4122850,4045,4045,4045,4045,0
|
|
20240705,115400,4122850,4045,4045,4045,4045,0
|
|
20240705,115300,4122850,4045,4045,4045,4045,0
|
|
20240705,115200,4122850,4045,4045,4045,4045,0
|
|
20240705,115100,4122850,4045,4045,4045,4045,0
|
|
20240705,115000,4122850,4045,4045,4045,4045,0
|
|
20240705,114900,4122850,4045,4045,4045,4045,0
|
|
20240705,114800,4122850,4045,4045,4045,4045,0
|
|
20240705,114700,4122850,4045,4045,4045,4045,0
|
|
20240705,114600,4122850,4045,4040,4045,4040,4
|
|
20240705,114500,4106685,4040,4015,4040,4015,100
|
|
20240705,114400,3703720,4005,4005,4005,4005,0
|
|
20240705,114300,3703720,4005,4005,4005,4005,0
|
|
20240705,114200,3703720,4005,4005,4005,4005,0
|
|
20240705,114100,3703720,4005,4005,4005,4005,0
|
|
20240705,114000,3703720,4005,4005,4005,4005,0
|
|
20240705,113900,3703720,4005,4005,4005,4005,0
|
|
20240705,113800,3703720,4005,4005,4005,4005,0
|
|
20240705,113700,3703720,4005,4005,4005,4005,0
|
|
20240705,113600,3703720,4005,4005,4005,4005,0
|
|
20240705,113500,3703720,4005,4005,4005,4005,0
|
|
20240705,113400,3703720,4005,4005,4005,4005,0
|
|
20240705,113300,3703720,4005,4005,4005,4005,0
|
|
20240705,113200,3703720,4005,4005,4005,4005,0
|
|
20240705,113100,3703720,4005,4005,4005,4005,0
|
|
20240705,113000,3703720,4005,4005,4005,4005,0
|
|
20240705,112900,3703720,4005,4005,4005,4005,0
|
|
20240705,112800,3703720,4005,4005,4005,4005,0
|
|
20240705,112700,3703720,4005,4005,4005,4005,0
|
|
20240705,112600,3703720,4005,4005,4005,4005,0
|
|
20240705,112500,3703720,4005,4005,4005,4005,0
|
|
20240705,112400,3703720,4005,4005,4005,4005,0
|
|
20240705,112300,3703720,4005,4005,4005,4005,0
|
|
20240705,112200,3703720,4005,4005,4005,4005,0
|
|
20240705,112100,3703720,4005,4005,4005,4005,0
|
|
20240705,112000,3703720,4005,4005,4005,4005,0
|
|
20240705,111900,3703720,4005,4005,4005,4005,0
|
|
20240705,111800,3703720,4005,4005,4005,4005,0
|
|
20240705,111700,3703720,4005,4005,4005,4005,0
|
|
20240705,111600,3703720,4005,4005,4005,4005,1
|
|
20240705,111500,3699715,4005,4005,4005,4005,0
|
|
20240705,111400,3699715,4005,4005,4005,4005,0
|
|
20240705,111300,3699715,4005,4005,4005,4005,0
|
|
20240705,111200,3699715,4005,4005,4005,4005,0
|
|
20240705,111100,3699715,4005,4005,4005,4005,0
|
|
20240705,111000,3699715,4005,4005,4005,4005,1
|
|
20240705,110900,3695710,4005,4005,4005,4005,0
|
|
20240705,110800,3695710,4005,4005,4005,4005,0
|
|
20240705,110700,3695710,4005,4005,4005,4005,0
|
|
20240705,110600,3695710,4005,4005,4005,4005,0
|
|
20240705,110500,3695710,4005,4005,4005,4005,0
|
|
20240705,110400,3695710,4005,4005,4005,4005,0
|
|
20240705,110300,3695710,4005,4005,4005,4005,0
|
|
20240705,110200,3695710,4005,4005,4005,4005,0
|
|
20240705,110100,3695710,4005,4005,4005,4005,0
|
|
20240705,110000,3695710,4005,4005,4005,4005,1
|
|
20240705,105900,3691705,4005,4005,4005,4005,0
|
|
20240705,105800,3691705,4005,4005,4005,4005,0
|
|
20240705,105700,3691705,4005,4005,4005,4005,3
|
|
20240705,105600,3679690,4005,4005,4005,4005,0
|
|
20240705,105500,3679690,4005,4005,4005,4005,0
|
|
20240705,105400,3679690,4005,4005,4005,4005,0
|
|
20240705,105300,3679690,4005,4005,4005,4005,0
|
|
20240705,105200,3679690,4005,4005,4005,4005,0
|
|
20240705,105100,3679690,4005,4005,4005,4005,0
|
|
20240705,105000,3679690,4005,4005,4005,4005,25
|
|
20240705,104900,3579565,4005,4005,4005,4005,0
|
|
20240705,104800,3579565,4005,4005,4005,4005,0
|
|
20240705,104700,3579565,4005,4005,4005,4005,0
|
|
20240705,104600,3579565,4005,4005,4005,4005,0
|
|
20240705,104500,3579565,4005,4005,4005,4005,20
|
|
20240705,104400,3499465,4000,4000,4000,4000,0
|
|
20240705,104300,3499465,4000,4000,4000,4000,0
|
|
20240705,104200,3499465,4000,4000,4000,4000,0
|
|
20240705,104100,3499465,4000,4000,4000,4000,0
|
|
20240705,104000,3499465,4000,4000,4000,4000,0
|
|
20240705,103900,3499465,4000,4000,4000,4000,534
|
|
20240705,103800,1363465,4000,4000,4000,4000,0
|
|
20240705,103700,1363465,4000,4000,4000,4000,1
|
|
20240705,103600,1359465,3995,3995,3995,3995,0
|
|
20240705,103500,1359465,3995,3995,3995,3995,0
|
|
20240705,103400,1359465,3995,3995,3995,3995,0
|
|
20240705,103300,1359465,3995,3995,3995,3995,0
|
|
20240705,103200,1359465,3995,3995,3995,3995,0
|
|
20240705,103100,1359465,3995,3995,3995,3995,0
|
|
20240705,103000,1359465,3995,3995,3995,3995,0
|
|
20240705,102900,1359465,3995,3995,3995,3995,0
|
|
20240705,102800,1359465,3995,3995,3995,3995,0
|
|
20240705,102700,1359465,3995,3995,3995,3995,0
|
|
20240705,102600,1359465,3995,3995,3995,3995,0
|
|
20240705,102500,1359465,3995,3995,3995,3995,0
|
|
20240705,102400,1359465,3995,3995,3995,3995,0
|
|
20240705,102300,1359465,3995,3995,3995,3995,0
|
|
20240705,102200,1359465,3995,3995,3995,3995,0
|
|
20240705,102100,1359465,3995,3995,3995,3995,0
|
|
20240705,102000,1359465,3995,3995,3995,3995,0
|
|
20240705,101900,1359465,3995,3995,3995,3995,0
|
|
20240705,101800,1359465,3995,3995,3995,3995,0
|
|
20240705,101700,1359465,3995,3995,3995,3995,0
|
|
20240705,101600,1359465,3995,3995,3995,3995,0
|
|
20240705,101500,1359465,3995,3995,3995,3995,89
|
|
20240705,101400,1003910,4000,4000,4000,4000,0
|
|
20240705,101300,1003910,4000,4000,4000,4000,0
|
|
20240705,101200,1003910,4000,4000,4000,4000,20
|
|
20240705,101100,923910,4000,4000,4000,4000,0
|
|
20240705,101000,923910,4000,4000,4000,4000,0
|
|
20240705,100900,923910,4000,4000,4000,4000,0
|
|
20240705,100800,923910,4000,4000,4000,4000,10
|
|
20240705,100700,883910,4000,4000,4000,4000,0
|
|
20240705,100600,883910,4000,4000,4000,4000,0
|
|
20240705,100500,883910,4000,4000,4000,4000,0
|
|
20240705,100400,883910,4000,4000,4000,4000,2
|
|
20240705,100300,875910,4000,4000,4000,4000,0
|
|
20240705,100200,875910,4000,4000,4000,4000,0
|
|
20240705,100100,875910,4000,4000,4000,4000,0
|
|
20240705,100000,875910,4000,4000,4000,4000,0
|
|
20240705,095900,875910,4000,4000,4000,4000,0
|
|
20240705,095800,875910,4000,4000,4000,4000,1
|
|
20240705,095700,871910,4000,4000,4000,4000,1
|
|
20240705,095600,867910,4000,4000,4000,4000,0
|
|
20240705,095500,867910,4000,4000,4000,4000,0
|
|
20240705,095400,867910,4000,4000,4000,4000,0
|
|
20240705,095300,867910,4000,4000,4000,4000,0
|
|
20240705,095200,867910,4000,4000,4000,4000,0
|
|
20240705,095100,867910,4000,4000,4000,4000,0
|
|
20240705,095000,867910,4000,4000,4000,4000,0
|
|
20240705,094900,867910,4000,4000,4000,4000,0
|
|
20240705,094800,867910,4000,4000,4000,4000,0
|
|
20240705,094700,867910,4000,4000,4000,4000,0
|
|
20240705,094600,867910,4000,4000,4000,4000,0
|
|
20240705,094500,867910,4000,4000,4000,4000,0
|
|
20240705,094400,867910,4000,4000,4000,4000,0
|
|
20240705,094300,867910,4000,4000,4000,4000,11
|
|
20240705,094200,823910,4000,4000,4000,4000,11
|
|
20240705,094100,779910,4000,4000,4000,4000,0
|
|
20240705,094000,779910,4000,4000,4000,4000,0
|
|
20240705,093900,779910,4000,4000,4000,4000,0
|
|
20240705,093800,779910,4000,4000,4000,4000,0
|
|
20240705,093700,779910,4000,4000,4000,4000,0
|
|
20240705,093600,779910,4000,4000,4000,4000,0
|
|
20240705,093500,779910,4000,4000,4000,4000,0
|
|
20240705,093400,779910,4000,4000,4000,4000,0
|
|
20240705,093300,779910,4000,4000,4000,4000,0
|
|
20240705,093200,779910,4000,4000,4000,4000,0
|
|
20240705,093100,779910,4000,4000,4000,4000,0
|
|
20240705,093000,779910,4000,4000,4000,4000,0
|
|
20240705,092900,779910,4000,4000,4000,4000,0
|
|
20240705,092800,779910,4000,4000,4000,4000,0
|
|
20240705,092700,779910,4000,4000,4000,4000,0
|
|
20240705,092600,779910,4000,4000,4000,4000,0
|
|
20240705,092500,779910,4000,4000,4000,4000,100
|
|
20240705,092400,379910,4000,4000,4000,4000,0
|
|
20240705,092300,379910,4000,4000,4000,4000,0
|
|
20240705,092200,379910,4000,4000,4000,4000,0
|
|
20240705,092100,379910,4000,4000,4000,4000,11
|
|
20240705,092000,335910,4000,4000,4000,4000,0
|
|
20240705,091900,335910,4000,4000,4000,4000,0
|
|
20240705,091800,335910,4000,4000,4000,4000,10
|
|
20240705,091700,295910,4000,4000,4000,4000,25
|
|
20240705,091600,195910,4000,4000,4000,4000,0
|
|
20240705,091500,195910,4000,4000,4000,4000,0
|
|
20240705,091400,195910,4000,4000,4000,4000,0
|
|
20240705,091300,195910,4000,4000,4000,4000,0
|
|
20240705,091200,195910,4000,4000,4000,4000,0
|
|
20240705,091100,195910,4000,4000,4000,4000,0
|
|
20240705,091000,195910,4000,4000,4000,4000,0
|
|
20240705,090900,195910,4000,4000,4000,4000,0
|
|
20240705,090800,195910,4000,4000,4000,4000,0
|
|
20240705,090700,195910,4000,4000,4000,4000,0
|
|
20240705,090600,195910,4000,4000,4000,4000,0
|
|
20240705,090500,195910,4000,4000,4000,4000,0
|
|
20240705,090400,195910,4000,4000,4000,4000,0
|
|
20240705,090300,195910,4000,4000,4000,4000,0
|
|
20240705,090200,195910,4000,4000,4000,3995,22
|
|
20240705,090100,108000,4000,4000,4000,4000,0
|
|
20240705,090000,108000,4000,4000,4000,4000,27
|