574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183100,57719380,5990,5990,5990,5990,140
|
|
20240716,183000,57719380,5990,5990,5990,5990,0
|
|
20240716,182900,57719380,5990,5990,5990,5990,0
|
|
20240716,182800,57719380,5990,5990,5990,5990,0
|
|
20240716,182700,57719380,5990,5990,5990,5990,0
|
|
20240716,182600,57719380,5990,5990,5990,5990,0
|
|
20240716,182500,57719380,5990,5990,5990,5990,0
|
|
20240716,182400,57719380,5990,5990,5990,5990,0
|
|
20240716,182300,57719380,5990,5990,5990,5990,0
|
|
20240716,182200,57719380,5990,5990,5990,5990,0
|
|
20240716,182100,57719380,5990,5990,5990,5990,0
|
|
20240716,182000,57719380,5990,5990,5990,5990,0
|
|
20240716,181900,57719380,5990,5990,5990,5990,0
|
|
20240716,181800,57719380,5990,5990,5990,5990,0
|
|
20240716,181700,57719380,5990,5990,5990,5990,0
|
|
20240716,181600,57719380,5990,5990,5990,5990,0
|
|
20240716,181500,57719380,5990,5990,5990,5990,0
|
|
20240716,181400,57719380,5990,5990,5990,5990,0
|
|
20240716,181300,57719380,5990,5990,5990,5990,0
|
|
20240716,181200,57719380,5990,5990,5990,5990,0
|
|
20240716,181100,57719380,5990,5990,5990,5990,0
|
|
20240716,181000,57719380,5990,5990,5990,5990,0
|
|
20240716,180900,57719380,5990,5990,5990,5990,0
|
|
20240716,180800,57719380,5990,5990,5990,5990,0
|
|
20240716,180700,57719380,5990,5990,5990,5990,0
|
|
20240716,180600,57719380,5990,5990,5990,5990,0
|
|
20240716,180500,57719380,5990,5990,5990,5990,0
|
|
20240716,180400,57719380,5990,5990,5990,5990,0
|
|
20240716,180300,57719380,5990,5990,5990,5990,0
|
|
20240716,180200,57719380,5990,5990,5990,5990,0
|
|
20240716,180100,57719380,5990,5990,5990,5990,140
|
|
20240716,180000,57719380,5990,5990,5990,5990,0
|
|
20240716,175900,57719380,5990,5990,5990,5990,0
|
|
20240716,175800,57719380,5990,5990,5990,5990,0
|
|
20240716,175700,57719380,5990,5990,5990,5990,0
|
|
20240716,175600,57719380,5990,5990,5990,5990,0
|
|
20240716,175500,57719380,5990,5990,5990,5990,0
|
|
20240716,175400,57719380,5990,5990,5990,5990,0
|
|
20240716,175300,57719380,5990,5990,5990,5990,0
|
|
20240716,175200,57719380,5990,5990,5990,5990,0
|
|
20240716,175100,57719380,5990,5990,5990,5990,0
|
|
20240716,175000,57719380,5990,5990,5990,5990,0
|
|
20240716,174900,57719380,5990,5990,5990,5990,0
|
|
20240716,174800,57719380,5990,5990,5990,5990,0
|
|
20240716,174700,57719380,5990,5990,5990,5990,0
|
|
20240716,174600,57719380,5990,5990,5990,5990,0
|
|
20240716,174500,57719380,5990,5990,5990,5990,0
|
|
20240716,174400,57719380,5990,5990,5990,5990,0
|
|
20240716,174300,57719380,5990,5990,5990,5990,0
|
|
20240716,174200,57719380,5990,5990,5990,5990,0
|
|
20240716,174100,57719380,5990,5990,5990,5990,0
|
|
20240716,174000,57719380,5990,5990,5990,5990,0
|
|
20240716,173900,57719380,5990,5990,5990,5990,0
|
|
20240716,173800,57719380,5990,5990,5990,5990,0
|
|
20240716,173700,57719380,5990,5990,5990,5990,0
|
|
20240716,173600,57719380,5990,5990,5990,5990,0
|
|
20240716,173500,57719380,5990,5990,5990,5990,0
|
|
20240716,173400,57719380,5990,5990,5990,5990,0
|
|
20240716,173300,57719380,5990,5990,5990,5990,0
|
|
20240716,173200,57719380,5990,5990,5990,5990,0
|
|
20240716,173100,57719380,5990,5990,5990,5990,140
|
|
20240716,173000,57719380,5990,5990,5990,5990,0
|
|
20240716,172900,57719380,5990,5990,5990,5990,0
|
|
20240716,172800,57719380,5990,5990,5990,5990,0
|
|
20240716,172700,57719380,5990,5990,5990,5990,0
|
|
20240716,172600,57719380,5990,5990,5990,5990,0
|
|
20240716,172500,57719380,5990,5990,5990,5990,0
|
|
20240716,172400,57719380,5990,5990,5990,5990,0
|
|
20240716,172300,57719380,5990,5990,5990,5990,0
|
|
20240716,172200,57719380,5990,5990,5990,5990,0
|
|
20240716,172100,57719380,5990,5990,5990,5990,0
|
|
20240716,172000,57719380,5990,5990,5990,5990,0
|
|
20240716,171900,57719380,5990,5990,5990,5990,0
|
|
20240716,171800,57719380,5990,5990,5990,5990,0
|
|
20240716,171700,57719380,5990,5990,5990,5990,0
|
|
20240716,171600,57719380,5990,5990,5990,5990,0
|
|
20240716,171500,57719380,5990,5990,5990,5990,0
|
|
20240716,171400,57719380,5990,5990,5990,5990,0
|
|
20240716,171300,57719380,5990,5990,5990,5990,0
|
|
20240716,171200,57719380,5990,5990,5990,5990,0
|
|
20240716,171100,57719380,5990,5990,5990,5990,0
|
|
20240716,171000,57719380,5990,5990,5990,5990,0
|
|
20240716,170900,57719380,5990,5990,5990,5990,0
|
|
20240716,170800,57719380,5990,5990,5990,5990,0
|
|
20240716,170700,57719380,5990,5990,5990,5990,0
|
|
20240716,170600,57719380,5990,5990,5990,5990,0
|
|
20240716,170500,57719380,5990,5990,5990,5990,0
|
|
20240716,170400,57719380,5990,5990,5990,5990,0
|
|
20240716,170300,57719380,5990,5990,5990,5990,0
|
|
20240716,170200,57719380,5990,5990,5990,5990,0
|
|
20240716,170100,57719380,5990,5990,5990,5990,140
|
|
20240716,170000,57719380,5990,5990,5990,5990,0
|
|
20240716,165900,57719380,5990,5990,5990,5990,0
|
|
20240716,165800,57719380,5990,5990,5990,5990,0
|
|
20240716,165700,57719380,5990,5990,5990,5990,0
|
|
20240716,165600,57719380,5990,5990,5990,5990,0
|
|
20240716,165500,57719380,5990,5990,5990,5990,0
|
|
20240716,165400,57719380,5990,5990,5990,5990,0
|
|
20240716,165300,57719380,5990,5990,5990,5990,0
|
|
20240716,165200,57719380,5990,5990,5990,5990,0
|
|
20240716,165100,57719380,5990,5990,5990,5990,0
|
|
20240716,165000,57719380,5990,5990,5990,5990,0
|
|
20240716,164900,57719380,5990,5990,5990,5990,0
|
|
20240716,164800,57719380,5990,5990,5990,5990,0
|
|
20240716,164700,57719380,5990,5990,5990,5990,0
|
|
20240716,164600,57719380,5990,5990,5990,5990,0
|
|
20240716,164500,57719380,5990,5990,5990,5990,0
|
|
20240716,164400,57719380,5990,5990,5990,5990,0
|
|
20240716,164300,57719380,5990,5990,5990,5990,0
|
|
20240716,164200,57719380,5990,5990,5990,5990,0
|
|
20240716,164100,57719380,5990,5990,5990,5990,0
|
|
20240716,164000,57719380,5990,5990,5990,5990,0
|
|
20240716,163900,57719380,5990,5990,5990,5990,0
|
|
20240716,163800,57719380,5990,5990,5990,5990,0
|
|
20240716,163700,57719380,5990,5990,5990,5990,0
|
|
20240716,163600,57719380,5990,5990,5990,5990,0
|
|
20240716,163500,57719380,5990,5990,5990,5990,0
|
|
20240716,163400,57719380,5990,5990,5990,5990,0
|
|
20240716,163300,57719380,5990,5990,5990,5990,0
|
|
20240716,163200,57719380,5990,5990,5990,5990,0
|
|
20240716,163100,57719380,5990,5990,5990,5990,140
|
|
20240716,163000,57719380,5990,5990,5990,5990,0
|
|
20240716,162900,57719380,5990,5990,5990,5990,0
|
|
20240716,162800,57719380,5990,5990,5990,5990,0
|
|
20240716,162700,57719380,5990,5990,5990,5990,0
|
|
20240716,162600,57719380,5990,5990,5990,5990,0
|
|
20240716,162500,57719380,5990,5990,5990,5990,0
|
|
20240716,162400,57719380,5990,5990,5990,5990,0
|
|
20240716,162300,57719380,5990,5990,5990,5990,0
|
|
20240716,162200,57719380,5990,5990,5990,5990,0
|
|
20240716,162100,57719380,5990,5990,5990,5990,0
|
|
20240716,162000,57719380,5990,5990,5990,5990,0
|
|
20240716,161900,57719380,5990,5990,5990,5990,0
|
|
20240716,161800,57719380,5990,5990,5990,5990,0
|
|
20240716,161700,57719380,5990,5990,5990,5990,0
|
|
20240716,161600,57719380,5990,5990,5990,5990,0
|
|
20240716,161500,57719380,5990,5990,5990,5990,0
|
|
20240716,161400,57719380,5990,5990,5990,5990,0
|
|
20240716,161300,57719380,5990,5990,5990,5990,0
|
|
20240716,161200,57719380,5990,5990,5990,5990,0
|
|
20240716,161100,57719380,5990,5990,5990,5990,0
|
|
20240716,161000,57719380,5990,5990,5990,5990,0
|
|
20240716,160900,57719380,5990,5990,5990,5990,0
|
|
20240716,160800,57719380,5990,5990,5990,5990,0
|
|
20240716,160700,57719380,5990,5990,5990,5990,0
|
|
20240716,160600,57719380,5990,5990,5990,5990,0
|
|
20240716,160500,57719380,5990,5990,5990,5990,0
|
|
20240716,160400,57719380,5990,5990,5990,5990,0
|
|
20240716,160300,57719380,5990,5990,5990,5990,0
|
|
20240716,160200,57719380,5990,5990,5990,5990,0
|
|
20240716,160100,57719380,5990,5990,5990,5990,140
|
|
20240716,160000,57719380,5990,5990,5990,5990,0
|
|
20240716,155900,57719380,5990,5990,5990,5990,0
|
|
20240716,155800,57719380,5990,5990,5990,5990,0
|
|
20240716,155700,57719380,5990,5990,5990,5990,0
|
|
20240716,155600,57719380,5990,5990,5990,5990,0
|
|
20240716,155500,57719380,5990,5990,5990,5990,0
|
|
20240716,155400,57719380,5990,5990,5990,5990,0
|
|
20240716,155300,57719380,5990,5990,5990,5990,0
|
|
20240716,155200,57719380,5990,5990,5990,5990,0
|
|
20240716,155100,57719380,5990,5990,5990,5990,0
|
|
20240716,155000,57719380,5990,5990,5990,5990,0
|
|
20240716,154900,57719380,5990,5990,5990,5990,0
|
|
20240716,154800,57719380,5990,5990,5990,5990,0
|
|
20240716,154700,57719380,5990,5990,5990,5990,0
|
|
20240716,154600,57719380,5990,5990,5990,5990,0
|
|
20240716,154500,57719380,5990,5990,5990,5990,0
|
|
20240716,154400,57719380,5990,5990,5990,5990,0
|
|
20240716,154300,57719380,5990,5990,5990,5990,0
|
|
20240716,154200,57719380,5990,5990,5990,5990,0
|
|
20240716,154100,57719380,5990,5990,5990,5990,0
|
|
20240716,154000,57719380,5990,5990,5990,5990,0
|
|
20240716,153900,57719380,5990,5990,5990,5990,0
|
|
20240716,153800,57719380,5990,5990,5990,5990,0
|
|
20240716,153700,57719380,5990,5990,5990,5990,0
|
|
20240716,153600,57719380,5990,5990,5990,5990,0
|
|
20240716,153500,57719380,5990,5990,5990,5990,0
|
|
20240716,153400,57719380,5990,5990,5990,5990,0
|
|
20240716,153300,57719380,5990,5990,5990,5990,0
|
|
20240716,153200,57719380,5990,5990,5990,5990,0
|
|
20240716,153100,57719380,5990,5990,5990,5990,140
|
|
20240716,153000,57719380,5990,5990,5990,5990,140
|
|
20240716,152900,56880780,5990,5990,5990,5990,0
|
|
20240716,152800,56880780,5990,5990,5990,5990,0
|
|
20240716,152700,56880780,5990,5990,5990,5990,0
|
|
20240716,152600,56880780,5990,5990,5990,5990,0
|
|
20240716,152500,56880780,5990,5990,5990,5990,0
|
|
20240716,152400,56880780,5990,5990,5990,5990,0
|
|
20240716,152300,56880780,5990,5990,5990,5990,0
|
|
20240716,152200,56880780,5990,5990,5990,5990,0
|
|
20240716,152100,56880780,5990,5990,5990,5990,0
|
|
20240716,152000,56880780,5990,5990,5990,5990,0
|
|
20240716,151900,56880780,5990,5990,5990,5990,28
|
|
20240716,151800,56713060,5990,5990,5990,5990,322
|
|
20240716,151700,54784280,5990,5990,5990,5990,0
|
|
20240716,151600,54784280,5990,5990,5990,5990,58
|
|
20240716,151500,54436860,5990,5990,5990,5990,0
|
|
20240716,151400,54436860,5990,5990,5990,5990,0
|
|
20240716,151300,54436860,5990,5990,5990,5990,0
|
|
20240716,151200,54436860,5990,5990,5990,5990,159
|
|
20240716,151100,53484450,5990,5990,5990,5990,1
|
|
20240716,151000,53478460,6000,6000,6000,6000,0
|
|
20240716,150900,53478460,6000,6000,6000,6000,31
|
|
20240716,150800,53292460,6000,6000,6000,6000,0
|
|
20240716,150700,53292460,6000,6000,6000,6000,0
|
|
20240716,150600,53292460,6000,6000,6000,6000,0
|
|
20240716,150500,53292460,6000,6000,6000,6000,1
|
|
20240716,150400,53286460,6000,6000,6000,6000,23
|
|
20240716,150300,53148460,6000,6000,6000,6000,0
|
|
20240716,150200,53148460,6000,6000,6000,6000,0
|
|
20240716,150100,53148460,6000,6000,6000,6000,0
|
|
20240716,150000,53148460,6000,6000,6000,6000,38
|
|
20240716,145900,52920460,5990,5990,5990,5990,28
|
|
20240716,145800,52752740,5990,5990,5990,5990,0
|
|
20240716,145700,52752740,5990,5990,5990,5990,0
|
|
20240716,145600,52752740,5990,6000,6000,5990,30
|
|
20240716,145500,52573010,6000,6000,6000,6000,0
|
|
20240716,145400,52573010,6000,6000,6000,6000,0
|
|
20240716,145300,52573010,6000,6000,6000,6000,0
|
|
20240716,145200,52573010,6000,6000,6000,6000,0
|
|
20240716,145100,52573010,6000,6000,6000,6000,0
|
|
20240716,145000,52573010,6000,6000,6000,6000,0
|
|
20240716,144900,52573010,6000,6000,6000,6000,134
|
|
20240716,144800,51769010,6010,6010,6010,6010,0
|
|
20240716,144700,51769010,6010,6010,6010,6010,1
|
|
20240716,144600,51763000,6000,6000,6000,6000,0
|
|
20240716,144500,51763000,6000,6000,6000,6000,0
|
|
20240716,144400,51763000,6000,6000,6000,6000,0
|
|
20240716,144300,51763000,6000,6000,6000,6000,0
|
|
20240716,144200,51763000,6000,6000,6000,6000,0
|
|
20240716,144100,51763000,6000,6000,6000,6000,5
|
|
20240716,144000,51733000,6010,6010,6010,6010,0
|
|
20240716,143900,51733000,6010,6010,6010,6010,0
|
|
20240716,143800,51733000,6010,6010,6010,6010,36
|
|
20240716,143700,51516640,6010,6010,6010,6010,1
|
|
20240716,143600,51510630,6010,6010,6010,6010,0
|
|
20240716,143500,51510630,6010,6010,6010,6010,0
|
|
20240716,143400,51510630,6010,6010,6010,6010,0
|
|
20240716,143300,51510630,6010,6010,6010,6010,0
|
|
20240716,143200,51510630,6010,6000,6010,6000,11
|
|
20240716,143100,51444530,6000,6000,6000,6000,0
|
|
20240716,143000,51444530,6000,6000,6000,6000,0
|
|
20240716,142900,51444530,6000,6000,6000,6000,0
|
|
20240716,142800,51444530,6000,6000,6000,6000,0
|
|
20240716,142700,51444530,6000,6000,6000,6000,0
|
|
20240716,142600,51444530,6000,6000,6000,6000,0
|
|
20240716,142500,51444530,6000,6000,6000,6000,0
|
|
20240716,142400,51444530,6000,6000,6000,6000,1
|
|
20240716,142300,51438530,6000,6000,6000,6000,0
|
|
20240716,142200,51438530,6000,6000,6000,6000,0
|
|
20240716,142100,51438530,6000,6000,6000,6000,0
|
|
20240716,142000,51438530,6000,6000,6000,6000,0
|
|
20240716,141900,51438530,6000,6000,6000,6000,0
|
|
20240716,141800,51438530,6000,6000,6000,6000,2
|
|
20240716,141700,51426530,6000,6000,6000,6000,2
|
|
20240716,141600,51414530,5990,5990,5990,5990,0
|
|
20240716,141500,51414530,5990,5990,5990,5990,20
|
|
20240716,141400,51294730,5990,5990,5990,5990,0
|
|
20240716,141300,51294730,5990,5990,5990,5990,0
|
|
20240716,141200,51294730,5990,5990,5990,5990,0
|
|
20240716,141100,51294730,5990,5990,5990,5990,0
|
|
20240716,141000,51294730,5990,5990,5990,5990,0
|
|
20240716,140900,51294730,5990,5990,5990,5990,0
|
|
20240716,140800,51294730,5990,5990,5990,5990,0
|
|
20240716,140700,51294730,5990,5990,5990,5990,0
|
|
20240716,140600,51294730,5990,5990,5990,5990,0
|
|
20240716,140500,51294730,5990,5990,5990,5990,0
|
|
20240716,140400,51294730,5990,5990,5990,5990,0
|
|
20240716,140300,51294730,5990,5990,5990,5990,0
|
|
20240716,140200,51294730,5990,5990,5990,5990,0
|
|
20240716,140100,51294730,5990,5990,5990,5990,0
|
|
20240716,140000,51294730,5990,5990,5990,5990,0
|
|
20240716,135900,51294730,5990,5990,5990,5990,0
|
|
20240716,135800,51294730,5990,5990,5990,5990,0
|
|
20240716,135700,51294730,5990,5990,5990,5990,0
|
|
20240716,135600,51294730,5990,5990,5990,5990,0
|
|
20240716,135500,51294730,5990,5990,5990,5990,0
|
|
20240716,135400,51294730,5990,5990,5990,5990,0
|
|
20240716,135300,51294730,5990,5990,5990,5990,0
|
|
20240716,135200,51294730,5990,5990,5990,5990,0
|
|
20240716,135100,51294730,5990,5990,5990,5990,0
|
|
20240716,135000,51294730,5990,5990,5990,5990,3
|
|
20240716,134900,51276760,6010,6010,6010,6010,0
|
|
20240716,134800,51276760,6010,6010,6010,6010,0
|
|
20240716,134700,51276760,6010,6010,6010,6010,0
|
|
20240716,134600,51276760,6010,6010,6010,6010,0
|
|
20240716,134500,51276760,6010,6010,6010,6010,0
|
|
20240716,134400,51276760,6010,6010,6010,6010,0
|
|
20240716,134300,51276760,6010,6010,6010,6010,0
|
|
20240716,134200,51276760,6010,6010,6010,6010,0
|
|
20240716,134100,51276760,6010,6010,6010,6010,0
|
|
20240716,134000,51276760,6010,6010,6010,6010,0
|
|
20240716,133900,51276760,6010,6010,6010,6010,0
|
|
20240716,133800,51276760,6010,6010,6010,6010,0
|
|
20240716,133700,51276760,6010,6010,6010,6010,0
|
|
20240716,133600,51276760,6010,6010,6010,6010,0
|
|
20240716,133500,51276760,6010,6010,6010,6010,0
|
|
20240716,133400,51276760,6010,6010,6010,6010,1
|
|
20240716,133300,51270750,5990,5990,5990,5990,0
|
|
20240716,133200,51270750,5990,5990,5990,5990,0
|
|
20240716,133100,51270750,5990,5990,5990,5990,0
|
|
20240716,133000,51270750,5990,5990,5990,5990,0
|
|
20240716,132900,51270750,5990,5990,5990,5990,0
|
|
20240716,132800,51270750,5990,5990,5990,5990,0
|
|
20240716,132700,51270750,5990,5990,5990,5990,0
|
|
20240716,132600,51270750,5990,5990,5990,5990,0
|
|
20240716,132500,51270750,5990,5990,5990,5990,0
|
|
20240716,132400,51270750,5990,5990,5990,5990,0
|
|
20240716,132300,51270750,5990,5990,5990,5990,1500
|
|
20240716,132200,42285750,5990,5990,5990,5990,0
|
|
20240716,132100,42285750,5990,5990,5990,5990,0
|
|
20240716,132000,42285750,5990,5990,5990,5990,0
|
|
20240716,131900,42285750,5990,5990,5990,5990,0
|
|
20240716,131800,42285750,5990,5990,5990,5990,0
|
|
20240716,131700,42285750,5990,5990,5990,5990,0
|
|
20240716,131600,42285750,5990,5990,5990,5990,0
|
|
20240716,131500,42285750,5990,6010,6010,5990,50
|
|
20240716,131400,41985750,6020,6020,6020,6020,0
|
|
20240716,131300,41985750,6020,6020,6020,6020,0
|
|
20240716,131200,41985750,6020,6020,6020,6020,0
|
|
20240716,131100,41985750,6020,6020,6020,6020,0
|
|
20240716,131000,41985750,6020,6020,6020,6020,0
|
|
20240716,130900,41985750,6020,6020,6020,6020,10
|
|
20240716,130800,41925550,6020,6020,6020,6020,0
|
|
20240716,130700,41925550,6020,6020,6020,6020,0
|
|
20240716,130600,41925550,6020,6020,6020,6020,0
|
|
20240716,130500,41925550,6020,6020,6020,6020,0
|
|
20240716,130400,41925550,6020,6020,6020,6020,0
|
|
20240716,130300,41925550,6020,6020,6020,6020,1
|
|
20240716,130200,41919530,6010,6010,6010,6010,0
|
|
20240716,130100,41919530,6010,6010,6010,6010,441
|
|
20240716,130000,39269120,6010,6010,6010,6010,0
|
|
20240716,125900,39269120,6010,6010,6010,6010,206
|
|
20240716,125800,38031060,6010,6010,6010,6010,0
|
|
20240716,125700,38031060,6010,6010,6010,6010,0
|
|
20240716,125600,38031060,6010,6010,6010,6010,0
|
|
20240716,125500,38031060,6010,6010,6010,6010,187
|
|
20240716,125400,36907190,6010,6010,6010,6010,0
|
|
20240716,125300,36907190,6010,6010,6010,6010,0
|
|
20240716,125200,36907190,6010,6010,6010,6010,0
|
|
20240716,125100,36907190,6010,6010,6010,6010,0
|
|
20240716,125000,36907190,6010,6010,6010,6010,0
|
|
20240716,124900,36907190,6010,6010,6010,6010,0
|
|
20240716,124800,36907190,6010,6010,6010,6010,0
|
|
20240716,124700,36907190,6010,6010,6010,6010,0
|
|
20240716,124600,36907190,6010,6010,6010,6010,0
|
|
20240716,124500,36907190,6010,6010,6010,6010,0
|
|
20240716,124400,36907190,6010,6010,6010,6010,1
|
|
20240716,124300,36901180,6010,6010,6010,6010,0
|
|
20240716,124200,36901180,6010,6010,6010,6010,0
|
|
20240716,124100,36901180,6010,6010,6010,6010,0
|
|
20240716,124000,36901180,6010,6010,6010,6010,0
|
|
20240716,123900,36901180,6010,6010,6010,6010,0
|
|
20240716,123800,36901180,6010,6010,6010,6010,0
|
|
20240716,123700,36901180,6010,6010,6010,6010,0
|
|
20240716,123600,36901180,6010,6010,6010,6010,0
|
|
20240716,123500,36901180,6010,6010,6010,6010,0
|
|
20240716,123400,36901180,6010,6010,6010,6010,0
|
|
20240716,123300,36901180,6010,6010,6010,6010,0
|
|
20240716,123200,36901180,6010,6010,6010,6010,10
|
|
20240716,123100,36841080,5990,5990,5990,5990,0
|
|
20240716,123000,36841080,5990,5990,5990,5990,0
|
|
20240716,122900,36841080,5990,5990,5990,5990,0
|
|
20240716,122800,36841080,5990,5990,5990,5990,0
|
|
20240716,122700,36841080,5990,5990,5990,5990,0
|
|
20240716,122600,36841080,5990,5990,5990,5990,0
|
|
20240716,122500,36841080,5990,5990,5990,5990,0
|
|
20240716,122400,36841080,5990,5990,5990,5990,0
|
|
20240716,122300,36841080,5990,5990,5990,5990,0
|
|
20240716,122200,36841080,5990,5990,5990,5990,0
|
|
20240716,122100,36841080,5990,5990,5990,5990,0
|
|
20240716,122000,36841080,5990,5990,5990,5990,0
|
|
20240716,121900,36841080,5990,5990,5990,5990,0
|
|
20240716,121800,36841080,5990,5990,5990,5990,0
|
|
20240716,121700,36841080,5990,5990,5990,5990,0
|
|
20240716,121600,36841080,5990,5990,5990,5990,0
|
|
20240716,121500,36841080,5990,5990,5990,5990,0
|
|
20240716,121400,36841080,5990,5990,5990,5990,0
|
|
20240716,121300,36841080,5990,5990,5990,5990,307
|
|
20240716,121200,35002150,5990,5990,5990,5990,0
|
|
20240716,121100,35002150,5990,5990,5990,5990,0
|
|
20240716,121000,35002150,5990,5990,5990,5990,0
|
|
20240716,120900,35002150,5990,5990,5990,5990,0
|
|
20240716,120800,35002150,5990,5990,5990,5990,0
|
|
20240716,120700,35002150,5990,5990,5990,5990,0
|
|
20240716,120600,35002150,5990,5990,5990,5990,0
|
|
20240716,120500,35002150,5990,5990,5990,5990,0
|
|
20240716,120400,35002150,5990,5990,5990,5990,0
|
|
20240716,120300,35002150,5990,5990,5990,5990,0
|
|
20240716,120200,35002150,5990,5990,5990,5990,0
|
|
20240716,120100,35002150,5990,5990,5990,5990,65
|
|
20240716,120000,34612800,6030,6030,6030,6030,0
|
|
20240716,115900,34612800,6030,6030,6030,6030,0
|
|
20240716,115800,34612800,6030,6030,6030,6030,0
|
|
20240716,115700,34612800,6030,6030,6030,6030,0
|
|
20240716,115600,34612800,6030,6030,6030,6030,0
|
|
20240716,115500,34612800,6030,6030,6030,6030,0
|
|
20240716,115400,34612800,6030,6030,6030,6030,0
|
|
20240716,115300,34612800,6030,6030,6030,6030,0
|
|
20240716,115200,34612800,6030,6030,6030,6030,0
|
|
20240716,115100,34612800,6030,6030,6030,6030,0
|
|
20240716,115000,34612800,6030,6000,6030,6000,6
|
|
20240716,114900,34576770,6020,6020,6020,6020,8
|
|
20240716,114800,34528610,5980,5980,5980,5980,0
|
|
20240716,114700,34528610,5980,5980,5980,5980,0
|
|
20240716,114600,34528610,5980,5980,5980,5980,0
|
|
20240716,114500,34528610,5980,5980,5980,5980,0
|
|
20240716,114400,34528610,5980,5980,5980,5980,0
|
|
20240716,114300,34528610,5980,5980,5980,5980,0
|
|
20240716,114200,34528610,5980,5990,5990,5980,23
|
|
20240716,114100,34391060,5980,6000,6000,5980,1078
|
|
20240716,114000,27937980,5990,5990,5990,5990,0
|
|
20240716,113900,27937980,5990,5990,5990,5990,0
|
|
20240716,113800,27937980,5990,5990,5990,5990,0
|
|
20240716,113700,27937980,5990,5990,5990,5990,271
|
|
20240716,113600,26314690,5990,5990,5990,5990,0
|
|
20240716,113500,26314690,5990,5990,5990,5990,50
|
|
20240716,113400,26015190,5990,5990,5990,5990,0
|
|
20240716,113300,26015190,5990,5990,5990,5990,0
|
|
20240716,113200,26015190,5990,5990,5990,5990,0
|
|
20240716,113100,26015190,5990,5990,5990,5990,0
|
|
20240716,113000,26015190,5990,6000,6000,5990,20
|
|
20240716,112900,25895360,5990,5990,5990,5990,0
|
|
20240716,112800,25895360,5990,5990,5990,5990,0
|
|
20240716,112700,25895360,5990,5990,5990,5990,0
|
|
20240716,112600,25895360,5990,5990,5990,5990,0
|
|
20240716,112500,25895360,5990,5990,5990,5990,16
|
|
20240716,112400,25799520,6030,6030,6030,6030,0
|
|
20240716,112300,25799520,6030,6030,6030,6030,0
|
|
20240716,112200,25799520,6030,6030,6030,6030,0
|
|
20240716,112100,25799520,6030,6030,6030,6030,0
|
|
20240716,112000,25799520,6030,6030,6030,6030,18
|
|
20240716,111900,25690980,6030,6030,6030,6030,0
|
|
20240716,111800,25690980,6030,6030,6030,6030,9
|
|
20240716,111700,25636710,6030,6030,6030,6030,0
|
|
20240716,111600,25636710,6030,6020,6030,6020,8
|
|
20240716,111500,25588490,6000,6000,6000,6000,0
|
|
20240716,111400,25588490,6000,6000,6000,6000,0
|
|
20240716,111300,25588490,6000,6000,6000,6000,0
|
|
20240716,111200,25588490,6000,6000,6000,6000,0
|
|
20240716,111100,25588490,6000,6000,6000,6000,0
|
|
20240716,111000,25588490,6000,6000,6000,6000,0
|
|
20240716,110900,25588490,6000,6000,6000,6000,0
|
|
20240716,110800,25588490,6000,6000,6000,6000,0
|
|
20240716,110700,25588490,6000,6000,6000,6000,0
|
|
20240716,110600,25588490,6000,6010,6010,6000,103
|
|
20240716,110500,24970460,6020,6020,6020,6020,1
|
|
20240716,110400,24964440,6010,6010,6010,6010,0
|
|
20240716,110300,24964440,6010,6010,6010,6010,0
|
|
20240716,110200,24964440,6010,6010,6010,6010,2
|
|
20240716,110100,24952420,6010,6010,6010,6010,0
|
|
20240716,110000,24952420,6010,6010,6010,6010,0
|
|
20240716,105900,24952420,6010,6010,6010,6010,0
|
|
20240716,105800,24952420,6010,6010,6010,6010,0
|
|
20240716,105700,24952420,6010,6010,6010,6010,0
|
|
20240716,105600,24952420,6010,6010,6010,6010,0
|
|
20240716,105500,24952420,6010,6010,6010,6010,0
|
|
20240716,105400,24952420,6010,6010,6010,6010,0
|
|
20240716,105300,24952420,6010,6010,6010,6010,0
|
|
20240716,105200,24952420,6010,6010,6010,6010,0
|
|
20240716,105100,24952420,6010,6010,6010,6010,1
|
|
20240716,105000,24946410,5990,5990,5990,5990,0
|
|
20240716,104900,24946410,5990,5990,5990,5990,0
|
|
20240716,104800,24946410,5990,5990,5990,5990,0
|
|
20240716,104700,24946410,5990,5990,5990,5990,0
|
|
20240716,104600,24946410,5990,5990,5990,5990,0
|
|
20240716,104500,24946410,5990,5990,5990,5990,0
|
|
20240716,104400,24946410,5990,5990,5990,5990,309
|
|
20240716,104300,23095500,5990,5990,5990,5990,264
|
|
20240716,104200,21514140,5990,5990,5990,5990,0
|
|
20240716,104100,21514140,5990,5990,5990,5990,0
|
|
20240716,104000,21514140,5990,5990,5990,5990,0
|
|
20240716,103900,21514140,5990,5990,5990,5990,0
|
|
20240716,103800,21514140,5990,5990,5990,5990,0
|
|
20240716,103700,21514140,5990,5990,5990,5990,0
|
|
20240716,103600,21514140,5990,5990,5990,5990,0
|
|
20240716,103500,21514140,5990,5990,5990,5990,23
|
|
20240716,103400,21376370,5990,5990,5990,5990,0
|
|
20240716,103300,21376370,5990,5990,5990,5990,0
|
|
20240716,103200,21376370,5990,5990,5990,5990,0
|
|
20240716,103100,21376370,5990,5990,5990,5990,2
|
|
20240716,103000,21364390,6000,6000,6000,6000,0
|
|
20240716,102900,21364390,6000,6000,6000,6000,0
|
|
20240716,102800,21364390,6000,6000,6000,6000,0
|
|
20240716,102700,21364390,6000,6000,6000,6000,0
|
|
20240716,102600,21364390,6000,6000,6000,6000,0
|
|
20240716,102500,21364390,6000,6000,6000,6000,0
|
|
20240716,102400,21364390,6000,6000,6000,6000,0
|
|
20240716,102300,21364390,6000,6000,6000,6000,45
|
|
20240716,102200,21094390,6000,6000,6000,6000,0
|
|
20240716,102100,21094390,6000,6000,6000,6000,0
|
|
20240716,102000,21094390,6000,6000,6000,6000,0
|
|
20240716,101900,21094390,6000,6000,6000,6000,0
|
|
20240716,101800,21094390,6000,6000,6000,6000,0
|
|
20240716,101700,21094390,6000,6000,6000,6000,0
|
|
20240716,101600,21094390,6000,6000,6000,6000,3
|
|
20240716,101500,21076390,6000,6000,6000,6000,0
|
|
20240716,101400,21076390,6000,6000,6000,6000,0
|
|
20240716,101300,21076390,6000,6000,6000,6000,0
|
|
20240716,101200,21076390,6000,6000,6000,6000,0
|
|
20240716,101100,21076390,6000,6010,6010,6000,29
|
|
20240716,101000,20902380,5990,5990,5990,5990,0
|
|
20240716,100900,20902380,5990,5990,5990,5990,0
|
|
20240716,100800,20902380,5990,6000,6000,5990,65
|
|
20240716,100700,20512420,6000,6000,6000,6000,0
|
|
20240716,100600,20512420,6000,6000,6000,6000,0
|
|
20240716,100500,20512420,6000,6000,6000,6000,0
|
|
20240716,100400,20512420,6000,6000,6000,6000,22
|
|
20240716,100300,20380420,6000,6000,6000,6000,269
|
|
20240716,100200,18766420,6000,6000,6000,6000,0
|
|
20240716,100100,18766420,6000,6000,6000,6000,392
|
|
20240716,100000,16414420,6010,6010,6010,6010,0
|
|
20240716,095900,16414420,6010,6010,6010,6010,16
|
|
20240716,095800,16318260,6030,6030,6030,6030,0
|
|
20240716,095700,16318260,6030,6030,6030,6030,0
|
|
20240716,095600,16318260,6030,6030,6030,6030,30
|
|
20240716,095500,16137360,6030,6030,6030,6030,0
|
|
20240716,095400,16137360,6030,6030,6030,6030,1
|
|
20240716,095300,16131330,6000,6000,6000,6000,0
|
|
20240716,095200,16131330,6000,6000,6000,6000,0
|
|
20240716,095100,16131330,6000,6000,6000,6000,0
|
|
20240716,095000,16131330,6000,6000,6000,6000,24
|
|
20240716,094900,15987330,6000,6000,6000,6000,0
|
|
20240716,094800,15987330,6000,6000,6000,6000,0
|
|
20240716,094700,15987330,6000,6000,6000,6000,49
|
|
20240716,094600,15693330,6030,6030,6030,6030,0
|
|
20240716,094500,15693330,6030,6030,6030,6030,1
|
|
20240716,094400,15687300,6030,6030,6030,6030,0
|
|
20240716,094300,15687300,6030,6030,6030,6030,0
|
|
20240716,094200,15687300,6030,6030,6030,6030,0
|
|
20240716,094100,15687300,6030,6030,6030,6030,0
|
|
20240716,094000,15687300,6030,6030,6030,6030,0
|
|
20240716,093900,15687300,6030,6030,6030,6030,0
|
|
20240716,093800,15687300,6030,6030,6030,6030,1
|
|
20240716,093700,15681270,6030,6030,6030,6030,1
|
|
20240716,093600,15675240,6000,6000,6000,6000,5
|
|
20240716,093500,15645240,5990,5990,5990,5990,0
|
|
20240716,093400,15645240,5990,5990,5990,5990,0
|
|
20240716,093300,15645240,5990,5990,5990,5990,0
|
|
20240716,093200,15645240,5990,5990,5990,5990,0
|
|
20240716,093100,15645240,5990,5990,5990,5990,0
|
|
20240716,093000,15645240,5990,5990,5990,5990,0
|
|
20240716,092900,15645240,5990,5990,5990,5990,0
|
|
20240716,092800,15645240,5990,5990,5990,5990,0
|
|
20240716,092700,15645240,5990,5990,5990,5990,0
|
|
20240716,092600,15645240,5990,5990,5990,5990,60
|
|
20240716,092500,15285840,5990,5990,5990,5990,1
|
|
20240716,092400,15279850,5990,5990,5990,5990,0
|
|
20240716,092300,15279850,5990,5990,5990,5990,0
|
|
20240716,092200,15279850,5990,5990,5990,5990,82
|
|
20240716,092100,14788670,5990,5990,5990,5990,0
|
|
20240716,092000,14788670,5990,5990,5990,5990,0
|
|
20240716,091900,14788670,5990,5990,5990,5990,0
|
|
20240716,091800,14788670,5990,5990,5990,5990,0
|
|
20240716,091700,14788670,5990,5990,5990,5990,113
|
|
20240716,091600,14111800,5990,5990,5990,5990,0
|
|
20240716,091500,14111800,5990,5990,5990,5990,0
|
|
20240716,091400,14111800,5990,5990,5990,5990,901
|
|
20240716,091300,8714810,5990,6010,6010,5990,620
|
|
20240716,091200,4999940,6010,6030,6030,6010,566
|
|
20240716,091100,1588800,6040,6040,6040,6040,0
|
|
20240716,091000,1588800,6040,6040,6040,6040,0
|
|
20240716,090900,1588800,6040,6040,6040,6040,0
|
|
20240716,090800,1588800,6040,6040,6040,6040,0
|
|
20240716,090700,1588800,6040,6040,6040,6040,10
|
|
20240716,090600,1528400,6040,6040,6040,6040,10
|
|
20240716,090500,1468000,6040,6040,6040,6040,9
|
|
20240716,090400,1413640,5990,5990,5990,5990,0
|
|
20240716,090300,1413640,5990,5990,5990,5990,0
|
|
20240716,090200,1413640,5990,5990,5990,5990,0
|
|
20240716,090100,1413640,5990,5990,5990,5990,0
|
|
20240716,090000,1413640,5990,5990,5990,5990,236
|