574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,183100,45019730,5970,5970,5970,5970,166
|
|
20240729,183000,45019730,5970,5970,5970,5970,0
|
|
20240729,182900,45019730,5970,5970,5970,5970,0
|
|
20240729,182800,45019730,5970,5970,5970,5970,0
|
|
20240729,182700,45019730,5970,5970,5970,5970,0
|
|
20240729,182600,45019730,5970,5970,5970,5970,0
|
|
20240729,182500,45019730,5970,5970,5970,5970,0
|
|
20240729,182400,45019730,5970,5970,5970,5970,0
|
|
20240729,182300,45019730,5970,5970,5970,5970,0
|
|
20240729,182200,45019730,5970,5970,5970,5970,0
|
|
20240729,182100,45019730,5970,5970,5970,5970,0
|
|
20240729,182000,45019730,5970,5970,5970,5970,0
|
|
20240729,181900,45019730,5970,5970,5970,5970,0
|
|
20240729,181800,45019730,5970,5970,5970,5970,0
|
|
20240729,181700,45019730,5970,5970,5970,5970,0
|
|
20240729,181600,45019730,5970,5970,5970,5970,0
|
|
20240729,181500,45019730,5970,5970,5970,5970,0
|
|
20240729,181400,45019730,5970,5970,5970,5970,0
|
|
20240729,181300,45019730,5970,5970,5970,5970,0
|
|
20240729,181200,45019730,5970,5970,5970,5970,0
|
|
20240729,181100,45019730,5970,5970,5970,5970,0
|
|
20240729,181000,45019730,5970,5970,5970,5970,0
|
|
20240729,180900,45019730,5970,5970,5970,5970,0
|
|
20240729,180800,45019730,5970,5970,5970,5970,0
|
|
20240729,180700,45019730,5970,5970,5970,5970,0
|
|
20240729,180600,45019730,5970,5970,5970,5970,0
|
|
20240729,180500,45019730,5970,5970,5970,5970,0
|
|
20240729,180400,45019730,5970,5970,5970,5970,0
|
|
20240729,180300,45019730,5970,5970,5970,5970,0
|
|
20240729,180200,45019730,5970,5970,5970,5970,0
|
|
20240729,180100,45019730,5970,5970,5970,5970,166
|
|
20240729,180000,45019730,5970,5970,5970,5970,0
|
|
20240729,175900,45019730,5970,5970,5970,5970,0
|
|
20240729,175800,45019730,5970,5970,5970,5970,0
|
|
20240729,175700,45019730,5970,5970,5970,5970,0
|
|
20240729,175600,45019730,5970,5970,5970,5970,0
|
|
20240729,175500,45019730,5970,5970,5970,5970,0
|
|
20240729,175400,45019730,5970,5970,5970,5970,0
|
|
20240729,175300,45019730,5970,5970,5970,5970,0
|
|
20240729,175200,45019730,5970,5970,5970,5970,0
|
|
20240729,175100,45019730,5970,5970,5970,5970,0
|
|
20240729,175000,45019730,5970,5970,5970,5970,0
|
|
20240729,174900,45019730,5970,5970,5970,5970,0
|
|
20240729,174800,45019730,5970,5970,5970,5970,0
|
|
20240729,174700,45019730,5970,5970,5970,5970,0
|
|
20240729,174600,45019730,5970,5970,5970,5970,0
|
|
20240729,174500,45019730,5970,5970,5970,5970,0
|
|
20240729,174400,45019730,5970,5970,5970,5970,0
|
|
20240729,174300,45019730,5970,5970,5970,5970,0
|
|
20240729,174200,45019730,5970,5970,5970,5970,0
|
|
20240729,174100,45019730,5970,5970,5970,5970,0
|
|
20240729,174000,45019730,5970,5970,5970,5970,0
|
|
20240729,173900,45019730,5970,5970,5970,5970,0
|
|
20240729,173800,45019730,5970,5970,5970,5970,0
|
|
20240729,173700,45019730,5970,5970,5970,5970,0
|
|
20240729,173600,45019730,5970,5970,5970,5970,0
|
|
20240729,173500,45019730,5970,5970,5970,5970,0
|
|
20240729,173400,45019730,5970,5970,5970,5970,0
|
|
20240729,173300,45019730,5970,5970,5970,5970,0
|
|
20240729,173200,45019730,5970,5970,5970,5970,0
|
|
20240729,173100,45019730,5970,5970,5970,5970,166
|
|
20240729,173000,45019730,5970,5970,5970,5970,0
|
|
20240729,172900,45019730,5970,5970,5970,5970,0
|
|
20240729,172800,45019730,5970,5970,5970,5970,0
|
|
20240729,172700,45019730,5970,5970,5970,5970,0
|
|
20240729,172600,45019730,5970,5970,5970,5970,0
|
|
20240729,172500,45019730,5970,5970,5970,5970,0
|
|
20240729,172400,45019730,5970,5970,5970,5970,0
|
|
20240729,172300,45019730,5970,5970,5970,5970,0
|
|
20240729,172200,45019730,5970,5970,5970,5970,0
|
|
20240729,172100,45019730,5970,5970,5970,5970,0
|
|
20240729,172000,45019730,5970,5970,5970,5970,0
|
|
20240729,171900,45019730,5970,5970,5970,5970,0
|
|
20240729,171800,45019730,5970,5970,5970,5970,0
|
|
20240729,171700,45019730,5970,5970,5970,5970,0
|
|
20240729,171600,45019730,5970,5970,5970,5970,0
|
|
20240729,171500,45019730,5970,5970,5970,5970,0
|
|
20240729,171400,45019730,5970,5970,5970,5970,0
|
|
20240729,171300,45019730,5970,5970,5970,5970,0
|
|
20240729,171200,45019730,5970,5970,5970,5970,0
|
|
20240729,171100,45019730,5970,5970,5970,5970,0
|
|
20240729,171000,45019730,5970,5970,5970,5970,0
|
|
20240729,170900,45019730,5970,5970,5970,5970,0
|
|
20240729,170800,45019730,5970,5970,5970,5970,0
|
|
20240729,170700,45019730,5970,5970,5970,5970,0
|
|
20240729,170600,45019730,5970,5970,5970,5970,0
|
|
20240729,170500,45019730,5970,5970,5970,5970,0
|
|
20240729,170400,45019730,5970,5970,5970,5970,0
|
|
20240729,170300,45019730,5970,5970,5970,5970,0
|
|
20240729,170200,45019730,5970,5970,5970,5970,0
|
|
20240729,170100,45019730,5970,5970,5970,5970,166
|
|
20240729,170000,45019730,5970,5970,5970,5970,0
|
|
20240729,165900,45019730,5970,5970,5970,5970,0
|
|
20240729,165800,45019730,5970,5970,5970,5970,0
|
|
20240729,165700,45019730,5970,5970,5970,5970,0
|
|
20240729,165600,45019730,5970,5970,5970,5970,0
|
|
20240729,165500,45019730,5970,5970,5970,5970,0
|
|
20240729,165400,45019730,5970,5970,5970,5970,0
|
|
20240729,165300,45019730,5970,5970,5970,5970,0
|
|
20240729,165200,45019730,5970,5970,5970,5970,0
|
|
20240729,165100,45019730,5970,5970,5970,5970,0
|
|
20240729,165000,45019730,5970,5970,5970,5970,0
|
|
20240729,164900,45019730,5970,5970,5970,5970,0
|
|
20240729,164800,45019730,5970,5970,5970,5970,0
|
|
20240729,164700,45019730,5970,5970,5970,5970,0
|
|
20240729,164600,45019730,5970,5970,5970,5970,0
|
|
20240729,164500,45019730,5970,5970,5970,5970,0
|
|
20240729,164400,45019730,5970,5970,5970,5970,0
|
|
20240729,164300,45019730,5970,5970,5970,5970,0
|
|
20240729,164200,45019730,5970,5970,5970,5970,0
|
|
20240729,164100,45019730,5970,5970,5970,5970,0
|
|
20240729,164000,45019730,5970,5970,5970,5970,0
|
|
20240729,163900,45019730,5970,5970,5970,5970,0
|
|
20240729,163800,45019730,5970,5970,5970,5970,0
|
|
20240729,163700,45019730,5970,5970,5970,5970,0
|
|
20240729,163600,45019730,5970,5970,5970,5970,0
|
|
20240729,163500,45019730,5970,5970,5970,5970,0
|
|
20240729,163400,45019730,5970,5970,5970,5970,0
|
|
20240729,163300,45019730,5970,5970,5970,5970,0
|
|
20240729,163200,45019730,5970,5970,5970,5970,0
|
|
20240729,163100,45019730,5970,5970,5970,5970,166
|
|
20240729,163000,45019730,5970,5970,5970,5970,0
|
|
20240729,162900,45019730,5970,5970,5970,5970,0
|
|
20240729,162800,45019730,5970,5970,5970,5970,0
|
|
20240729,162700,45019730,5970,5970,5970,5970,0
|
|
20240729,162600,45019730,5970,5970,5970,5970,0
|
|
20240729,162500,45019730,5970,5970,5970,5970,0
|
|
20240729,162400,45019730,5970,5970,5970,5970,0
|
|
20240729,162300,45019730,5970,5970,5970,5970,0
|
|
20240729,162200,45019730,5970,5970,5970,5970,0
|
|
20240729,162100,45019730,5970,5970,5970,5970,0
|
|
20240729,162000,45019730,5970,5970,5970,5970,0
|
|
20240729,161900,45019730,5970,5970,5970,5970,0
|
|
20240729,161800,45019730,5970,5970,5970,5970,0
|
|
20240729,161700,45019730,5970,5970,5970,5970,0
|
|
20240729,161600,45019730,5970,5970,5970,5970,0
|
|
20240729,161500,45019730,5970,5970,5970,5970,0
|
|
20240729,161400,45019730,5970,5970,5970,5970,0
|
|
20240729,161300,45019730,5970,5970,5970,5970,0
|
|
20240729,161200,45019730,5970,5970,5970,5970,0
|
|
20240729,161100,45019730,5970,5970,5970,5970,0
|
|
20240729,161000,45019730,5970,5970,5970,5970,0
|
|
20240729,160900,45019730,5970,5970,5970,5970,0
|
|
20240729,160800,45019730,5970,5970,5970,5970,0
|
|
20240729,160700,45019730,5970,5970,5970,5970,0
|
|
20240729,160600,45019730,5970,5970,5970,5970,0
|
|
20240729,160500,45019730,5970,5970,5970,5970,0
|
|
20240729,160400,45019730,5970,5970,5970,5970,0
|
|
20240729,160300,45019730,5970,5970,5970,5970,0
|
|
20240729,160200,45019730,5970,5970,5970,5970,0
|
|
20240729,160100,45019730,5970,5970,5970,5970,166
|
|
20240729,160000,45019730,5970,5970,5970,5970,0
|
|
20240729,155900,45019730,5970,5970,5970,5970,0
|
|
20240729,155800,45019730,5970,5970,5970,5970,0
|
|
20240729,155700,45019730,5970,5970,5970,5970,0
|
|
20240729,155600,45019730,5970,5970,5970,5970,0
|
|
20240729,155500,45019730,5970,5970,5970,5970,0
|
|
20240729,155400,45019730,5970,5970,5970,5970,0
|
|
20240729,155300,45019730,5970,5970,5970,5970,0
|
|
20240729,155200,45019730,5970,5970,5970,5970,0
|
|
20240729,155100,45019730,5970,5970,5970,5970,0
|
|
20240729,155000,45019730,5970,5970,5970,5970,0
|
|
20240729,154900,45019730,5970,5970,5970,5970,0
|
|
20240729,154800,45019730,5970,5970,5970,5970,0
|
|
20240729,154700,45019730,5970,5970,5970,5970,0
|
|
20240729,154600,45019730,5970,5970,5970,5970,0
|
|
20240729,154500,45019730,5970,5970,5970,5970,0
|
|
20240729,154400,45019730,5970,5970,5970,5970,0
|
|
20240729,154300,45019730,5970,5970,5970,5970,0
|
|
20240729,154200,45019730,5970,5970,5970,5970,0
|
|
20240729,154100,45019730,5970,5970,5970,5970,0
|
|
20240729,154000,45019730,5970,5970,5970,5970,0
|
|
20240729,153900,45019730,5970,5970,5970,5970,0
|
|
20240729,153800,45019730,5970,5970,5970,5970,0
|
|
20240729,153700,45019730,5970,5970,5970,5970,0
|
|
20240729,153600,45019730,5970,5970,5970,5970,0
|
|
20240729,153500,45019730,5970,5970,5970,5970,0
|
|
20240729,153400,45019730,5970,5970,5970,5970,0
|
|
20240729,153300,45019730,5970,5970,5970,5970,0
|
|
20240729,153200,45019730,5970,5970,5970,5970,0
|
|
20240729,153100,45019730,5970,5970,5970,5970,166
|
|
20240729,153000,45019730,5970,5970,5970,5970,166
|
|
20240729,152900,44028710,5930,5930,5930,5930,0
|
|
20240729,152800,44028710,5930,5930,5930,5930,0
|
|
20240729,152700,44028710,5930,5930,5930,5930,0
|
|
20240729,152600,44028710,5930,5930,5930,5930,0
|
|
20240729,152500,44028710,5930,5930,5930,5930,0
|
|
20240729,152400,44028710,5930,5930,5930,5930,0
|
|
20240729,152300,44028710,5930,5930,5930,5930,0
|
|
20240729,152200,44028710,5930,5930,5930,5930,0
|
|
20240729,152100,44028710,5930,5930,5930,5930,0
|
|
20240729,152000,44028710,5930,5930,5930,5930,0
|
|
20240729,151900,44028710,5930,5930,5930,5930,39
|
|
20240729,151800,43797440,5940,5940,5940,5940,0
|
|
20240729,151700,43797440,5940,5940,5940,5940,0
|
|
20240729,151600,43797440,5940,5940,5940,5940,73
|
|
20240729,151500,43363820,5940,5940,5940,5940,1
|
|
20240729,151400,43357880,5940,5940,5940,5940,1
|
|
20240729,151300,43351940,5940,5940,5940,5940,0
|
|
20240729,151200,43351940,5940,5940,5940,5940,0
|
|
20240729,151100,43351940,5940,5940,5940,5940,1
|
|
20240729,151000,43346000,5940,5940,5940,5940,1
|
|
20240729,150900,43340060,5940,5940,5940,5940,20
|
|
20240729,150800,43221260,5940,5940,5940,5940,0
|
|
20240729,150700,43221260,5940,5940,5940,5940,2
|
|
20240729,150600,43209380,5940,5940,5940,5940,0
|
|
20240729,150500,43209380,5940,5940,5940,5940,0
|
|
20240729,150400,43209380,5940,5940,5940,5940,0
|
|
20240729,150300,43209380,5940,5940,5940,5940,2
|
|
20240729,150200,43197500,5930,5930,5930,5930,0
|
|
20240729,150100,43197500,5930,5930,5930,5930,0
|
|
20240729,150000,43197500,5930,5930,5930,5930,4
|
|
20240729,145900,43173780,5930,5930,5930,5930,0
|
|
20240729,145800,43173780,5930,5930,5930,5930,20
|
|
20240729,145700,43055180,5930,5930,5930,5930,0
|
|
20240729,145600,43055180,5930,5940,5940,5930,104
|
|
20240729,145500,42438420,5940,5940,5940,5940,2
|
|
20240729,145400,42426540,5930,5930,5930,5930,0
|
|
20240729,145300,42426540,5930,5930,5930,5930,0
|
|
20240729,145200,42426540,5930,5930,5930,5930,71
|
|
20240729,145100,42005510,5970,5960,5970,5960,3
|
|
20240729,145000,41987620,5920,5920,5920,5920,0
|
|
20240729,144900,41987620,5920,5920,5920,5920,0
|
|
20240729,144800,41987620,5920,5940,5940,5920,2
|
|
20240729,144700,41975760,5970,5970,5970,5970,0
|
|
20240729,144600,41975760,5970,5970,5970,5970,0
|
|
20240729,144500,41975760,5970,5970,5970,5970,0
|
|
20240729,144400,41975760,5970,5970,5970,5970,0
|
|
20240729,144300,41975760,5970,5970,5970,5970,0
|
|
20240729,144200,41975760,5970,5970,5970,5970,0
|
|
20240729,144100,41975760,5970,5970,5970,5970,0
|
|
20240729,144000,41975760,5970,5970,5970,5970,0
|
|
20240729,143900,41975760,5970,5970,5970,5970,0
|
|
20240729,143800,41975760,5970,5970,5970,5970,0
|
|
20240729,143700,41975760,5970,5970,5970,5970,0
|
|
20240729,143600,41975760,5970,5970,5970,5970,0
|
|
20240729,143500,41975760,5970,5970,5970,5970,0
|
|
20240729,143400,41975760,5970,5970,5970,5970,0
|
|
20240729,143300,41975760,5970,5920,5970,5920,231
|
|
20240729,143200,40598580,5950,5950,5950,5950,81
|
|
20240729,143100,40116630,5940,5940,5940,5940,0
|
|
20240729,143000,40116630,5940,5940,5940,5940,800
|
|
20240729,142900,35364630,5930,5930,5930,5930,131
|
|
20240729,142800,34587800,5930,5930,5930,5930,0
|
|
20240729,142700,34587800,5930,5930,5930,5930,0
|
|
20240729,142600,34587800,5930,5930,5930,5930,0
|
|
20240729,142500,34587800,5930,5930,5930,5930,0
|
|
20240729,142400,34587800,5930,5930,5930,5930,0
|
|
20240729,142300,34587800,5930,5930,5930,5930,0
|
|
20240729,142200,34587800,5930,5930,5930,5930,0
|
|
20240729,142100,34587800,5930,5930,5930,5930,0
|
|
20240729,142000,34587800,5930,5930,5930,5930,0
|
|
20240729,141900,34587800,5930,5930,5930,5930,0
|
|
20240729,141800,34587800,5930,5930,5930,5930,0
|
|
20240729,141700,34587800,5930,5930,5930,5930,0
|
|
20240729,141600,34587800,5930,5930,5930,5930,2
|
|
20240729,141500,34575940,5920,5920,5920,5920,0
|
|
20240729,141400,34575940,5920,5920,5920,5920,0
|
|
20240729,141300,34575940,5920,5920,5920,5920,0
|
|
20240729,141200,34575940,5920,5920,5920,5920,0
|
|
20240729,141100,34575940,5920,5920,5920,5920,0
|
|
20240729,141000,34575940,5920,5920,5920,5920,0
|
|
20240729,140900,34575940,5920,5920,5920,5920,0
|
|
20240729,140800,34575940,5920,5920,5920,5920,0
|
|
20240729,140700,34575940,5920,5920,5920,5920,0
|
|
20240729,140600,34575940,5920,5920,5920,5920,0
|
|
20240729,140500,34575940,5920,5920,5920,5920,0
|
|
20240729,140400,34575940,5920,5920,5920,5920,0
|
|
20240729,140300,34575940,5920,5920,5920,5920,0
|
|
20240729,140200,34575940,5920,5920,5920,5920,0
|
|
20240729,140100,34575940,5920,5920,5920,5920,0
|
|
20240729,140000,34575940,5920,5920,5920,5920,80
|
|
20240729,135900,34102340,5920,5920,5920,5920,0
|
|
20240729,135800,34102340,5920,5920,5920,5920,0
|
|
20240729,135700,34102340,5920,5920,5920,5920,0
|
|
20240729,135600,34102340,5920,5920,5920,5920,0
|
|
20240729,135500,34102340,5920,5920,5920,5920,0
|
|
20240729,135400,34102340,5920,5920,5920,5920,0
|
|
20240729,135300,34102340,5920,5920,5920,5920,0
|
|
20240729,135200,34102340,5920,5920,5920,5920,0
|
|
20240729,135100,34102340,5920,5920,5920,5920,0
|
|
20240729,135000,34102340,5920,5920,5920,5920,1
|
|
20240729,134900,34096420,5910,5910,5910,5910,0
|
|
20240729,134800,34096420,5910,5910,5910,5910,0
|
|
20240729,134700,34096420,5910,5910,5910,5910,0
|
|
20240729,134600,34096420,5910,5910,5910,5910,0
|
|
20240729,134500,34096420,5910,5910,5910,5910,0
|
|
20240729,134400,34096420,5910,5910,5910,5910,0
|
|
20240729,134300,34096420,5910,5910,5910,5910,1
|
|
20240729,134200,34090510,5890,5890,5890,5890,0
|
|
20240729,134100,34090510,5890,5890,5890,5890,0
|
|
20240729,134000,34090510,5890,5890,5890,5890,0
|
|
20240729,133900,34090510,5890,5900,5900,5890,100
|
|
20240729,133800,33500660,5920,5920,5920,5920,0
|
|
20240729,133700,33500660,5920,5920,5920,5920,0
|
|
20240729,133600,33500660,5920,5920,5920,5920,1
|
|
20240729,133500,33494740,5900,5900,5900,5900,0
|
|
20240729,133400,33494740,5900,5900,5900,5900,0
|
|
20240729,133300,33494740,5900,5900,5900,5900,0
|
|
20240729,133200,33494740,5900,5920,5920,5900,2320
|
|
20240729,133100,19802570,5920,5920,5920,5920,0
|
|
20240729,133000,19802570,5920,5930,5930,5910,427
|
|
20240729,132900,17275450,5940,5940,5940,5940,0
|
|
20240729,132800,17275450,5940,5940,5940,5940,0
|
|
20240729,132700,17275450,5940,5940,5940,5940,0
|
|
20240729,132600,17275450,5940,5940,5940,5940,0
|
|
20240729,132500,17275450,5940,5940,5940,5940,0
|
|
20240729,132400,17275450,5940,5940,5940,5940,0
|
|
20240729,132300,17275450,5940,5940,5940,5940,0
|
|
20240729,132200,17275450,5940,5940,5940,5940,0
|
|
20240729,132100,17275450,5940,5940,5940,5940,0
|
|
20240729,132000,17275450,5940,5940,5940,5940,0
|
|
20240729,131900,17275450,5940,5940,5940,5940,2
|
|
20240729,131800,17263570,5920,5930,5930,5920,100
|
|
20240729,131700,16671560,5940,5940,5940,5940,0
|
|
20240729,131600,16671560,5940,5940,5940,5940,0
|
|
20240729,131500,16671560,5940,5940,5940,5940,0
|
|
20240729,131400,16671560,5940,5940,5940,5940,0
|
|
20240729,131300,16671560,5940,5940,5940,5940,0
|
|
20240729,131200,16671560,5940,5940,5940,5940,0
|
|
20240729,131100,16671560,5940,5940,5940,5940,1
|
|
20240729,131000,16665620,5940,5940,5940,5940,0
|
|
20240729,130900,16665620,5940,5940,5940,5940,0
|
|
20240729,130800,16665620,5940,5940,5940,5940,1
|
|
20240729,130700,16659680,5940,5940,5940,5940,0
|
|
20240729,130600,16659680,5940,5940,5940,5940,0
|
|
20240729,130500,16659680,5940,5940,5940,5940,0
|
|
20240729,130400,16659680,5940,5940,5940,5940,0
|
|
20240729,130300,16659680,5940,5940,5940,5940,0
|
|
20240729,130200,16659680,5940,5940,5940,5940,0
|
|
20240729,130100,16659680,5940,5940,5940,5940,0
|
|
20240729,130000,16659680,5940,5940,5940,5940,0
|
|
20240729,125900,16659680,5940,5940,5940,5940,0
|
|
20240729,125800,16659680,5940,5940,5940,5940,0
|
|
20240729,125700,16659680,5940,5940,5940,5940,0
|
|
20240729,125600,16659680,5940,5940,5940,5940,0
|
|
20240729,125500,16659680,5940,5940,5940,5940,0
|
|
20240729,125400,16659680,5940,5940,5940,5940,1
|
|
20240729,125300,16653740,5910,5910,5910,5910,0
|
|
20240729,125200,16653740,5910,5910,5910,5910,0
|
|
20240729,125100,16653740,5910,5910,5910,5910,0
|
|
20240729,125000,16653740,5910,5910,5910,5910,0
|
|
20240729,124900,16653740,5910,5910,5910,5910,0
|
|
20240729,124800,16653740,5910,5910,5910,5910,0
|
|
20240729,124700,16653740,5910,5910,5910,5910,0
|
|
20240729,124600,16653740,5910,5920,5920,5910,151
|
|
20240729,124500,15760970,5950,5950,5950,5950,0
|
|
20240729,124400,15760970,5950,5950,5950,5950,0
|
|
20240729,124300,15760970,5950,5950,5950,5950,0
|
|
20240729,124200,15760970,5950,5950,5950,5950,0
|
|
20240729,124100,15760970,5950,5950,5950,5950,0
|
|
20240729,124000,15760970,5950,5950,5950,5950,0
|
|
20240729,123900,15760970,5950,5950,5950,5950,0
|
|
20240729,123800,15760970,5950,5950,5950,5950,0
|
|
20240729,123700,15760970,5950,5950,5950,5950,0
|
|
20240729,123600,15760970,5950,5950,5950,5950,0
|
|
20240729,123500,15760970,5950,5950,5950,5950,0
|
|
20240729,123400,15760970,5950,5950,5950,5950,0
|
|
20240729,123300,15760970,5950,5950,5950,5950,0
|
|
20240729,123200,15760970,5950,5930,5950,5930,12
|
|
20240729,123100,15689790,5930,5930,5930,5930,0
|
|
20240729,123000,15689790,5930,5930,5930,5930,0
|
|
20240729,122900,15689790,5930,5930,5930,5930,0
|
|
20240729,122800,15689790,5930,5930,5930,5930,0
|
|
20240729,122700,15689790,5930,5930,5930,5930,100
|
|
20240729,122600,15096790,5930,5930,5930,5930,0
|
|
20240729,122500,15096790,5930,5930,5930,5930,0
|
|
20240729,122400,15096790,5930,5930,5930,5930,0
|
|
20240729,122300,15096790,5930,5930,5930,5930,2
|
|
20240729,122200,15084930,5930,5930,5930,5930,0
|
|
20240729,122100,15084930,5930,5930,5930,5930,0
|
|
20240729,122000,15084930,5930,5930,5930,5930,0
|
|
20240729,121900,15084930,5930,5930,5930,5930,0
|
|
20240729,121800,15084930,5930,5930,5930,5930,0
|
|
20240729,121700,15084930,5930,5930,5930,5930,0
|
|
20240729,121600,15084930,5930,5930,5930,5930,0
|
|
20240729,121500,15084930,5930,5930,5930,5930,0
|
|
20240729,121400,15084930,5930,5930,5930,5930,0
|
|
20240729,121300,15084930,5930,5930,5930,5930,0
|
|
20240729,121200,15084930,5930,5930,5930,5930,0
|
|
20240729,121100,15084930,5930,5930,5930,5930,0
|
|
20240729,121000,15084930,5930,5930,5930,5930,0
|
|
20240729,120900,15084930,5930,5930,5930,5930,0
|
|
20240729,120800,15084930,5930,5930,5930,5930,0
|
|
20240729,120700,15084930,5930,5930,5930,5930,0
|
|
20240729,120600,15084930,5930,5930,5930,5930,0
|
|
20240729,120500,15084930,5930,5930,5930,5930,0
|
|
20240729,120400,15084930,5930,5930,5930,5930,0
|
|
20240729,120300,15084930,5930,5930,5930,5930,0
|
|
20240729,120200,15084930,5930,5930,5930,5930,0
|
|
20240729,120100,15084930,5930,5930,5930,5930,0
|
|
20240729,120000,15084930,5930,5930,5930,5930,0
|
|
20240729,115900,15084930,5930,5930,5930,5930,0
|
|
20240729,115800,15084930,5930,5930,5930,5930,0
|
|
20240729,115700,15084930,5930,5930,5930,5930,0
|
|
20240729,115600,15084930,5930,5930,5930,5930,0
|
|
20240729,115500,15084930,5930,5930,5930,5930,0
|
|
20240729,115400,15084930,5930,5930,5930,5930,0
|
|
20240729,115300,15084930,5930,5930,5930,5930,0
|
|
20240729,115200,15084930,5930,5930,5930,5930,0
|
|
20240729,115100,15084930,5930,5930,5930,5930,0
|
|
20240729,115000,15084930,5930,5930,5930,5930,0
|
|
20240729,114900,15084930,5930,5930,5930,5930,0
|
|
20240729,114800,15084930,5930,5930,5930,5930,0
|
|
20240729,114700,15084930,5930,5930,5930,5930,0
|
|
20240729,114600,15084930,5930,5930,5930,5930,0
|
|
20240729,114500,15084930,5930,5930,5930,5930,0
|
|
20240729,114400,15084930,5930,5910,5930,5910,8
|
|
20240729,114300,15037630,5910,5910,5910,5910,293
|
|
20240729,114200,13306000,5930,5930,5930,5930,0
|
|
20240729,114100,13306000,5930,5930,5930,5930,0
|
|
20240729,114000,13306000,5930,5930,5930,5930,0
|
|
20240729,113900,13306000,5930,5930,5930,5930,0
|
|
20240729,113800,13306000,5930,5930,5930,5930,0
|
|
20240729,113700,13306000,5930,5930,5930,5930,0
|
|
20240729,113600,13306000,5930,5930,5930,5930,0
|
|
20240729,113500,13306000,5930,5930,5930,5930,7
|
|
20240729,113400,13264490,5910,5910,5910,5910,0
|
|
20240729,113300,13264490,5910,5910,5910,5910,3
|
|
20240729,113200,13246760,5910,5910,5910,5910,0
|
|
20240729,113100,13246760,5910,5910,5910,5910,0
|
|
20240729,113000,13246760,5910,5930,5930,5910,900
|
|
20240729,112900,7926490,5970,5970,5970,5970,0
|
|
20240729,112800,7926490,5970,5970,5970,5970,0
|
|
20240729,112700,7926490,5970,5970,5970,5970,0
|
|
20240729,112600,7926490,5970,5970,5970,5970,0
|
|
20240729,112500,7926490,5970,5970,5970,5970,0
|
|
20240729,112400,7926490,5970,5970,5970,5970,0
|
|
20240729,112300,7926490,5970,5970,5970,5970,0
|
|
20240729,112200,7926490,5970,5970,5970,5970,0
|
|
20240729,112100,7926490,5970,5970,5970,5970,0
|
|
20240729,112000,7926490,5970,5970,5970,5970,0
|
|
20240729,111900,7926490,5970,5970,5970,5970,0
|
|
20240729,111800,7926490,5970,5970,5970,5970,0
|
|
20240729,111700,7926490,5970,5970,5970,5970,0
|
|
20240729,111600,7926490,5970,5970,5970,5970,3
|
|
20240729,111500,7908580,5970,5970,5970,5970,0
|
|
20240729,111400,7908580,5970,5970,5970,5970,0
|
|
20240729,111300,7908580,5970,5970,5970,5970,0
|
|
20240729,111200,7908580,5970,5970,5970,5970,0
|
|
20240729,111100,7908580,5970,5970,5970,5970,0
|
|
20240729,111000,7908580,5970,5970,5970,5970,2
|
|
20240729,110900,7896640,5970,5970,5970,5970,0
|
|
20240729,110800,7896640,5970,5970,5970,5970,1
|
|
20240729,110700,7890670,5920,5920,5920,5920,0
|
|
20240729,110600,7890670,5920,5920,5920,5920,0
|
|
20240729,110500,7890670,5920,5920,5920,5920,0
|
|
20240729,110400,7890670,5920,5920,5920,5920,0
|
|
20240729,110300,7890670,5920,5920,5920,5920,0
|
|
20240729,110200,7890670,5920,5920,5920,5920,0
|
|
20240729,110100,7890670,5920,5920,5920,5920,0
|
|
20240729,110000,7890670,5920,5920,5920,5920,0
|
|
20240729,105900,7890670,5920,5920,5920,5920,0
|
|
20240729,105800,7890670,5920,5920,5920,5920,0
|
|
20240729,105700,7890670,5920,5930,5930,5920,22
|
|
20240729,105600,7760320,5930,5930,5930,5930,0
|
|
20240729,105500,7760320,5930,5930,5930,5930,0
|
|
20240729,105400,7760320,5930,5930,5930,5930,0
|
|
20240729,105300,7760320,5930,5950,5950,5930,15
|
|
20240729,105200,7671130,5970,5970,5970,5970,0
|
|
20240729,105100,7671130,5970,5970,5970,5970,1
|
|
20240729,105000,7665160,5950,5950,5950,5950,0
|
|
20240729,104900,7665160,5950,5950,5950,5950,0
|
|
20240729,104800,7665160,5950,5950,5950,5950,0
|
|
20240729,104700,7665160,5950,5950,5950,5950,0
|
|
20240729,104600,7665160,5950,5950,5950,5950,0
|
|
20240729,104500,7665160,5950,5950,5950,5950,0
|
|
20240729,104400,7665160,5950,5950,5950,5950,0
|
|
20240729,104300,7665160,5950,5980,5980,5950,117
|
|
20240729,104200,6967000,5950,5950,5950,5950,0
|
|
20240729,104100,6967000,5950,5950,5950,5950,0
|
|
20240729,104000,6967000,5950,5950,5950,5950,0
|
|
20240729,103900,6967000,5950,5950,5950,5950,0
|
|
20240729,103800,6967000,5950,5950,5950,5950,0
|
|
20240729,103700,6967000,5950,5950,5950,5950,0
|
|
20240729,103600,6967000,5950,5950,5950,5950,11
|
|
20240729,103500,6901550,5970,5970,5970,5970,0
|
|
20240729,103400,6901550,5970,5970,5970,5970,0
|
|
20240729,103300,6901550,5970,5970,5970,5970,0
|
|
20240729,103200,6901550,5970,5970,5970,5970,0
|
|
20240729,103100,6901550,5970,5970,5970,5970,0
|
|
20240729,103000,6901550,5970,5970,5970,5970,0
|
|
20240729,102900,6901550,5970,5970,5970,5970,0
|
|
20240729,102800,6901550,5970,5970,5970,5970,0
|
|
20240729,102700,6901550,5970,5970,5970,5970,0
|
|
20240729,102600,6901550,5970,5970,5970,5970,20
|
|
20240729,102500,6782150,5970,5970,5970,5970,250
|
|
20240729,102400,5289650,5970,5970,5970,5970,10
|
|
20240729,102300,5229950,5970,5970,5970,5970,0
|
|
20240729,102200,5229950,5970,5970,5970,5970,0
|
|
20240729,102100,5229950,5970,5970,5970,5970,0
|
|
20240729,102000,5229950,5970,5970,5970,5970,0
|
|
20240729,101900,5229950,5970,5970,5970,5970,0
|
|
20240729,101800,5229950,5970,5970,5970,5970,0
|
|
20240729,101700,5229950,5970,5970,5970,5970,0
|
|
20240729,101600,5229950,5970,5970,5970,5970,0
|
|
20240729,101500,5229950,5970,5970,5970,5970,0
|
|
20240729,101400,5229950,5970,5970,5970,5970,1
|
|
20240729,101300,5223980,5970,5970,5970,5970,0
|
|
20240729,101200,5223980,5970,5970,5970,5970,0
|
|
20240729,101100,5223980,5970,5970,5970,5970,1
|
|
20240729,101000,5218010,5960,5960,5960,5960,0
|
|
20240729,100900,5218010,5960,5960,5960,5960,0
|
|
20240729,100800,5218010,5960,5960,5960,5960,0
|
|
20240729,100700,5218010,5960,5960,5960,5960,1
|
|
20240729,100600,5212050,5970,5970,5970,5970,1
|
|
20240729,100500,5206080,5910,5950,5950,5910,204
|
|
20240729,100400,3999110,5960,5960,5960,5960,0
|
|
20240729,100300,3999110,5960,5960,5960,5960,1
|
|
20240729,100200,3993150,5960,5950,5960,5950,146
|
|
20240729,100100,3124290,5950,5950,5950,5950,0
|
|
20240729,100000,3124290,5950,5950,5950,5950,0
|
|
20240729,095900,3124290,5950,5950,5950,5950,19
|
|
20240729,095800,3011240,5950,5950,5950,5950,84
|
|
20240729,095700,2511440,5950,5950,5950,5950,0
|
|
20240729,095600,2511440,5950,5950,5950,5950,2
|
|
20240729,095500,2499540,5950,5950,5950,5950,0
|
|
20240729,095400,2499540,5950,5950,5950,5950,0
|
|
20240729,095300,2499540,5950,5930,5950,5930,111
|
|
20240729,095200,1841290,5930,5930,5930,5930,0
|
|
20240729,095100,1841290,5930,5930,5930,5930,0
|
|
20240729,095000,1841290,5930,5930,5930,5930,0
|
|
20240729,094900,1841290,5930,5930,5930,5930,0
|
|
20240729,094800,1841290,5930,5930,5930,5930,10
|
|
20240729,094700,1781990,5930,5950,5950,5930,12
|
|
20240729,094600,1710750,5950,5950,5950,5950,2
|
|
20240729,094500,1698850,5930,5930,5930,5930,3
|
|
20240729,094400,1681060,5950,5950,5950,5950,0
|
|
20240729,094300,1681060,5950,5950,5950,5950,2
|
|
20240729,094200,1669160,5930,5930,5930,5930,0
|
|
20240729,094100,1669160,5930,5940,5940,5930,36
|
|
20240729,094000,1455420,5940,5940,5940,5940,0
|
|
20240729,093900,1455420,5940,5940,5940,5940,0
|
|
20240729,093800,1455420,5940,5940,5940,5940,0
|
|
20240729,093700,1455420,5940,5940,5940,5940,0
|
|
20240729,093600,1455420,5940,5940,5940,5940,2
|
|
20240729,093500,1443540,5940,5940,5940,5940,1
|
|
20240729,093400,1437600,5950,5950,5950,5950,0
|
|
20240729,093300,1437600,5950,5950,5950,5950,2
|
|
20240729,093200,1425700,5940,5940,5940,5940,0
|
|
20240729,093100,1425700,5940,5940,5940,5940,0
|
|
20240729,093000,1425700,5940,5940,5940,5940,0
|
|
20240729,092900,1425700,5940,5940,5940,5940,0
|
|
20240729,092800,1425700,5940,5940,5940,5940,1
|
|
20240729,092700,1419760,5940,5940,5940,5940,8
|
|
20240729,092600,1372240,5940,5940,5940,5940,11
|
|
20240729,092500,1306900,5950,5950,5950,5950,0
|
|
20240729,092400,1306900,5950,5950,5950,5950,0
|
|
20240729,092300,1306900,5950,5950,5950,5950,0
|
|
20240729,092200,1306900,5950,5950,5950,5950,10
|
|
20240729,092100,1247400,5960,5960,5960,5960,10
|
|
20240729,092000,1187800,5970,5980,5980,5970,29
|
|
20240729,091900,1014570,5980,5980,5980,5980,0
|
|
20240729,091800,1014570,5980,5980,5980,5980,0
|
|
20240729,091700,1014570,5980,5980,5980,5980,0
|
|
20240729,091600,1014570,5980,5980,5980,5980,0
|
|
20240729,091500,1014570,5980,5980,5980,5980,0
|
|
20240729,091400,1014570,5980,5980,5980,5980,1
|
|
20240729,091300,1008590,5990,5990,5990,5990,0
|
|
20240729,091200,1008590,5990,5990,5990,5990,0
|
|
20240729,091100,1008590,5990,5990,5990,5990,0
|
|
20240729,091000,1008590,5990,5990,5990,5990,0
|
|
20240729,090900,1008590,5990,5990,5990,5990,3
|
|
20240729,090800,990620,6000,6000,6000,6000,10
|
|
20240729,090700,930620,5890,5890,5890,5890,0
|
|
20240729,090600,930620,5890,5890,5890,5890,0
|
|
20240729,090500,930620,5890,5890,5890,5890,0
|
|
20240729,090400,930620,5890,5890,5890,5890,0
|
|
20240729,090300,930620,5890,5890,5890,5890,0
|
|
20240729,090200,930620,5890,5890,5890,5890,0
|
|
20240729,090100,930620,5890,5890,5890,5890,0
|
|
20240729,090000,930620,5890,5890,5890,5890,158
|