574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,183100,81612680,5960,5960,5960,5960,235
|
|
20240730,183000,81612680,5960,5960,5960,5960,0
|
|
20240730,182900,81612680,5960,5960,5960,5960,0
|
|
20240730,182800,81612680,5960,5960,5960,5960,0
|
|
20240730,182700,81612680,5960,5960,5960,5960,0
|
|
20240730,182600,81612680,5960,5960,5960,5960,0
|
|
20240730,182500,81612680,5960,5960,5960,5960,0
|
|
20240730,182400,81612680,5960,5960,5960,5960,0
|
|
20240730,182300,81612680,5960,5960,5960,5960,0
|
|
20240730,182200,81612680,5960,5960,5960,5960,0
|
|
20240730,182100,81612680,5960,5960,5960,5960,0
|
|
20240730,182000,81612680,5960,5960,5960,5960,0
|
|
20240730,181900,81612680,5960,5960,5960,5960,0
|
|
20240730,181800,81612680,5960,5960,5960,5960,0
|
|
20240730,181700,81612680,5960,5960,5960,5960,0
|
|
20240730,181600,81612680,5960,5960,5960,5960,0
|
|
20240730,181500,81612680,5960,5960,5960,5960,0
|
|
20240730,181400,81612680,5960,5960,5960,5960,0
|
|
20240730,181300,81612680,5960,5960,5960,5960,0
|
|
20240730,181200,81612680,5960,5960,5960,5960,0
|
|
20240730,181100,81612680,5960,5960,5960,5960,0
|
|
20240730,181000,81612680,5960,5960,5960,5960,0
|
|
20240730,180900,81612680,5960,5960,5960,5960,0
|
|
20240730,180800,81612680,5960,5960,5960,5960,0
|
|
20240730,180700,81612680,5960,5960,5960,5960,0
|
|
20240730,180600,81612680,5960,5960,5960,5960,0
|
|
20240730,180500,81612680,5960,5960,5960,5960,0
|
|
20240730,180400,81612680,5960,5960,5960,5960,0
|
|
20240730,180300,81612680,5960,5960,5960,5960,0
|
|
20240730,180200,81612680,5960,5960,5960,5960,0
|
|
20240730,180100,81612680,5960,5960,5960,5960,235
|
|
20240730,180000,81612680,5960,5960,5960,5960,0
|
|
20240730,175900,81612680,5960,5960,5960,5960,0
|
|
20240730,175800,81612680,5960,5960,5960,5960,0
|
|
20240730,175700,81612680,5960,5960,5960,5960,0
|
|
20240730,175600,81612680,5960,5960,5960,5960,0
|
|
20240730,175500,81612680,5960,5960,5960,5960,0
|
|
20240730,175400,81612680,5960,5960,5960,5960,0
|
|
20240730,175300,81612680,5960,5960,5960,5960,0
|
|
20240730,175200,81612680,5960,5960,5960,5960,0
|
|
20240730,175100,81612680,5960,5960,5960,5960,0
|
|
20240730,175000,81612680,5960,5960,5960,5960,0
|
|
20240730,174900,81612680,5960,5960,5960,5960,0
|
|
20240730,174800,81612680,5960,5960,5960,5960,0
|
|
20240730,174700,81612680,5960,5960,5960,5960,0
|
|
20240730,174600,81612680,5960,5960,5960,5960,0
|
|
20240730,174500,81612680,5960,5960,5960,5960,0
|
|
20240730,174400,81612680,5960,5960,5960,5960,0
|
|
20240730,174300,81612680,5960,5960,5960,5960,0
|
|
20240730,174200,81612680,5960,5960,5960,5960,0
|
|
20240730,174100,81612680,5960,5960,5960,5960,0
|
|
20240730,174000,81612680,5960,5960,5960,5960,0
|
|
20240730,173900,81612680,5960,5960,5960,5960,0
|
|
20240730,173800,81612680,5960,5960,5960,5960,0
|
|
20240730,173700,81612680,5960,5960,5960,5960,0
|
|
20240730,173600,81612680,5960,5960,5960,5960,0
|
|
20240730,173500,81612680,5960,5960,5960,5960,0
|
|
20240730,173400,81612680,5960,5960,5960,5960,0
|
|
20240730,173300,81612680,5960,5960,5960,5960,0
|
|
20240730,173200,81612680,5960,5960,5960,5960,0
|
|
20240730,173100,81612680,5960,5960,5960,5960,235
|
|
20240730,173000,81612680,5960,5960,5960,5960,0
|
|
20240730,172900,81612680,5960,5960,5960,5960,0
|
|
20240730,172800,81612680,5960,5960,5960,5960,0
|
|
20240730,172700,81612680,5960,5960,5960,5960,0
|
|
20240730,172600,81612680,5960,5960,5960,5960,0
|
|
20240730,172500,81612680,5960,5960,5960,5960,0
|
|
20240730,172400,81612680,5960,5960,5960,5960,0
|
|
20240730,172300,81612680,5960,5960,5960,5960,0
|
|
20240730,172200,81612680,5960,5960,5960,5960,0
|
|
20240730,172100,81612680,5960,5960,5960,5960,0
|
|
20240730,172000,81612680,5960,5960,5960,5960,0
|
|
20240730,171900,81612680,5960,5960,5960,5960,0
|
|
20240730,171800,81612680,5960,5960,5960,5960,0
|
|
20240730,171700,81612680,5960,5960,5960,5960,0
|
|
20240730,171600,81612680,5960,5960,5960,5960,0
|
|
20240730,171500,81612680,5960,5960,5960,5960,0
|
|
20240730,171400,81612680,5960,5960,5960,5960,0
|
|
20240730,171300,81612680,5960,5960,5960,5960,0
|
|
20240730,171200,81612680,5960,5960,5960,5960,0
|
|
20240730,171100,81612680,5960,5960,5960,5960,0
|
|
20240730,171000,81612680,5960,5960,5960,5960,0
|
|
20240730,170900,81612680,5960,5960,5960,5960,0
|
|
20240730,170800,81612680,5960,5960,5960,5960,0
|
|
20240730,170700,81612680,5960,5960,5960,5960,0
|
|
20240730,170600,81612680,5960,5960,5960,5960,0
|
|
20240730,170500,81612680,5960,5960,5960,5960,0
|
|
20240730,170400,81612680,5960,5960,5960,5960,0
|
|
20240730,170300,81612680,5960,5960,5960,5960,0
|
|
20240730,170200,81612680,5960,5960,5960,5960,0
|
|
20240730,170100,81612680,5960,5960,5960,5960,235
|
|
20240730,170000,81612680,5960,5960,5960,5960,0
|
|
20240730,165900,81612680,5960,5960,5960,5960,0
|
|
20240730,165800,81612680,5960,5960,5960,5960,0
|
|
20240730,165700,81612680,5960,5960,5960,5960,0
|
|
20240730,165600,81612680,5960,5960,5960,5960,0
|
|
20240730,165500,81612680,5960,5960,5960,5960,0
|
|
20240730,165400,81612680,5960,5960,5960,5960,0
|
|
20240730,165300,81612680,5960,5960,5960,5960,0
|
|
20240730,165200,81612680,5960,5960,5960,5960,0
|
|
20240730,165100,81612680,5960,5960,5960,5960,0
|
|
20240730,165000,81612680,5960,5960,5960,5960,0
|
|
20240730,164900,81612680,5960,5960,5960,5960,0
|
|
20240730,164800,81612680,5960,5960,5960,5960,0
|
|
20240730,164700,81612680,5960,5960,5960,5960,0
|
|
20240730,164600,81612680,5960,5960,5960,5960,0
|
|
20240730,164500,81612680,5960,5960,5960,5960,0
|
|
20240730,164400,81612680,5960,5960,5960,5960,0
|
|
20240730,164300,81612680,5960,5960,5960,5960,0
|
|
20240730,164200,81612680,5960,5960,5960,5960,0
|
|
20240730,164100,81612680,5960,5960,5960,5960,0
|
|
20240730,164000,81612680,5960,5960,5960,5960,0
|
|
20240730,163900,81612680,5960,5960,5960,5960,0
|
|
20240730,163800,81612680,5960,5960,5960,5960,0
|
|
20240730,163700,81612680,5960,5960,5960,5960,0
|
|
20240730,163600,81612680,5960,5960,5960,5960,0
|
|
20240730,163500,81612680,5960,5960,5960,5960,0
|
|
20240730,163400,81612680,5960,5960,5960,5960,0
|
|
20240730,163300,81612680,5960,5960,5960,5960,0
|
|
20240730,163200,81612680,5960,5960,5960,5960,0
|
|
20240730,163100,81612680,5960,5960,5960,5960,235
|
|
20240730,163000,81612680,5960,5960,5960,5960,0
|
|
20240730,162900,81612680,5960,5960,5960,5960,0
|
|
20240730,162800,81612680,5960,5960,5960,5960,0
|
|
20240730,162700,81612680,5960,5960,5960,5960,0
|
|
20240730,162600,81612680,5960,5960,5960,5960,0
|
|
20240730,162500,81612680,5960,5960,5960,5960,0
|
|
20240730,162400,81612680,5960,5960,5960,5960,0
|
|
20240730,162300,81612680,5960,5960,5960,5960,0
|
|
20240730,162200,81612680,5960,5960,5960,5960,0
|
|
20240730,162100,81612680,5960,5960,5960,5960,0
|
|
20240730,162000,81612680,5960,5960,5960,5960,0
|
|
20240730,161900,81612680,5960,5960,5960,5960,0
|
|
20240730,161800,81612680,5960,5960,5960,5960,0
|
|
20240730,161700,81612680,5960,5960,5960,5960,0
|
|
20240730,161600,81612680,5960,5960,5960,5960,0
|
|
20240730,161500,81612680,5960,5960,5960,5960,0
|
|
20240730,161400,81612680,5960,5960,5960,5960,0
|
|
20240730,161300,81612680,5960,5960,5960,5960,0
|
|
20240730,161200,81612680,5960,5960,5960,5960,0
|
|
20240730,161100,81612680,5960,5960,5960,5960,0
|
|
20240730,161000,81612680,5960,5960,5960,5960,0
|
|
20240730,160900,81612680,5960,5960,5960,5960,0
|
|
20240730,160800,81612680,5960,5960,5960,5960,0
|
|
20240730,160700,81612680,5960,5960,5960,5960,0
|
|
20240730,160600,81612680,5960,5960,5960,5960,0
|
|
20240730,160500,81612680,5960,5960,5960,5960,0
|
|
20240730,160400,81612680,5960,5960,5960,5960,0
|
|
20240730,160300,81612680,5960,5960,5960,5960,0
|
|
20240730,160200,81612680,5960,5960,5960,5960,0
|
|
20240730,160100,81612680,5960,5960,5960,5960,235
|
|
20240730,160000,81612680,5960,5960,5960,5960,0
|
|
20240730,155900,81612680,5960,5960,5960,5960,0
|
|
20240730,155800,81612680,5960,5960,5960,5960,0
|
|
20240730,155700,81612680,5960,5960,5960,5960,0
|
|
20240730,155600,81612680,5960,5960,5960,5960,0
|
|
20240730,155500,81612680,5960,5960,5960,5960,0
|
|
20240730,155400,81612680,5960,5960,5960,5960,0
|
|
20240730,155300,81612680,5960,5960,5960,5960,0
|
|
20240730,155200,81612680,5960,5960,5960,5960,0
|
|
20240730,155100,81612680,5960,5960,5960,5960,0
|
|
20240730,155000,81612680,5960,5960,5960,5960,0
|
|
20240730,154900,81612680,5960,5960,5960,5960,0
|
|
20240730,154800,81612680,5960,5960,5960,5960,0
|
|
20240730,154700,81612680,5960,5960,5960,5960,0
|
|
20240730,154600,81612680,5960,5960,5960,5960,0
|
|
20240730,154500,81612680,5960,5960,5960,5960,0
|
|
20240730,154400,81612680,5960,5960,5960,5960,0
|
|
20240730,154300,81612680,5960,5960,5960,5960,0
|
|
20240730,154200,81612680,5960,5960,5960,5960,0
|
|
20240730,154100,81612680,5960,5960,5960,5960,0
|
|
20240730,154000,81612680,5960,5960,5960,5960,0
|
|
20240730,153900,81612680,5960,5960,5960,5960,0
|
|
20240730,153800,81612680,5960,5960,5960,5960,0
|
|
20240730,153700,81612680,5960,5960,5960,5960,0
|
|
20240730,153600,81612680,5960,5960,5960,5960,0
|
|
20240730,153500,81612680,5960,5960,5960,5960,0
|
|
20240730,153400,81612680,5960,5960,5960,5960,0
|
|
20240730,153300,81612680,5960,5960,5960,5960,0
|
|
20240730,153200,81612680,5960,5960,5960,5960,0
|
|
20240730,153100,81612680,5960,5960,5960,5960,235
|
|
20240730,153000,81612680,5960,5960,5960,5960,235
|
|
20240730,152900,80212080,5990,5990,5990,5990,0
|
|
20240730,152800,80212080,5990,5990,5990,5990,0
|
|
20240730,152700,80212080,5990,5990,5990,5990,0
|
|
20240730,152600,80212080,5990,5990,5990,5990,0
|
|
20240730,152500,80212080,5990,5990,5990,5990,0
|
|
20240730,152400,80212080,5990,5990,5990,5990,0
|
|
20240730,152300,80212080,5990,5990,5990,5990,0
|
|
20240730,152200,80212080,5990,5990,5990,5990,0
|
|
20240730,152100,80212080,5990,5990,5990,5990,0
|
|
20240730,152000,80212080,5990,5990,5990,5990,0
|
|
20240730,151900,80212080,5990,5990,5990,5990,19
|
|
20240730,151800,80098270,5990,5990,5990,5990,0
|
|
20240730,151700,80098270,5990,6000,6000,5990,17
|
|
20240730,151600,79996280,6000,6000,6000,6000,0
|
|
20240730,151500,79996280,6000,6000,6000,6000,0
|
|
20240730,151400,79996280,6000,6000,6000,6000,0
|
|
20240730,151300,79996280,6000,6000,6000,6000,0
|
|
20240730,151200,79996280,6000,6000,6000,6000,0
|
|
20240730,151100,79996280,6000,6000,6000,6000,0
|
|
20240730,151000,79996280,6000,6000,6000,6000,0
|
|
20240730,150900,79996280,6000,6000,6000,6000,10
|
|
20240730,150800,79936280,5980,5980,5980,5980,40
|
|
20240730,150700,79697080,6010,6010,6010,6010,0
|
|
20240730,150600,79697080,6010,6010,6010,6010,0
|
|
20240730,150500,79697080,6010,6010,6010,6010,0
|
|
20240730,150400,79697080,6010,6010,6010,6010,167
|
|
20240730,150300,78693410,5990,5990,5990,5990,0
|
|
20240730,150200,78693410,5990,5990,5990,5990,0
|
|
20240730,150100,78693410,5990,5990,5990,5990,0
|
|
20240730,150000,78693410,5990,5990,5990,5990,0
|
|
20240730,145900,78693410,5990,5990,5990,5990,33
|
|
20240730,145800,78495740,6010,6010,6010,6010,0
|
|
20240730,145700,78495740,6010,6010,6010,6010,0
|
|
20240730,145600,78495740,6010,6010,6010,6010,0
|
|
20240730,145500,78495740,6010,6010,6010,6010,0
|
|
20240730,145400,78495740,6010,6010,6010,6010,0
|
|
20240730,145300,78495740,6010,6010,6010,6010,0
|
|
20240730,145200,78495740,6010,6010,6010,6010,0
|
|
20240730,145100,78495740,6010,6010,6010,6010,0
|
|
20240730,145000,78495740,6010,6010,6010,6010,0
|
|
20240730,144900,78495740,6010,6010,6010,6010,0
|
|
20240730,144800,78495740,6010,6010,6010,6010,0
|
|
20240730,144700,78495740,6010,6010,6010,6010,0
|
|
20240730,144600,78495740,6010,5990,6010,5990,2000
|
|
20240730,144500,66486810,5990,5990,5990,5990,1
|
|
20240730,144400,66480820,5970,5970,5970,5970,0
|
|
20240730,144300,66480820,5970,5970,5970,5970,0
|
|
20240730,144200,66480820,5970,5970,5970,5970,94
|
|
20240730,144100,65919640,5970,5970,5970,5970,295
|
|
20240730,144000,64158490,5970,5970,5970,5970,0
|
|
20240730,143900,64158490,5970,5970,5970,5970,0
|
|
20240730,143800,64158490,5970,5970,5970,5970,0
|
|
20240730,143700,64158490,5970,5970,5970,5970,0
|
|
20240730,143600,64158490,5970,5970,5970,5970,37
|
|
20240730,143500,63937600,5980,5980,5980,5980,0
|
|
20240730,143400,63937600,5980,5980,5980,5980,37
|
|
20240730,143300,63716340,5980,5980,5980,5980,28
|
|
20240730,143200,63548900,5980,5980,5980,5980,0
|
|
20240730,143100,63548900,5980,5980,5980,5980,0
|
|
20240730,143000,63548900,5980,5980,5980,5980,0
|
|
20240730,142900,63548900,5980,5980,5980,5980,0
|
|
20240730,142800,63548900,5980,5980,5980,5980,0
|
|
20240730,142700,63548900,5980,5980,5980,5980,0
|
|
20240730,142600,63548900,5980,5980,5980,5980,0
|
|
20240730,142500,63548900,5980,5980,5980,5980,0
|
|
20240730,142400,63548900,5980,5980,5980,5980,0
|
|
20240730,142300,63548900,5980,5980,5980,5980,0
|
|
20240730,142200,63548900,5980,5980,5980,5980,1
|
|
20240730,142100,63542920,5960,5960,5960,5960,0
|
|
20240730,142000,63542920,5960,5960,5960,5960,0
|
|
20240730,141900,63542920,5960,5960,5960,5960,0
|
|
20240730,141800,63542920,5960,5960,5960,5960,0
|
|
20240730,141700,63542920,5960,5960,5960,5960,0
|
|
20240730,141600,63542920,5960,5960,5960,5960,0
|
|
20240730,141500,63542920,5960,5960,5960,5960,0
|
|
20240730,141400,63542920,5960,5960,5960,5960,0
|
|
20240730,141300,63542920,5960,5960,5960,5960,0
|
|
20240730,141200,63542920,5960,5960,5960,5960,0
|
|
20240730,141100,63542920,5960,5960,5960,5960,0
|
|
20240730,141000,63542920,5960,5960,5960,5960,5
|
|
20240730,140900,63513120,5970,5970,5970,5970,0
|
|
20240730,140800,63513120,5970,5970,5970,5970,0
|
|
20240730,140700,63513120,5970,5970,5970,5970,0
|
|
20240730,140600,63513120,5970,5970,5970,5970,0
|
|
20240730,140500,63513120,5970,5970,5970,5970,0
|
|
20240730,140400,63513120,5970,5970,5970,5970,0
|
|
20240730,140300,63513120,5970,5970,5970,5970,45
|
|
20240730,140200,63244470,5970,5970,5970,5970,64
|
|
20240730,140100,62862390,5970,5970,5970,5970,0
|
|
20240730,140000,62862390,5970,5970,5970,5970,0
|
|
20240730,135900,62862390,5970,5970,5970,5970,0
|
|
20240730,135800,62862390,5970,5970,5970,5970,0
|
|
20240730,135700,62862390,5970,5970,5970,5970,0
|
|
20240730,135600,62862390,5970,5970,5970,5970,0
|
|
20240730,135500,62862390,5970,5970,5970,5970,0
|
|
20240730,135400,62862390,5970,5970,5970,5970,0
|
|
20240730,135300,62862390,5970,5970,5970,5970,0
|
|
20240730,135200,62862390,5970,5970,5970,5970,0
|
|
20240730,135100,62862390,5970,5970,5970,5970,0
|
|
20240730,135000,62862390,5970,5970,5970,5970,21
|
|
20240730,134900,62737020,5980,5980,5980,5980,0
|
|
20240730,134800,62737020,5980,5980,5980,5980,0
|
|
20240730,134700,62737020,5980,5980,5980,5980,0
|
|
20240730,134600,62737020,5980,5980,5980,5980,0
|
|
20240730,134500,62737020,5980,5980,5980,5970,191
|
|
20240730,134400,61595720,5980,5980,5980,5980,0
|
|
20240730,134300,61595720,5980,5980,5980,5980,0
|
|
20240730,134200,61595720,5980,5980,5980,5980,0
|
|
20240730,134100,61595720,5980,5980,5980,5980,0
|
|
20240730,134000,61595720,5980,5980,5980,5980,0
|
|
20240730,133900,61595720,5980,5980,5980,5980,0
|
|
20240730,133800,61595720,5980,5980,5980,5980,0
|
|
20240730,133700,61595720,5980,5980,5980,5980,0
|
|
20240730,133600,61595720,5980,5980,5980,5980,0
|
|
20240730,133500,61595720,5980,5980,5980,5980,0
|
|
20240730,133400,61595720,5980,5980,5980,5980,0
|
|
20240730,133300,61595720,5980,5980,5980,5980,0
|
|
20240730,133200,61595720,5980,5980,5980,5980,4
|
|
20240730,133100,61571800,5980,5980,5980,5980,4
|
|
20240730,133000,61547880,5950,5950,5950,5950,0
|
|
20240730,132900,61547880,5950,5950,5950,5950,0
|
|
20240730,132800,61547880,5950,5950,5950,5950,0
|
|
20240730,132700,61547880,5950,5950,5950,5950,0
|
|
20240730,132600,61547880,5950,5950,5950,5950,0
|
|
20240730,132500,61547880,5950,5960,5960,5950,507
|
|
20240730,132400,58530870,5960,5960,5960,5960,10
|
|
20240730,132300,58471270,5960,5960,5960,5960,0
|
|
20240730,132200,58471270,5960,5960,5960,5960,493
|
|
20240730,132100,55532990,5970,5970,5970,5970,9
|
|
20240730,132000,55479260,5970,5970,5970,5970,0
|
|
20240730,131900,55479260,5970,5970,5970,5970,0
|
|
20240730,131800,55479260,5970,5970,5970,5970,116
|
|
20240730,131700,54786740,5970,5970,5970,5970,0
|
|
20240730,131600,54786740,5970,5970,5970,5970,0
|
|
20240730,131500,54786740,5970,5970,5970,5970,0
|
|
20240730,131400,54786740,5970,5970,5970,5970,0
|
|
20240730,131300,54786740,5970,5970,5970,5970,0
|
|
20240730,131200,54786740,5970,5970,5970,5970,0
|
|
20240730,131100,54786740,5970,5970,5970,5970,0
|
|
20240730,131000,54786740,5970,5970,5970,5970,0
|
|
20240730,130900,54786740,5970,5970,5970,5970,0
|
|
20240730,130800,54786740,5970,5970,5970,5970,1248
|
|
20240730,130700,47336180,5980,5980,5980,5980,0
|
|
20240730,130600,47336180,5980,5980,5980,5980,0
|
|
20240730,130500,47336180,5980,5980,5980,5980,0
|
|
20240730,130400,47336180,5980,5980,5980,5980,0
|
|
20240730,130300,47336180,5980,5980,5980,5980,2
|
|
20240730,130200,47324220,5980,5980,5980,5980,0
|
|
20240730,130100,47324220,5980,5980,5980,5980,0
|
|
20240730,130000,47324220,5980,5980,5980,5980,156
|
|
20240730,125900,46391340,5970,5970,5970,5970,5
|
|
20240730,125800,46361490,5980,5980,5980,5980,0
|
|
20240730,125700,46361490,5980,5980,5980,5980,0
|
|
20240730,125600,46361490,5980,5980,5980,5980,0
|
|
20240730,125500,46361490,5980,5980,5980,5980,11
|
|
20240730,125400,46295710,5980,5980,5980,5980,0
|
|
20240730,125300,46295710,5980,5980,5980,5980,0
|
|
20240730,125200,46295710,5980,5980,5980,5980,0
|
|
20240730,125100,46295710,5980,5980,5980,5980,13
|
|
20240730,125000,46217970,5980,5980,5980,5980,100
|
|
20240730,124900,45619970,5980,5980,5980,5980,0
|
|
20240730,124800,45619970,5980,5980,5980,5980,0
|
|
20240730,124700,45619970,5980,5980,5980,5980,0
|
|
20240730,124600,45619970,5980,5980,5980,5980,0
|
|
20240730,124500,45619970,5980,5980,5980,5980,3
|
|
20240730,124400,45602030,5980,5980,5980,5980,0
|
|
20240730,124300,45602030,5980,5980,5980,5980,0
|
|
20240730,124200,45602030,5980,5980,5980,5980,100
|
|
20240730,124100,45004030,5980,5980,5980,5980,0
|
|
20240730,124000,45004030,5980,5980,5980,5980,1
|
|
20240730,123900,44998050,5980,5980,5980,5980,0
|
|
20240730,123800,44998050,5980,5980,5980,5980,0
|
|
20240730,123700,44998050,5980,5980,5980,5980,197
|
|
20240730,123600,43819990,5980,5980,5980,5980,0
|
|
20240730,123500,43819990,5980,5980,5980,5980,0
|
|
20240730,123400,43819990,5980,6000,6000,5980,31
|
|
20240730,123300,43634490,6000,6000,6000,6000,0
|
|
20240730,123200,43634490,6000,6000,6000,6000,0
|
|
20240730,123100,43634490,6000,6000,6000,6000,0
|
|
20240730,123000,43634490,6000,6000,6000,6000,0
|
|
20240730,122900,43634490,6000,6000,6000,6000,0
|
|
20240730,122800,43634490,6000,6000,6000,6000,0
|
|
20240730,122700,43634490,6000,6000,6000,6000,0
|
|
20240730,122600,43634490,6000,6000,6000,6000,0
|
|
20240730,122500,43634490,6000,6000,6000,6000,0
|
|
20240730,122400,43634490,6000,6000,6000,6000,0
|
|
20240730,122300,43634490,6000,6000,6000,6000,27
|
|
20240730,122200,43472490,6000,6000,6000,6000,1
|
|
20240730,122100,43466490,6000,6000,6000,6000,0
|
|
20240730,122000,43466490,6000,6000,6000,6000,2
|
|
20240730,121900,43454490,6000,6000,6000,6000,2
|
|
20240730,121800,43442490,6000,6000,6000,6000,0
|
|
20240730,121700,43442490,6000,6000,6000,6000,0
|
|
20240730,121600,43442490,6000,6000,6000,6000,0
|
|
20240730,121500,43442490,6000,6000,6000,6000,0
|
|
20240730,121400,43442490,6000,6000,6000,6000,0
|
|
20240730,121300,43442490,6000,6000,6000,6000,0
|
|
20240730,121200,43442490,6000,6000,6000,6000,0
|
|
20240730,121100,43442490,6000,6000,6000,6000,0
|
|
20240730,121000,43442490,6000,6000,6000,6000,0
|
|
20240730,120900,43442490,6000,6000,6000,6000,0
|
|
20240730,120800,43442490,6000,6000,6000,6000,0
|
|
20240730,120700,43442490,6000,6000,6000,6000,18
|
|
20240730,120600,43334490,6000,6000,6000,6000,39
|
|
20240730,120500,43100490,6000,6000,6000,6000,0
|
|
20240730,120400,43100490,6000,6000,6000,6000,0
|
|
20240730,120300,43100490,6000,6000,6000,6000,1
|
|
20240730,120200,43094490,6000,6000,6000,6000,0
|
|
20240730,120100,43094490,6000,6000,6000,6000,0
|
|
20240730,120000,43094490,6000,6000,6000,6000,0
|
|
20240730,115900,43094490,6000,6000,6000,6000,0
|
|
20240730,115800,43094490,6000,6000,6000,6000,0
|
|
20240730,115700,43094490,6000,6000,6000,6000,0
|
|
20240730,115600,43094490,6000,6000,6000,6000,4
|
|
20240730,115500,43070490,6000,6000,6000,6000,11
|
|
20240730,115400,43004490,5980,5980,5980,5980,0
|
|
20240730,115300,43004490,5980,5980,5980,5980,0
|
|
20240730,115200,43004490,5980,5980,5980,5980,0
|
|
20240730,115100,43004490,5980,5980,5980,5980,0
|
|
20240730,115000,43004490,5980,5980,5980,5980,0
|
|
20240730,114900,43004490,5980,5990,5990,5980,54
|
|
20240730,114800,42681370,6000,6000,6000,6000,0
|
|
20240730,114700,42681370,6000,6000,6000,6000,0
|
|
20240730,114600,42681370,6000,6000,6000,6000,1
|
|
20240730,114500,42675370,6000,6000,6000,6000,0
|
|
20240730,114400,42675370,6000,6000,6000,6000,0
|
|
20240730,114300,42675370,6000,6000,6000,6000,0
|
|
20240730,114200,42675370,6000,6000,6000,6000,0
|
|
20240730,114100,42675370,6000,6000,6000,6000,0
|
|
20240730,114000,42675370,6000,6000,6000,6000,0
|
|
20240730,113900,42675370,6000,6000,6000,6000,0
|
|
20240730,113800,42675370,6000,6000,6000,6000,3
|
|
20240730,113700,42657370,6000,6000,6000,6000,0
|
|
20240730,113600,42657370,6000,6000,6000,6000,1
|
|
20240730,113500,42651370,6000,6000,6000,6000,0
|
|
20240730,113400,42651370,6000,5990,6000,5990,1085
|
|
20240730,113300,36146220,5980,5980,5980,5980,19
|
|
20240730,113200,36032600,5990,5990,5990,5990,0
|
|
20240730,113100,36032600,5990,5990,5990,5990,0
|
|
20240730,113000,36032600,5990,5990,5990,5990,1
|
|
20240730,112900,36026610,5990,5990,5990,5990,28
|
|
20240730,112800,35858890,5980,5980,5980,5980,0
|
|
20240730,112700,35858890,5980,5980,5980,5980,0
|
|
20240730,112600,35858890,5980,5980,5980,5980,0
|
|
20240730,112500,35858890,5980,5980,5980,5980,0
|
|
20240730,112400,35858890,5980,5990,5990,5980,68
|
|
20240730,112300,35451830,5990,5990,5990,5990,1
|
|
20240730,112200,35445840,5980,5980,5980,5980,8
|
|
20240730,112100,35398000,5980,5980,5980,5980,0
|
|
20240730,112000,35398000,5980,5980,5980,5980,0
|
|
20240730,111900,35398000,5980,5980,5980,5980,0
|
|
20240730,111800,35398000,5980,5980,5980,5980,0
|
|
20240730,111700,35398000,5980,5980,5980,5980,0
|
|
20240730,111600,35398000,5980,5980,5980,5980,2
|
|
20240730,111500,35386040,5980,5980,5980,5980,0
|
|
20240730,111400,35386040,5980,5980,5980,5980,0
|
|
20240730,111300,35386040,5980,5980,5980,5980,0
|
|
20240730,111200,35386040,5980,5980,5980,5980,1
|
|
20240730,111100,35380060,5980,5980,5980,5980,0
|
|
20240730,111000,35380060,5980,5980,5980,5980,630
|
|
20240730,110900,31612660,5990,5990,5990,5990,0
|
|
20240730,110800,31612660,5990,5990,5990,5990,0
|
|
20240730,110700,31612660,5990,5990,5990,5990,2
|
|
20240730,110600,31600680,5980,5990,5990,5980,85
|
|
20240730,110500,31091910,6000,6000,6000,6000,67
|
|
20240730,110400,30689910,6000,6000,6000,6000,0
|
|
20240730,110300,30689910,6000,6000,6000,6000,0
|
|
20240730,110200,30689910,6000,6000,6000,6000,155
|
|
20240730,110100,29759910,6010,6010,6010,6010,0
|
|
20240730,110000,29759910,6010,6010,6010,6010,3
|
|
20240730,105900,29741880,6000,6000,6000,6000,10
|
|
20240730,105800,29681880,6000,6000,6000,6000,14
|
|
20240730,105700,29597880,6000,6000,6000,6000,1
|
|
20240730,105600,29591880,6000,6000,6000,6000,474
|
|
20240730,105500,26747880,5990,5990,5990,5990,0
|
|
20240730,105400,26747880,5990,5990,5990,5990,0
|
|
20240730,105300,26747880,5990,5990,5990,5990,0
|
|
20240730,105200,26747880,5990,5990,5990,5990,237
|
|
20240730,105100,25328250,5990,5990,5990,5990,1
|
|
20240730,105000,25322260,5990,5990,5990,5990,0
|
|
20240730,104900,25322260,5990,5990,5990,5990,0
|
|
20240730,104800,25322260,5990,5990,5990,5990,0
|
|
20240730,104700,25322260,5990,5990,5990,5990,0
|
|
20240730,104600,25322260,5990,5990,5990,5990,0
|
|
20240730,104500,25322260,5990,5990,5990,5990,15
|
|
20240730,104400,25232410,5990,6000,6010,5990,129
|
|
20240730,104300,24458780,6000,6000,6000,6000,0
|
|
20240730,104200,24458780,6000,6000,6000,6000,31
|
|
20240730,104100,24272780,5990,5990,5990,5990,0
|
|
20240730,104000,24272780,5990,5990,5990,5990,0
|
|
20240730,103900,24272780,5990,5990,5990,5990,5
|
|
20240730,103800,24242830,6010,6010,6010,6010,4
|
|
20240730,103700,24218790,6010,6010,6010,6010,0
|
|
20240730,103600,24218790,6010,6010,6010,6010,0
|
|
20240730,103500,24218790,6010,6010,6010,6010,10
|
|
20240730,103400,24158690,5980,5980,5980,5980,0
|
|
20240730,103300,24158690,5980,5980,5980,5980,0
|
|
20240730,103200,24158690,5980,5980,5980,5980,11
|
|
20240730,103100,24092910,5980,5980,5980,5980,20
|
|
20240730,103000,23973310,5980,5970,5980,5970,24
|
|
20240730,102900,23829840,5970,5970,5970,5970,70
|
|
20240730,102800,23411940,5970,5960,5970,5960,142
|
|
20240730,102700,22564370,5960,5960,5960,5960,0
|
|
20240730,102600,22564370,5960,5960,5960,5960,1
|
|
20240730,102500,22558410,5960,5960,5960,5960,0
|
|
20240730,102400,22558410,5960,5960,5960,5960,0
|
|
20240730,102300,22558410,5960,5960,5960,5960,5
|
|
20240730,102200,22528610,5960,5960,5960,5960,0
|
|
20240730,102100,22528610,5960,5960,5960,5960,0
|
|
20240730,102000,22528610,5960,5960,5960,5960,0
|
|
20240730,101900,22528610,5960,5960,5960,5960,169
|
|
20240730,101800,21521370,5960,5960,5960,5960,0
|
|
20240730,101700,21521370,5960,5960,5960,5960,0
|
|
20240730,101600,21521370,5960,5960,5960,5960,1
|
|
20240730,101500,21515410,5950,5950,5950,5950,0
|
|
20240730,101400,21515410,5950,5950,5950,5950,0
|
|
20240730,101300,21515410,5950,5950,5950,5950,0
|
|
20240730,101200,21515410,5950,5950,5950,5950,0
|
|
20240730,101100,21515410,5950,5950,5950,5950,0
|
|
20240730,101000,21515410,5950,5950,5950,5950,0
|
|
20240730,100900,21515410,5950,5950,5950,5950,0
|
|
20240730,100800,21515410,5950,5950,5950,5950,0
|
|
20240730,100700,21515410,5950,5950,5950,5950,0
|
|
20240730,100600,21515410,5950,5950,5950,5950,60
|
|
20240730,100500,21158410,5960,5960,5960,5960,0
|
|
20240730,100400,21158410,5960,5960,5960,5960,0
|
|
20240730,100300,21158410,5960,5960,5960,5960,0
|
|
20240730,100200,21158410,5960,5960,5960,5960,0
|
|
20240730,100100,21158410,5960,5960,5960,5960,0
|
|
20240730,100000,21158410,5960,5960,5960,5960,0
|
|
20240730,095900,21158410,5960,5960,5960,5960,0
|
|
20240730,095800,21158410,5960,5960,5960,5960,0
|
|
20240730,095700,21158410,5960,5960,5960,5960,0
|
|
20240730,095600,21158410,5960,5960,5960,5960,2
|
|
20240730,095500,21146490,5960,5960,5960,5960,0
|
|
20240730,095400,21146490,5960,5960,5960,5960,14
|
|
20240730,095300,21063050,5970,5970,5970,5970,0
|
|
20240730,095200,21063050,5970,5970,5970,5970,0
|
|
20240730,095100,21063050,5970,5970,5970,5970,0
|
|
20240730,095000,21063050,5970,5970,5970,5970,1
|
|
20240730,094900,21057080,5970,5970,5970,5970,0
|
|
20240730,094800,21057080,5970,5970,5970,5970,0
|
|
20240730,094700,21057080,5970,5970,5970,5970,2
|
|
20240730,094600,21045140,5970,5970,5970,5970,0
|
|
20240730,094500,21045140,5970,5970,5970,5970,0
|
|
20240730,094400,21045140,5970,5970,5970,5970,10
|
|
20240730,094300,20985440,5970,5970,5970,5970,0
|
|
20240730,094200,20985440,5970,5970,5970,5970,3
|
|
20240730,094100,20967530,5970,5970,5970,5970,30
|
|
20240730,094000,20788430,5970,5970,5970,5970,0
|
|
20240730,093900,20788430,5970,5970,5970,5970,0
|
|
20240730,093800,20788430,5970,5970,5970,5970,1
|
|
20240730,093700,20782460,5970,5970,5970,5970,1
|
|
20240730,093600,20776490,5950,5950,5950,5950,0
|
|
20240730,093500,20776490,5950,5950,5950,5950,0
|
|
20240730,093400,20776490,5950,5950,5950,5950,0
|
|
20240730,093300,20776490,5950,5950,5950,5950,0
|
|
20240730,093200,20776490,5950,5950,5950,5950,0
|
|
20240730,093100,20776490,5950,5950,5950,5950,0
|
|
20240730,093000,20776490,5950,5960,5960,5950,920
|
|
20240730,092900,15300980,5970,5970,5970,5970,0
|
|
20240730,092800,15300980,5970,5970,5970,5970,0
|
|
20240730,092700,15300980,5970,5970,5970,5970,0
|
|
20240730,092600,15300980,5970,5970,5970,5970,0
|
|
20240730,092500,15300980,5970,5970,5970,5970,1
|
|
20240730,092400,15295010,5960,5960,5960,5960,0
|
|
20240730,092300,15295010,5960,5960,5960,5960,0
|
|
20240730,092200,15295010,5960,5960,5960,5960,0
|
|
20240730,092100,15295010,5960,5960,5960,5960,0
|
|
20240730,092000,15295010,5960,5960,5960,5960,0
|
|
20240730,091900,15295010,5960,5960,5960,5960,0
|
|
20240730,091800,15295010,5960,5960,5960,5960,13
|
|
20240730,091700,15217530,5970,5970,5970,5970,37
|
|
20240730,091600,14996640,5970,5970,5970,5970,0
|
|
20240730,091500,14996640,5970,5970,5970,5970,35
|
|
20240730,091400,14787690,5970,5970,5970,5970,0
|
|
20240730,091300,14787690,5970,5970,5970,5970,0
|
|
20240730,091200,14787690,5970,5970,5970,5970,0
|
|
20240730,091100,14787690,5970,5970,5970,5970,0
|
|
20240730,091000,14787690,5970,5970,5970,5970,0
|
|
20240730,090900,14787690,5970,5970,5970,5970,0
|
|
20240730,090800,14787690,5970,5970,5970,5970,2
|
|
20240730,090700,14775750,5970,5970,5970,5970,0
|
|
20240730,090600,14775750,5970,5970,5970,5970,48
|
|
20240730,090500,14489190,5970,5970,5970,5970,72
|
|
20240730,090400,14059350,5970,5970,5970,5970,0
|
|
20240730,090300,14059350,5970,5970,5970,5970,0
|
|
20240730,090200,14059350,5970,5970,5970,5970,0
|
|
20240730,090100,14059350,5970,5970,5970,5970,900
|
|
20240730,090000,8686350,5970,5970,5970,5970,1455
|