579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,183600,239320170,19960,19960,19960,19960,337
|
|
20240730,183500,239320170,19960,19960,19960,19960,0
|
|
20240730,183400,239320170,19960,19960,19960,19960,0
|
|
20240730,183300,239320170,19960,19960,19960,19960,0
|
|
20240730,183200,239320170,19960,19960,19960,19960,0
|
|
20240730,183100,239320170,19960,19960,19960,19960,0
|
|
20240730,183000,239320170,19960,19960,19960,19960,0
|
|
20240730,182900,239320170,19960,19960,19960,19960,0
|
|
20240730,182800,239320170,19960,19960,19960,19960,0
|
|
20240730,182700,239320170,19960,19960,19960,19960,0
|
|
20240730,182600,239320170,19960,19960,19960,19960,0
|
|
20240730,182500,239320170,19960,19960,19960,19960,0
|
|
20240730,182400,239320170,19960,19960,19960,19960,0
|
|
20240730,182300,239320170,19960,19960,19960,19960,0
|
|
20240730,182200,239320170,19960,19960,19960,19960,0
|
|
20240730,182100,239320170,19960,19960,19960,19960,0
|
|
20240730,182000,239320170,19960,19960,19960,19960,0
|
|
20240730,181900,239320170,19960,19960,19960,19960,0
|
|
20240730,181800,239320170,19960,19960,19960,19960,0
|
|
20240730,181700,239320170,19960,19960,19960,19960,0
|
|
20240730,181600,239320170,19960,19960,19960,19960,0
|
|
20240730,181500,239320170,19960,19960,19960,19960,0
|
|
20240730,181400,239320170,19960,19960,19960,19960,0
|
|
20240730,181300,239320170,19960,19960,19960,19960,0
|
|
20240730,181200,239320170,19960,19960,19960,19960,0
|
|
20240730,181100,239320170,19960,19960,19960,19960,0
|
|
20240730,181000,239320170,19960,19960,19960,19960,0
|
|
20240730,180900,239320170,19960,19960,19960,19960,0
|
|
20240730,180800,239320170,19960,19960,19960,19960,0
|
|
20240730,180700,239320170,19960,19960,19960,19960,0
|
|
20240730,180600,239320170,19960,19960,19960,19960,337
|
|
20240730,180500,239320170,19960,19960,19960,19960,0
|
|
20240730,180400,239320170,19960,19960,19960,19960,0
|
|
20240730,180300,239320170,19960,19960,19960,19960,0
|
|
20240730,180200,239320170,19960,19960,19960,19960,0
|
|
20240730,180100,239320170,19960,19960,19960,19960,0
|
|
20240730,180000,239320170,19960,19960,19960,19960,0
|
|
20240730,175900,239320170,19960,19960,19960,19960,0
|
|
20240730,175800,239320170,19960,19960,19960,19960,0
|
|
20240730,175700,239320170,19960,19960,19960,19960,0
|
|
20240730,175600,239320170,19960,19960,19960,19960,0
|
|
20240730,175500,239320170,19960,19960,19960,19960,0
|
|
20240730,175400,239320170,19960,19960,19960,19960,0
|
|
20240730,175300,239320170,19960,19960,19960,19960,0
|
|
20240730,175200,239320170,19960,19960,19960,19960,0
|
|
20240730,175100,239320170,19960,19960,19960,19960,0
|
|
20240730,175000,239320170,19960,19960,19960,19960,0
|
|
20240730,174900,239320170,19960,19960,19960,19960,0
|
|
20240730,174800,239320170,19960,19960,19960,19960,0
|
|
20240730,174700,239320170,19960,19960,19960,19960,0
|
|
20240730,174600,239320170,19960,19960,19960,19960,0
|
|
20240730,174500,239320170,19960,19960,19960,19960,0
|
|
20240730,174400,239320170,19960,19960,19960,19960,0
|
|
20240730,174300,239320170,19960,19960,19960,19960,0
|
|
20240730,174200,239320170,19960,19960,19960,19960,0
|
|
20240730,174100,239320170,19960,19960,19960,19960,0
|
|
20240730,174000,239320170,19960,19960,19960,19960,0
|
|
20240730,173900,239320170,19960,19960,19960,19960,0
|
|
20240730,173800,239320170,19960,19960,19960,19960,0
|
|
20240730,173700,239320170,19960,19960,19960,19960,0
|
|
20240730,173600,239320170,19960,19960,19960,19960,337
|
|
20240730,173500,239320170,19960,19960,19960,19960,0
|
|
20240730,173400,239320170,19960,19960,19960,19960,0
|
|
20240730,173300,239320170,19960,19960,19960,19960,0
|
|
20240730,173200,239320170,19960,19960,19960,19960,0
|
|
20240730,173100,239320170,19960,19960,19960,19960,0
|
|
20240730,173000,239320170,19960,19960,19960,19960,0
|
|
20240730,172900,239320170,19960,19960,19960,19960,0
|
|
20240730,172800,239320170,19960,19960,19960,19960,0
|
|
20240730,172700,239320170,19960,19960,19960,19960,0
|
|
20240730,172600,239320170,19960,19960,19960,19960,0
|
|
20240730,172500,239320170,19960,19960,19960,19960,0
|
|
20240730,172400,239320170,19960,19960,19960,19960,0
|
|
20240730,172300,239320170,19960,19960,19960,19960,0
|
|
20240730,172200,239320170,19960,19960,19960,19960,0
|
|
20240730,172100,239320170,19960,19960,19960,19960,0
|
|
20240730,172000,239320170,19960,19960,19960,19960,0
|
|
20240730,171900,239320170,19960,19960,19960,19960,0
|
|
20240730,171800,239320170,19960,19960,19960,19960,0
|
|
20240730,171700,239320170,19960,19960,19960,19960,0
|
|
20240730,171600,239320170,19960,19960,19960,19960,0
|
|
20240730,171500,239320170,19960,19960,19960,19960,0
|
|
20240730,171400,239320170,19960,19960,19960,19960,0
|
|
20240730,171300,239320170,19960,19960,19960,19960,0
|
|
20240730,171200,239320170,19960,19960,19960,19960,0
|
|
20240730,171100,239320170,19960,19960,19960,19960,0
|
|
20240730,171000,239320170,19960,19960,19960,19960,0
|
|
20240730,170900,239320170,19960,19960,19960,19960,0
|
|
20240730,170800,239320170,19960,19960,19960,19960,0
|
|
20240730,170700,239320170,19960,19960,19960,19960,0
|
|
20240730,170600,239320170,19960,19960,19960,19960,337
|
|
20240730,170500,239320170,19960,19960,19960,19960,0
|
|
20240730,170400,239320170,19960,19960,19960,19960,0
|
|
20240730,170300,239320170,19960,19960,19960,19960,0
|
|
20240730,170200,239320170,19960,19960,19960,19960,0
|
|
20240730,170100,239320170,19960,19960,19960,19960,0
|
|
20240730,170000,239320170,19960,19960,19960,19960,0
|
|
20240730,165900,239320170,19960,19960,19960,19960,0
|
|
20240730,165800,239320170,19960,19960,19960,19960,0
|
|
20240730,165700,239320170,19960,19960,19960,19960,0
|
|
20240730,165600,239320170,19960,19960,19960,19960,0
|
|
20240730,165500,239320170,19960,19960,19960,19960,0
|
|
20240730,165400,239320170,19960,19960,19960,19960,0
|
|
20240730,165300,239320170,19960,19960,19960,19960,0
|
|
20240730,165200,239320170,19960,19960,19960,19960,0
|
|
20240730,165100,239320170,19960,19960,19960,19960,0
|
|
20240730,165000,239320170,19960,19960,19960,19960,0
|
|
20240730,164900,239320170,19960,19960,19960,19960,0
|
|
20240730,164800,239320170,19960,19960,19960,19960,0
|
|
20240730,164700,239320170,19960,19960,19960,19960,0
|
|
20240730,164600,239320170,19960,19960,19960,19960,0
|
|
20240730,164500,239320170,19960,19960,19960,19960,0
|
|
20240730,164400,239320170,19960,19960,19960,19960,0
|
|
20240730,164300,239320170,19960,19960,19960,19960,0
|
|
20240730,164200,239320170,19960,19960,19960,19960,0
|
|
20240730,164100,239320170,19960,19960,19960,19960,0
|
|
20240730,164000,239320170,19960,19960,19960,19960,0
|
|
20240730,163900,239320170,19960,19960,19960,19960,0
|
|
20240730,163800,239320170,19960,19960,19960,19960,0
|
|
20240730,163700,239320170,19960,19960,19960,19960,0
|
|
20240730,163600,239320170,19960,19960,19960,19960,337
|
|
20240730,163500,239320170,19960,19960,19960,19960,0
|
|
20240730,163400,239320170,19960,19960,19960,19960,0
|
|
20240730,163300,239320170,19960,19960,19960,19960,0
|
|
20240730,163200,239320170,19960,19960,19960,19960,0
|
|
20240730,163100,239320170,19960,19960,19960,19960,0
|
|
20240730,163000,239320170,19960,19960,19960,19960,0
|
|
20240730,162900,239320170,19960,19960,19960,19960,0
|
|
20240730,162800,239320170,19960,19960,19960,19960,0
|
|
20240730,162700,239320170,19960,19960,19960,19960,0
|
|
20240730,162600,239320170,19960,19960,19960,19960,0
|
|
20240730,162500,239320170,19960,19960,19960,19960,0
|
|
20240730,162400,239320170,19960,19960,19960,19960,0
|
|
20240730,162300,239320170,19960,19960,19960,19960,0
|
|
20240730,162200,239320170,19960,19960,19960,19960,0
|
|
20240730,162100,239320170,19960,19960,19960,19960,0
|
|
20240730,162000,239320170,19960,19960,19960,19960,0
|
|
20240730,161900,239320170,19960,19960,19960,19960,0
|
|
20240730,161800,239320170,19960,19960,19960,19960,0
|
|
20240730,161700,239320170,19960,19960,19960,19960,0
|
|
20240730,161600,239320170,19960,19960,19960,19960,0
|
|
20240730,161500,239320170,19960,19960,19960,19960,0
|
|
20240730,161400,239320170,19960,19960,19960,19960,0
|
|
20240730,161300,239320170,19960,19960,19960,19960,0
|
|
20240730,161200,239320170,19960,19960,19960,19960,0
|
|
20240730,161100,239320170,19960,19960,19960,19960,0
|
|
20240730,161000,239320170,19960,19960,19960,19960,0
|
|
20240730,160900,239320170,19960,19960,19960,19960,0
|
|
20240730,160800,239320170,19960,19960,19960,19960,0
|
|
20240730,160700,239320170,19960,19960,19960,19960,0
|
|
20240730,160600,239320170,19960,19960,19960,19960,337
|
|
20240730,160500,239320170,19960,19960,19960,19960,0
|
|
20240730,160400,239320170,19960,19960,19960,19960,0
|
|
20240730,160300,239320170,19960,19960,19960,19960,0
|
|
20240730,160200,239320170,19960,19960,19960,19960,0
|
|
20240730,160100,239320170,19960,19960,19960,19960,0
|
|
20240730,160000,239320170,19960,19960,19960,19960,0
|
|
20240730,155900,239320170,19960,19960,19960,19960,0
|
|
20240730,155800,239320170,19960,19960,19960,19960,0
|
|
20240730,155700,239320170,19960,19960,19960,19960,0
|
|
20240730,155600,239320170,19960,19960,19960,19960,0
|
|
20240730,155500,239320170,19960,19960,19960,19960,0
|
|
20240730,155400,239320170,19960,19960,19960,19960,0
|
|
20240730,155300,239320170,19960,19960,19960,19960,0
|
|
20240730,155200,239320170,19960,19960,19960,19960,0
|
|
20240730,155100,239320170,19960,19960,19960,19960,0
|
|
20240730,155000,239320170,19960,19960,19960,19960,0
|
|
20240730,154900,239320170,19960,19960,19960,19960,0
|
|
20240730,154800,239320170,19960,19960,19960,19960,0
|
|
20240730,154700,239320170,19960,19960,19960,19960,0
|
|
20240730,154600,239320170,19960,19960,19960,19960,0
|
|
20240730,154500,239320170,19960,19960,19960,19960,0
|
|
20240730,154400,239320170,19960,19960,19960,19960,0
|
|
20240730,154300,239320170,19960,19960,19960,19960,0
|
|
20240730,154200,239320170,19960,19960,19960,19960,0
|
|
20240730,154100,239320170,19960,19960,19960,19960,0
|
|
20240730,154000,239320170,19960,19960,19960,19960,0
|
|
20240730,153900,239320170,19960,19960,19960,19960,0
|
|
20240730,153800,239320170,19960,19960,19960,19960,0
|
|
20240730,153700,239320170,19960,19960,19960,19960,0
|
|
20240730,153600,239320170,19960,19960,19960,19960,337
|
|
20240730,153500,239320170,19960,19960,19960,19960,0
|
|
20240730,153400,239320170,19960,19960,19960,19960,0
|
|
20240730,153300,239320170,19960,19960,19960,19960,0
|
|
20240730,153200,239320170,19960,19960,19960,19960,0
|
|
20240730,153100,239320170,19960,19960,19960,19960,0
|
|
20240730,153000,239320170,19960,19960,19960,19960,337
|
|
20240730,152900,232593650,19930,19930,19930,19930,0
|
|
20240730,152800,232593650,19930,19930,19930,19930,0
|
|
20240730,152700,232593650,19930,19930,19930,19930,0
|
|
20240730,152600,232593650,19930,19930,19930,19930,0
|
|
20240730,152500,232593650,19930,19930,19930,19930,0
|
|
20240730,152400,232593650,19930,19930,19930,19930,0
|
|
20240730,152300,232593650,19930,19930,19930,19930,0
|
|
20240730,152200,232593650,19930,19930,19930,19930,0
|
|
20240730,152100,232593650,19930,19930,19930,19930,0
|
|
20240730,152000,232593650,19930,19930,19930,19930,0
|
|
20240730,151900,232593650,19930,19940,20050,19930,27
|
|
20240730,151800,232054900,20050,19940,20050,19940,271
|
|
20240730,151700,226638640,20000,19940,20000,19940,66
|
|
20240730,151600,225322540,20000,20000,20000,20000,1
|
|
20240730,151500,225302540,20000,20000,20000,20000,1
|
|
20240730,151400,225282540,20000,20000,20000,20000,0
|
|
20240730,151300,225282540,20000,19930,20000,19930,52
|
|
20240730,151200,224246110,20000,20000,20000,20000,48
|
|
20240730,151100,223286110,20000,20000,20000,20000,0
|
|
20240730,151000,223286110,20000,20000,20000,20000,2
|
|
20240730,150900,223246110,19930,19930,19930,19930,0
|
|
20240730,150800,223246110,19930,19930,19930,19930,0
|
|
20240730,150700,223246110,19930,19940,19940,19930,52
|
|
20240730,150600,222209240,20000,20000,20000,20000,0
|
|
20240730,150500,222209240,20000,20000,20000,20000,0
|
|
20240730,150400,222209240,20000,20000,20000,20000,1
|
|
20240730,150300,222189240,19930,19930,20000,19930,41
|
|
20240730,150200,221372040,20000,20000,20000,20000,0
|
|
20240730,150100,221372040,20000,20000,20000,20000,2
|
|
20240730,150000,221332040,20000,20000,20000,20000,1
|
|
20240730,145900,221312040,20000,20000,20000,20000,5
|
|
20240730,145800,221212040,20000,19980,20000,19980,71
|
|
20240730,145700,219792870,19970,19970,19970,19970,179
|
|
20240730,145600,216218240,19930,19930,19930,19930,0
|
|
20240730,145500,216218240,19930,19950,19950,19930,496
|
|
20240730,145400,206329520,19940,19950,19950,19940,244
|
|
20240730,145300,201461870,19950,19950,19950,19950,0
|
|
20240730,145200,201461870,19950,19950,19950,19950,0
|
|
20240730,145100,201461870,19950,19950,19950,19950,0
|
|
20240730,145000,201461870,19950,19950,19950,19950,19
|
|
20240730,144900,201082820,19950,19950,19950,19950,0
|
|
20240730,144800,201082820,19950,19950,19950,19950,0
|
|
20240730,144700,201082820,19950,19950,19950,19950,0
|
|
20240730,144600,201082820,19950,19950,19950,19950,0
|
|
20240730,144500,201082820,19950,19950,19950,19950,2
|
|
20240730,144400,201042920,19960,19960,19960,19960,1
|
|
20240730,144300,201022960,19960,19960,19960,19960,0
|
|
20240730,144200,201022960,19960,19970,19970,19960,129
|
|
20240730,144100,198448010,19960,19960,19960,19960,0
|
|
20240730,144000,198448010,19960,19960,19960,19960,0
|
|
20240730,143900,198448010,19960,19960,19960,19960,0
|
|
20240730,143800,198448010,19960,19960,19960,19960,1
|
|
20240730,143700,198428050,19960,19970,19970,19960,1073
|
|
20240730,143600,177001030,20000,20000,20000,20000,0
|
|
20240730,143500,177001030,20000,20000,20000,20000,1
|
|
20240730,143400,176981030,20000,20000,20000,20000,0
|
|
20240730,143300,176981030,20000,20000,20000,20000,0
|
|
20240730,143200,176981030,20000,20000,20000,20000,0
|
|
20240730,143100,176981030,20000,20000,20000,20000,4
|
|
20240730,143000,176901030,19990,19990,19990,19990,36
|
|
20240730,142900,176181390,19990,19980,19990,19980,129
|
|
20240730,142800,173603950,19990,19990,19990,19990,2
|
|
20240730,142700,173563970,19980,19980,19980,19980,51
|
|
20240730,142600,172544990,19990,19990,19990,19990,0
|
|
20240730,142500,172544990,19990,19990,19990,19990,0
|
|
20240730,142400,172544990,19990,19990,19990,19990,0
|
|
20240730,142300,172544990,19990,19990,19990,19990,215
|
|
20240730,142200,168247140,20000,20000,20000,20000,0
|
|
20240730,142100,168247140,20000,20000,20000,20000,0
|
|
20240730,142000,168247140,20000,20000,20000,20000,0
|
|
20240730,141900,168247140,20000,20000,20000,20000,0
|
|
20240730,141800,168247140,20000,20000,20000,20000,0
|
|
20240730,141700,168247140,20000,20000,20000,20000,2
|
|
20240730,141600,168207140,20000,20000,20000,20000,0
|
|
20240730,141500,168207140,20000,20000,20000,20000,0
|
|
20240730,141400,168207140,20000,20000,20000,20000,0
|
|
20240730,141300,168207140,20000,20000,20000,20000,0
|
|
20240730,141200,168207140,20000,20000,20000,20000,0
|
|
20240730,141100,168207140,20000,19990,20000,19990,103
|
|
20240730,141000,166148150,20000,20000,20000,20000,0
|
|
20240730,140900,166148150,20000,20000,20000,20000,0
|
|
20240730,140800,166148150,20000,20000,20000,20000,4
|
|
20240730,140700,166068150,20000,20000,20000,20000,70
|
|
20240730,140600,164668150,20000,20000,20000,20000,0
|
|
20240730,140500,164668150,20000,20000,20000,20000,0
|
|
20240730,140400,164668150,20000,20000,20000,20000,0
|
|
20240730,140300,164668150,20000,20000,20000,20000,2
|
|
20240730,140200,164628150,19990,20000,20000,19990,90
|
|
20240730,140100,162828250,20000,20000,20000,20000,50
|
|
20240730,140000,161828250,20000,20000,20000,20000,0
|
|
20240730,135900,161828250,20000,20000,20000,20000,0
|
|
20240730,135800,161828250,20000,20000,20000,20000,2
|
|
20240730,135700,161788250,19990,19990,19990,19990,0
|
|
20240730,135600,161788250,19990,19990,19990,19990,250
|
|
20240730,135500,156790750,20000,20000,20000,20000,5
|
|
20240730,135400,156690750,20000,20000,20000,20000,2
|
|
20240730,135300,156650750,20000,20000,20000,20000,0
|
|
20240730,135200,156650750,20000,20000,20000,20000,0
|
|
20240730,135100,156650750,20000,20000,20000,20000,0
|
|
20240730,135000,156650750,20000,20000,20000,20000,0
|
|
20240730,134900,156650750,20000,20000,20000,20000,0
|
|
20240730,134800,156650750,20000,20000,20000,20000,0
|
|
20240730,134700,156650750,20000,20000,20000,20000,0
|
|
20240730,134600,156650750,20000,20000,20000,20000,20
|
|
20240730,134500,156250750,20000,20000,20000,20000,0
|
|
20240730,134400,156250750,20000,20000,20000,20000,53
|
|
20240730,134300,155190750,20000,20000,20000,20000,0
|
|
20240730,134200,155190750,20000,20000,20000,20000,0
|
|
20240730,134100,155190750,20000,20000,20000,20000,89
|
|
20240730,134000,153410750,20000,20000,20000,20000,0
|
|
20240730,133900,153410750,20000,20000,20000,20000,0
|
|
20240730,133800,153410750,20000,20000,20000,20000,6
|
|
20240730,133700,153290750,20050,20050,20050,20050,1
|
|
20240730,133600,153270700,20050,20050,20050,20050,0
|
|
20240730,133500,153270700,20050,20050,20050,20050,0
|
|
20240730,133400,153270700,20050,20050,20050,20050,0
|
|
20240730,133300,153270700,20050,20050,20050,20050,0
|
|
20240730,133200,153270700,20050,20050,20050,20050,0
|
|
20240730,133100,153270700,20050,20050,20050,20050,0
|
|
20240730,133000,153270700,20050,20050,20050,20050,0
|
|
20240730,132900,153270700,20050,20050,20050,20050,0
|
|
20240730,132800,153270700,20050,20000,20050,20000,102
|
|
20240730,132700,151230600,20050,20050,20050,20050,1
|
|
20240730,132600,151210550,20050,20050,20050,20050,0
|
|
20240730,132500,151210550,20050,20050,20050,20050,0
|
|
20240730,132400,151210550,20050,20050,20050,20050,0
|
|
20240730,132300,151210550,20050,20050,20050,20050,0
|
|
20240730,132200,151210550,20050,20050,20050,20050,0
|
|
20240730,132100,151210550,20050,20050,20050,20050,0
|
|
20240730,132000,151210550,20050,20000,20050,20000,17
|
|
20240730,131900,150870450,20050,20050,20050,20050,0
|
|
20240730,131800,150870450,20050,20050,20050,20050,0
|
|
20240730,131700,150870450,20050,20000,20050,20000,17
|
|
20240730,131600,150530350,20050,20050,20050,20050,0
|
|
20240730,131500,150530350,20050,20050,20050,20050,100
|
|
20240730,131400,148525350,20050,20050,20050,20050,0
|
|
20240730,131300,148525350,20050,20000,20050,20000,291
|
|
20240730,131200,142705250,20000,20000,20000,20000,0
|
|
20240730,131100,142705250,20000,20000,20000,20000,0
|
|
20240730,131000,142705250,20000,20000,20000,20000,320
|
|
20240730,130900,136305250,20000,20000,20000,20000,1
|
|
20240730,130800,136285250,20000,20000,20000,20000,0
|
|
20240730,130700,136285250,20000,20000,20000,20000,1
|
|
20240730,130600,136265250,20000,20000,20000,20000,0
|
|
20240730,130500,136265250,20000,20000,20000,20000,0
|
|
20240730,130400,136265250,20000,20000,20000,20000,1
|
|
20240730,130300,136245250,20000,20000,20000,20000,5
|
|
20240730,130200,136145250,20050,20050,20050,20050,0
|
|
20240730,130100,136145250,20050,20050,20050,20050,0
|
|
20240730,130000,136145250,20050,20050,20050,20050,0
|
|
20240730,125900,136145250,20050,20050,20050,20050,0
|
|
20240730,125800,136145250,20050,20050,20050,20050,50
|
|
20240730,125700,135142750,20050,20050,20050,20050,197
|
|
20240730,125600,131192900,20000,19990,20000,19990,178
|
|
20240730,125500,127633050,19980,19980,19980,19980,0
|
|
20240730,125400,127633050,19980,19980,19980,19980,0
|
|
20240730,125300,127633050,19980,19980,19980,19980,60
|
|
20240730,125200,126434250,19980,19980,19980,19980,50
|
|
20240730,125100,125435250,19980,19980,19980,19980,0
|
|
20240730,125000,125435250,19980,19980,19980,19980,0
|
|
20240730,124900,125435250,19980,19980,19980,19980,0
|
|
20240730,124800,125435250,19980,19980,19980,19980,0
|
|
20240730,124700,125435250,19980,19980,19980,19980,0
|
|
20240730,124600,125435250,19980,19980,19980,19980,0
|
|
20240730,124500,125435250,19980,19980,19980,19980,0
|
|
20240730,124400,125435250,19980,19980,19980,19980,10
|
|
20240730,124300,125235450,19970,19970,19970,19970,0
|
|
20240730,124200,125235450,19970,19970,19970,19970,6
|
|
20240730,124100,125115630,19970,19970,19970,19970,0
|
|
20240730,124000,125115630,19970,19970,19970,19970,100
|
|
20240730,123900,123118630,19970,19970,19970,19970,0
|
|
20240730,123800,123118630,19970,19970,19970,19970,0
|
|
20240730,123700,123118630,19970,19970,19970,19970,0
|
|
20240730,123600,123118630,19970,19970,19970,19970,0
|
|
20240730,123500,123118630,19970,19970,19970,19970,0
|
|
20240730,123400,123118630,19970,19970,19970,19970,0
|
|
20240730,123300,123118630,19970,19970,19970,19970,0
|
|
20240730,123200,123118630,19970,19970,19970,19970,0
|
|
20240730,123100,123118630,19970,19980,19980,19970,101
|
|
20240730,123000,121101370,19970,19970,19970,19970,0
|
|
20240730,122900,121101370,19970,19970,19970,19970,0
|
|
20240730,122800,121101370,19970,19970,19970,19970,0
|
|
20240730,122700,121101370,19970,19970,19970,19970,0
|
|
20240730,122600,121101370,19970,19970,19970,19970,0
|
|
20240730,122500,121101370,19970,19970,19970,19970,0
|
|
20240730,122400,121101370,19970,19970,19970,19970,0
|
|
20240730,122300,121101370,19970,19970,19970,19970,0
|
|
20240730,122200,121101370,19970,19970,19970,19970,0
|
|
20240730,122100,121101370,19970,19970,19970,19970,0
|
|
20240730,122000,121101370,19970,19970,19970,19970,0
|
|
20240730,121900,121101370,19970,19970,19970,19970,0
|
|
20240730,121800,121101370,19970,19990,19990,19970,95
|
|
20240730,121700,119203540,20000,20000,20000,20000,0
|
|
20240730,121600,119203540,20000,20000,20000,20000,3
|
|
20240730,121500,119143540,19990,19990,19990,19990,0
|
|
20240730,121400,119143540,19990,19990,19990,19990,0
|
|
20240730,121300,119143540,19990,19990,19990,19990,0
|
|
20240730,121200,119143540,19990,19990,19990,19990,0
|
|
20240730,121100,119143540,19990,19990,19990,19990,53
|
|
20240730,121000,118084070,19990,19990,19990,19990,0
|
|
20240730,120900,118084070,19990,19990,19990,19990,5
|
|
20240730,120800,117984120,19970,19980,19980,19970,35
|
|
20240730,120700,117285060,19980,19980,19980,19980,0
|
|
20240730,120600,117285060,19980,19980,19980,19980,0
|
|
20240730,120500,117285060,19980,19980,19980,19980,0
|
|
20240730,120400,117285060,19980,19980,19980,19980,0
|
|
20240730,120300,117285060,19980,19980,19980,19980,0
|
|
20240730,120200,117285060,19980,19980,19980,19980,0
|
|
20240730,120100,117285060,19980,19980,19980,19980,0
|
|
20240730,120000,117285060,19980,19980,19980,19980,0
|
|
20240730,115900,117285060,19980,19980,19980,19980,0
|
|
20240730,115800,117285060,19980,19980,19980,19980,0
|
|
20240730,115700,117285060,19980,19980,19980,19980,0
|
|
20240730,115600,117285060,19980,19980,19980,19980,0
|
|
20240730,115500,117285060,19980,19980,19980,19980,1
|
|
20240730,115400,117265080,20000,20000,20000,20000,0
|
|
20240730,115300,117265080,20000,20000,20000,20000,0
|
|
20240730,115200,117265080,20000,20000,20000,20000,50
|
|
20240730,115100,116265080,20000,20000,20000,20000,50
|
|
20240730,115000,115265080,20000,20000,20000,20000,0
|
|
20240730,114900,115265080,20000,20000,20000,20000,0
|
|
20240730,114800,115265080,20000,20000,20000,20000,0
|
|
20240730,114700,115265080,20000,20000,20000,20000,0
|
|
20240730,114600,115265080,20000,20000,20000,20000,0
|
|
20240730,114500,115265080,20000,20000,20000,20000,10
|
|
20240730,114400,115065080,20000,20000,20000,20000,5
|
|
20240730,114300,114965080,20000,20000,20000,20000,0
|
|
20240730,114200,114965080,20000,20000,20000,20000,1
|
|
20240730,114100,114945080,20000,20000,20000,20000,0
|
|
20240730,114000,114945080,20000,20000,20000,20000,0
|
|
20240730,113900,114945080,20000,20000,20000,20000,0
|
|
20240730,113800,114945080,20000,20000,20000,20000,0
|
|
20240730,113700,114945080,20000,20000,20000,20000,0
|
|
20240730,113600,114945080,20000,20000,20000,20000,0
|
|
20240730,113500,114945080,20000,20000,20000,20000,101
|
|
20240730,113400,112925080,20000,20000,20000,20000,0
|
|
20240730,113300,112925080,20000,20000,20000,20000,0
|
|
20240730,113200,112925080,20000,20000,20000,20000,10
|
|
20240730,113100,112725080,20000,20000,20000,20000,2
|
|
20240730,113000,112685080,20000,20000,20000,20000,0
|
|
20240730,112900,112685080,20000,20000,20000,20000,0
|
|
20240730,112800,112685080,20000,20000,20000,20000,0
|
|
20240730,112700,112685080,20000,20000,20000,20000,0
|
|
20240730,112600,112685080,20000,20000,20000,20000,50
|
|
20240730,112500,111685080,20000,20000,20000,20000,0
|
|
20240730,112400,111685080,20000,20000,20000,20000,0
|
|
20240730,112300,111685080,20000,20000,20000,20000,0
|
|
20240730,112200,111685080,20000,20000,20000,20000,0
|
|
20240730,112100,111685080,20000,20000,20000,20000,0
|
|
20240730,112000,111685080,20000,20000,20000,20000,19
|
|
20240730,111900,111305080,20050,20050,20050,20050,0
|
|
20240730,111800,111305080,20050,20050,20050,20050,0
|
|
20240730,111700,111305080,20050,20050,20050,20050,8
|
|
20240730,111600,111144680,20050,20050,20050,20050,2
|
|
20240730,111500,111104580,20000,20000,20000,20000,0
|
|
20240730,111400,111104580,20000,20000,20000,20000,0
|
|
20240730,111300,111104580,20000,20000,20000,20000,0
|
|
20240730,111200,111104580,20000,20000,20000,20000,100
|
|
20240730,111100,109104580,20000,20000,20000,20000,0
|
|
20240730,111000,109104580,20000,20000,20000,20000,13
|
|
20240730,110900,108844580,20000,20000,20000,20000,0
|
|
20240730,110800,108844580,20000,20000,20000,20000,0
|
|
20240730,110700,108844580,20000,20000,20000,20000,0
|
|
20240730,110600,108844580,20000,20000,20000,20000,0
|
|
20240730,110500,108844580,20000,20000,20000,20000,0
|
|
20240730,110400,108844580,20000,20000,20000,20000,0
|
|
20240730,110300,108844580,20000,20000,20000,20000,5
|
|
20240730,110200,108744580,20000,19990,20000,19990,9
|
|
20240730,110100,108564660,20000,19950,20000,19950,3
|
|
20240730,110000,108504710,20000,20000,20000,20000,0
|
|
20240730,105900,108504710,20000,19950,20000,19950,3
|
|
20240730,105800,108444760,19950,19950,19950,19950,0
|
|
20240730,105700,108444760,19950,19950,19950,19950,1
|
|
20240730,105600,108424810,20000,20000,20000,20000,2
|
|
20240730,105500,108384810,19940,19940,19940,19940,1
|
|
20240730,105400,108364870,20050,20050,20050,20050,0
|
|
20240730,105300,108364870,20050,20050,20050,20050,0
|
|
20240730,105200,108364870,20050,20050,20050,20050,0
|
|
20240730,105100,108364870,20050,20050,20050,20050,0
|
|
20240730,105000,108364870,20050,20050,20050,20050,4
|
|
20240730,104900,108284670,20050,20050,20050,20050,0
|
|
20240730,104800,108284670,20050,20000,20050,20000,2
|
|
20240730,104700,108244620,20050,19940,20050,19940,14
|
|
20240730,104600,107965240,20050,20050,20050,20050,0
|
|
20240730,104500,107965240,20050,20050,20050,20050,2
|
|
20240730,104400,107925140,19930,19930,19930,19930,2
|
|
20240730,104300,107885280,20050,20000,20050,20000,156
|
|
20240730,104200,104765180,19990,19990,20000,19990,706
|
|
20240730,104100,90652220,19990,19990,19990,19990,0
|
|
20240730,104000,90652220,19990,19990,19990,19990,0
|
|
20240730,103900,90652220,19990,19990,19990,19990,0
|
|
20240730,103800,90652220,19990,19990,19990,19990,2
|
|
20240730,103700,90612240,19930,19930,19930,19930,0
|
|
20240730,103600,90612240,19930,19930,19930,19930,3
|
|
20240730,103500,90552450,19950,19950,19950,19950,230
|
|
20240730,103400,85963950,19990,19990,19990,19990,2
|
|
20240730,103300,85923970,19990,19990,19990,19990,0
|
|
20240730,103200,85923970,19990,19990,19990,19990,0
|
|
20240730,103100,85923970,19990,19990,19990,19990,0
|
|
20240730,103000,85923970,19990,19990,19990,19990,5
|
|
20240730,102900,85824020,19990,19990,19990,19990,2
|
|
20240730,102800,85784040,19990,19980,19990,19980,10
|
|
20240730,102700,85584230,19980,19980,19980,19980,0
|
|
20240730,102600,85584230,19980,19980,19980,19980,0
|
|
20240730,102500,85584230,19980,19970,19980,19920,101
|
|
20240730,102400,83571190,19980,19980,19980,19980,1
|
|
20240730,102300,83551210,19980,19980,19980,19980,0
|
|
20240730,102200,83551210,19980,19980,19980,19980,2
|
|
20240730,102100,83511250,19990,19990,19990,19990,0
|
|
20240730,102000,83511250,19990,19990,19990,19990,1
|
|
20240730,101900,83491260,19990,19990,19990,19990,1
|
|
20240730,101800,83471270,19990,19990,19990,19990,1
|
|
20240730,101700,83451280,19980,19980,19980,19980,1
|
|
20240730,101600,83431300,19990,19990,19990,19990,1
|
|
20240730,101500,83411310,19990,19990,19990,19990,0
|
|
20240730,101400,83411310,19990,19990,19990,19990,0
|
|
20240730,101300,83411310,19990,19990,19990,19990,0
|
|
20240730,101200,83411310,19990,19990,19990,19990,0
|
|
20240730,101100,83411310,19990,19990,19990,19990,0
|
|
20240730,101000,83411310,19990,19990,19990,19990,0
|
|
20240730,100900,83411310,19990,19990,19990,19990,0
|
|
20240730,100800,83411310,19990,19990,19990,19990,3
|
|
20240730,100700,83351340,19990,19990,19990,19990,0
|
|
20240730,100600,83351340,19990,19990,19990,19990,0
|
|
20240730,100500,83351340,19990,19980,19990,19980,503
|
|
20240730,100400,73301370,19990,19990,19990,19990,0
|
|
20240730,100300,73301370,19990,19990,19990,19990,20
|
|
20240730,100200,72901570,19990,19990,19990,19990,0
|
|
20240730,100100,72901570,19990,19990,19990,19990,2
|
|
20240730,100000,72861590,20000,19950,20000,19950,174
|
|
20240730,095900,69389690,19940,19920,19940,19920,77
|
|
20240730,095800,67855550,19960,19920,19960,19920,142
|
|
20240730,095700,65026830,19960,19960,19960,19960,1
|
|
20240730,095600,65006870,19930,19930,19930,19930,16
|
|
20240730,095500,64687990,19960,19930,19960,19930,5
|
|
20240730,095400,64588310,19960,19960,19960,19960,0
|
|
20240730,095300,64588310,19960,19960,19960,19960,0
|
|
20240730,095200,64588310,19960,19960,19960,19960,1
|
|
20240730,095100,64568350,19960,19960,19960,19960,2
|
|
20240730,095000,64528430,19970,19930,19970,19920,35
|
|
20240730,094900,63830980,19970,19970,19970,19970,0
|
|
20240730,094800,63830980,19970,19970,19970,19970,1
|
|
20240730,094700,63811010,19970,19960,19970,19960,191
|
|
20240730,094600,59998240,19960,19950,19960,19950,11
|
|
20240730,094500,59778780,19970,19970,19970,19970,0
|
|
20240730,094400,59778780,19970,19920,19970,19920,21
|
|
20240730,094300,59360410,19970,19920,19970,19920,302
|
|
20240730,094200,53344470,19970,19970,19970,19970,0
|
|
20240730,094100,53344470,19970,19970,19970,19970,0
|
|
20240730,094000,53344470,19970,19970,19970,19920,1621
|
|
20240730,093900,21019790,20000,20000,20000,20000,1
|
|
20240730,093800,20999790,20000,20000,20000,20000,32
|
|
20240730,093700,20359790,20000,20000,20000,20000,0
|
|
20240730,093600,20359790,20000,20000,20000,20000,0
|
|
20240730,093500,20359790,20000,20000,20000,20000,0
|
|
20240730,093400,20359790,20000,20000,20000,20000,0
|
|
20240730,093300,20359790,20000,20000,20000,20000,1
|
|
20240730,093200,20339790,19960,19960,19960,19960,0
|
|
20240730,093100,20339790,19960,19960,19960,19960,22
|
|
20240730,093000,19900670,20000,20000,20000,20000,71
|
|
20240730,092900,18480670,20000,20000,20000,20000,2
|
|
20240730,092800,18440670,20000,20000,20000,20000,10
|
|
20240730,092700,18240670,20000,20000,20000,20000,25
|
|
20240730,092600,17740670,20000,20000,20000,20000,2
|
|
20240730,092500,17700670,20000,20000,20000,20000,50
|
|
20240730,092400,16700670,20000,20000,20000,20000,1
|
|
20240730,092300,16680670,19950,19950,19950,19950,6
|
|
20240730,092200,16560970,20000,20000,20000,20000,3
|
|
20240730,092100,16500970,20000,20000,20000,20000,1
|
|
20240730,092000,16480970,20000,19950,20000,19950,3
|
|
20240730,091900,16421020,20000,20000,20000,20000,0
|
|
20240730,091800,16421020,20000,20000,20000,20000,0
|
|
20240730,091700,16421020,20000,20000,20000,20000,0
|
|
20240730,091600,16421020,20000,20000,20000,19930,9
|
|
20240730,091500,16241370,19950,19970,19970,19950,181
|
|
20240730,091400,12629740,20000,20000,20000,20000,1
|
|
20240730,091300,12609740,20000,20000,20000,20000,2
|
|
20240730,091200,12569740,19960,20000,20000,19960,12
|
|
20240730,091100,12330140,20050,20050,20050,20050,3
|
|
20240730,091000,12269990,20000,20000,20000,20000,247
|
|
20240730,090900,7329990,20000,20000,20000,20000,3
|
|
20240730,090800,7269990,20050,20050,20050,20050,20
|
|
20240730,090700,6868990,20050,20000,20050,20000,9
|
|
20240730,090600,6688940,20000,20000,20000,20000,1
|
|
20240730,090500,6668940,20050,20050,20050,20050,1
|
|
20240730,090400,6648890,20000,20000,20000,20000,1
|
|
20240730,090300,6628890,20050,19960,20050,19960,3
|
|
20240730,090200,6568830,20100,20100,20100,20100,0
|
|
20240730,090100,6568830,20100,19970,20100,19970,11
|
|
20240730,090000,6348770,20100,20000,20100,19990,317
|