588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240709,184500,722544710,4400,4400,4400,4400,2369
|
||
|
|
20240709,184400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,184300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,184200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,184100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,184000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,183900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,183800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,183700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,183600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,183500,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,183400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,183300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,183200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,183100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,183000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,182900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,182800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,182700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,182600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,182500,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,182400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,182300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,182200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,182100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,182000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,181900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,181800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,181700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,181600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,181500,722544710,4400,4400,4400,4400,2369
|
||
|
|
20240709,181400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,181300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,181200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,181100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,181000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,180900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,180800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,180700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,180600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,180500,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,180400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,180300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,180200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,180100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,180000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,175900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,175800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,175700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,175600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,175500,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,175400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,175300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,175200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,175100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,175000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,174900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,174800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,174700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,174600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,174500,722544710,4400,4400,4400,4400,2369
|
||
|
|
20240709,174400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,174300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,174200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,174100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,174000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,173900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,173800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,173700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,173600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,173500,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,173400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,173300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,173200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,173100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,173000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,172900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,172800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,172700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,172600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,172500,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,172400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,172300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,172200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,172100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,172000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,171900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,171800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,171700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,171600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,171500,722544710,4400,4400,4400,4400,2369
|
||
|
|
20240709,171400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,171300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,171200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,171100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,171000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,170900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,170800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,170700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,170600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,170500,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,170400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,170300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,170200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,170100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,170000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,165900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,165800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,165700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,165600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,165500,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,165400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,165300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,165200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,165100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,165000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,164900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,164800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,164700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,164600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,164500,722544710,4400,4400,4400,4400,2369
|
||
|
|
20240709,164400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,164300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,164200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,164100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,164000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,163900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,163800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,163700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,163600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,163500,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,163400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,163300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,163200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,163100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,163000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,162900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,162800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,162700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,162600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,162500,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,162400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,162300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,162200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,162100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,162000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,161900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,161800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,161700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,161600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,161500,722544710,4400,4400,4400,4400,2369
|
||
|
|
20240709,161400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,161300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,161200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,161100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,161000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,160900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,160800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,160700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,160600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,160500,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,160400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,160300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,160200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,160100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,160000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,155900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,155800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,155700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,155600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,155500,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,155400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,155300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,155200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,155100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,155000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,154900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,154800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,154700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,154600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,154500,722544710,4400,4400,4400,4400,2369
|
||
|
|
20240709,154400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,154300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,154200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,154100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,154000,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,153900,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,153800,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,153700,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,153600,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,153500,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,153400,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,153300,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,153200,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,153100,722544710,4400,4400,4400,4400,0
|
||
|
|
20240709,153000,722544710,4400,4400,4400,4400,2369
|
||
|
|
20240709,152900,712121110,4410,4410,4410,4410,0
|
||
|
|
20240709,152800,712121110,4410,4410,4410,4410,0
|
||
|
|
20240709,152700,712121110,4410,4410,4410,4410,0
|
||
|
|
20240709,152600,712121110,4410,4410,4410,4410,0
|
||
|
|
20240709,152500,712121110,4410,4410,4410,4410,0
|
||
|
|
20240709,152400,712121110,4410,4410,4410,4410,0
|
||
|
|
20240709,152300,712121110,4410,4410,4410,4410,0
|
||
|
|
20240709,152200,712121110,4410,4410,4410,4410,0
|
||
|
|
20240709,152100,712121110,4410,4410,4410,4410,0
|
||
|
|
20240709,152000,712121110,4410,4410,4410,4410,0
|
||
|
|
20240709,151900,712121110,4410,4405,4410,4400,334
|
||
|
|
20240709,151800,710651260,4410,4405,4410,4400,3853
|
||
|
|
20240709,151700,693697785,4405,4405,4405,4405,26
|
||
|
|
20240709,151600,693583255,4400,4415,4415,4400,1100
|
||
|
|
20240709,151500,688739095,4410,4410,4410,4410,11
|
||
|
|
20240709,151400,688690585,4410,4410,4410,4410,1
|
||
|
|
20240709,151300,688686175,4410,4410,4410,4410,300
|
||
|
|
20240709,151200,687363175,4410,4410,4410,4410,2
|
||
|
|
20240709,151100,687354355,4405,4420,4420,4405,37
|
||
|
|
20240709,151000,687191220,4405,4405,4405,4405,0
|
||
|
|
20240709,150900,687191220,4405,4415,4415,4405,1195
|
||
|
|
20240709,150800,681927215,4420,4415,4420,4415,50
|
||
|
|
20240709,150700,681706365,4415,4415,4415,4415,284
|
||
|
|
20240709,150600,680452505,4415,4415,4415,4415,0
|
||
|
|
20240709,150500,680452505,4415,4415,4415,4415,2
|
||
|
|
20240709,150400,680443675,4415,4415,4415,4415,41
|
||
|
|
20240709,150300,680262660,4415,4405,4415,4405,117
|
||
|
|
20240709,150200,679747105,4405,4405,4405,4405,100
|
||
|
|
20240709,150100,679306605,4405,4405,4405,4405,223
|
||
|
|
20240709,150000,678324290,4405,4405,4405,4405,800
|
||
|
|
20240709,145900,674800290,4405,4405,4405,4405,278
|
||
|
|
20240709,145800,673575700,4405,4405,4405,4405,223
|
||
|
|
20240709,145700,672593385,4405,4410,4420,4405,714
|
||
|
|
20240709,145600,669442855,4410,4405,4410,4405,1005
|
||
|
|
20240709,145500,665010830,4400,4405,4410,4400,1108
|
||
|
|
20240709,145400,660126960,4405,4405,4405,4405,9
|
||
|
|
20240709,145300,660087315,4405,4405,4405,4405,919
|
||
|
|
20240709,145200,656039120,4410,4410,4410,4410,0
|
||
|
|
20240709,145100,656039120,4410,4410,4410,4410,30
|
||
|
|
20240709,145000,655906820,4405,4405,4405,4405,83
|
||
|
|
20240709,144900,655541205,4410,4410,4410,4410,0
|
||
|
|
20240709,144800,655541205,4410,4410,4410,4410,10
|
||
|
|
20240709,144700,655497105,4410,4410,4410,4410,0
|
||
|
|
20240709,144600,655497105,4410,4405,4410,4405,26
|
||
|
|
20240709,144500,655382570,4405,4405,4405,4405,20
|
||
|
|
20240709,144400,655294470,4410,4410,4410,4410,0
|
||
|
|
20240709,144300,655294470,4410,4410,4410,4410,0
|
||
|
|
20240709,144200,655294470,4410,4410,4410,4410,0
|
||
|
|
20240709,144100,655294470,4410,4410,4410,4410,0
|
||
|
|
20240709,144000,655294470,4410,4410,4410,4410,100
|
||
|
|
20240709,143900,654853470,4410,4410,4410,4410,2
|
||
|
|
20240709,143800,654844650,4410,4410,4410,4410,21
|
||
|
|
20240709,143700,654752040,4410,4405,4410,4405,596
|
||
|
|
20240709,143600,652126655,4400,4405,4405,4400,2
|
||
|
|
20240709,143500,652117850,4405,4405,4405,4405,5
|
||
|
|
20240709,143400,652095825,4405,4405,4405,4400,2610
|
||
|
|
20240709,143300,640601775,4405,4405,4405,4405,963
|
||
|
|
20240709,143200,636359760,4405,4405,4405,4405,400
|
||
|
|
20240709,143100,634597760,4405,4405,4405,4405,4
|
||
|
|
20240709,143000,634580140,4405,4405,4405,4405,925
|
||
|
|
20240709,142900,630505515,4405,4405,4405,4405,10
|
||
|
|
20240709,142800,630461465,4400,4405,4405,4400,411
|
||
|
|
20240709,142700,628653010,4405,4405,4405,4405,1
|
||
|
|
20240709,142600,628648605,4395,4395,4395,4395,0
|
||
|
|
20240709,142500,628648605,4395,4400,4400,4395,1892
|
||
|
|
20240709,142400,620329585,4405,4405,4405,4405,0
|
||
|
|
20240709,142300,620329585,4405,4405,4405,4405,2
|
||
|
|
20240709,142200,620320775,4405,4405,4405,4405,207
|
||
|
|
20240709,142100,619408940,4405,4405,4405,4405,20
|
||
|
|
20240709,142000,619320840,4405,4400,4405,4400,4
|
||
|
|
20240709,141900,619303235,4405,4405,4405,4405,136
|
||
|
|
20240709,141800,618704155,4405,4405,4405,4405,2
|
||
|
|
20240709,141700,618695345,4400,4400,4400,4400,315
|
||
|
|
20240709,141600,617309345,4405,4405,4405,4405,15
|
||
|
|
20240709,141500,617243270,4405,4405,4405,4405,4
|
||
|
|
20240709,141400,617225650,4410,4410,4410,4410,0
|
||
|
|
20240709,141300,617225650,4410,4400,4410,4395,245
|
||
|
|
20240709,141200,616147540,4400,4405,4405,4400,738
|
||
|
|
20240709,141100,612900335,4400,4400,4400,4400,0
|
||
|
|
20240709,141000,612900335,4400,4410,4410,4400,20005
|
||
|
|
20240709,140900,524821715,4410,4410,4410,4410,3
|
||
|
|
20240709,140800,524808485,4410,4410,4410,4410,7
|
||
|
|
20240709,140700,524777615,4410,4405,4410,4405,12
|
||
|
|
20240709,140600,524724730,4410,4405,4410,4405,76
|
||
|
|
20240709,140500,524389900,4405,4405,4405,4405,476
|
||
|
|
20240709,140400,522293120,4410,4410,4410,4410,1
|
||
|
|
20240709,140300,522288710,4410,4410,4410,4410,0
|
||
|
|
20240709,140200,522288710,4410,4410,4410,4410,5
|
||
|
|
20240709,140100,522266660,4410,4410,4410,4410,4
|
||
|
|
20240709,140000,522249020,4405,4405,4405,4405,161
|
||
|
|
20240709,135900,521539815,4405,4410,4410,4405,540
|
||
|
|
20240709,135800,519160615,4410,4410,4410,4410,923
|
||
|
|
20240709,135700,515090185,4410,4410,4410,4410,200
|
||
|
|
20240709,135600,514208185,4410,4410,4410,4410,539
|
||
|
|
20240709,135500,511831195,4410,4410,4410,4410,0
|
||
|
|
20240709,135400,511831195,4410,4410,4410,4410,0
|
||
|
|
20240709,135300,511831195,4410,4410,4410,4410,500
|
||
|
|
20240709,135200,509626195,4410,4410,4410,4410,853
|
||
|
|
20240709,135100,505864465,4410,4410,4410,4410,4
|
||
|
|
20240709,135000,505846825,4410,4410,4410,4410,507
|
||
|
|
20240709,134900,503610955,4415,4415,4415,4415,1
|
||
|
|
20240709,134800,503606540,4410,4410,4410,4410,20
|
||
|
|
20240709,134700,503518340,4415,4415,4415,4415,0
|
||
|
|
20240709,134600,503518340,4415,4415,4415,4415,0
|
||
|
|
20240709,134500,503518340,4415,4415,4415,4415,5
|
||
|
|
20240709,134400,503496265,4415,4415,4415,4415,0
|
||
|
|
20240709,134300,503496265,4415,4415,4415,4415,0
|
||
|
|
20240709,134200,503496265,4415,4415,4415,4415,1
|
||
|
|
20240709,134100,503491850,4415,4415,4415,4415,0
|
||
|
|
20240709,134000,503491850,4415,4415,4415,4415,7
|
||
|
|
20240709,133900,503460945,4410,4410,4410,4410,0
|
||
|
|
20240709,133800,503460945,4410,4410,4410,4410,1
|
||
|
|
20240709,133700,503456535,4410,4410,4410,4410,12
|
||
|
|
20240709,133600,503403615,4410,4410,4410,4410,2
|
||
|
|
20240709,133500,503394795,4410,4410,4410,4410,1439
|
||
|
|
20240709,133400,497048805,4410,4410,4410,4410,700
|
||
|
|
20240709,133300,493961805,4410,4410,4410,4410,0
|
||
|
|
20240709,133200,493961805,4410,4410,4410,4410,0
|
||
|
|
20240709,133100,493961805,4410,4410,4410,4410,200
|
||
|
|
20240709,133000,493079805,4410,4410,4410,4410,406
|
||
|
|
20240709,132900,491289345,4410,4410,4410,4410,269
|
||
|
|
20240709,132800,490103055,4410,4410,4410,4410,0
|
||
|
|
20240709,132700,490103055,4410,4410,4410,4410,79
|
||
|
|
20240709,132600,489754665,4415,4415,4415,4415,121
|
||
|
|
20240709,132500,489220450,4415,4415,4415,4415,0
|
||
|
|
20240709,132400,489220450,4415,4415,4415,4415,0
|
||
|
|
20240709,132300,489220450,4415,4415,4415,4415,300
|
||
|
|
20240709,132200,487895950,4410,4410,4410,4410,600
|
||
|
|
20240709,132100,485249950,4410,4410,4410,4410,146
|
||
|
|
20240709,132000,484606090,4410,4420,4420,4410,582
|
||
|
|
20240709,131900,482038820,4415,4415,4415,4415,470
|
||
|
|
20240709,131800,479963770,4415,4415,4415,4415,54
|
||
|
|
20240709,131700,479725360,4415,4415,4415,4415,0
|
||
|
|
20240709,131600,479725360,4415,4415,4415,4415,0
|
||
|
|
20240709,131500,479725360,4415,4415,4415,4415,0
|
||
|
|
20240709,131400,479725360,4415,4415,4415,4415,7
|
||
|
|
20240709,131300,479694455,4415,4415,4415,4415,0
|
||
|
|
20240709,131200,479694455,4415,4415,4415,4415,0
|
||
|
|
20240709,131100,479694455,4415,4415,4415,4415,500
|
||
|
|
20240709,131000,477486955,4420,4420,4420,4420,19
|
||
|
|
20240709,130900,477402975,4420,4420,4420,4420,0
|
||
|
|
20240709,130800,477402975,4420,4420,4420,4420,1
|
||
|
|
20240709,130700,477398555,4415,4415,4415,4415,547
|
||
|
|
20240709,130600,474983550,4410,4410,4410,4410,500
|
||
|
|
20240709,130500,472778550,4410,4410,4410,4410,155
|
||
|
|
20240709,130400,472095000,4410,4410,4410,4410,1733
|
||
|
|
20240709,130300,464452470,4415,4415,4415,4415,155
|
||
|
|
20240709,130200,463768145,4410,4410,4410,4410,0
|
||
|
|
20240709,130100,463768145,4410,4410,4410,4410,61
|
||
|
|
20240709,130000,463499135,4415,4415,4415,4410,842
|
||
|
|
20240709,125900,459781925,4415,4410,4415,4410,541
|
||
|
|
20240709,125800,457396110,4405,4405,4405,4405,0
|
||
|
|
20240709,125700,457396110,4405,4410,4410,4405,2500
|
||
|
|
20240709,125600,446379085,4410,4410,4410,4410,43
|
||
|
|
20240709,125500,446189455,4410,4410,4410,4410,865
|
||
|
|
20240709,125400,442374805,4410,4410,4410,4410,0
|
||
|
|
20240709,125300,442374805,4410,4410,4410,4410,20
|
||
|
|
20240709,125200,442286605,4410,4410,4410,4410,1
|
||
|
|
20240709,125100,442282195,4410,4410,4410,4410,1981
|
||
|
|
20240709,125000,433545985,4410,4405,4410,4405,31
|
||
|
|
20240709,124900,433409355,4410,4410,4410,4410,5
|
||
|
|
20240709,124800,433387305,4405,4410,4410,4405,739
|
||
|
|
20240709,124700,430128345,4415,4415,4415,4415,49
|
||
|
|
20240709,124600,429912010,4415,4415,4415,4415,5
|
||
|
|
20240709,124500,429889935,4415,4415,4415,4415,120
|
||
|
|
20240709,124400,429360135,4415,4415,4415,4415,0
|
||
|
|
20240709,124300,429360135,4415,4415,4415,4415,5
|
||
|
|
20240709,124200,429338060,4415,4415,4415,4415,0
|
||
|
|
20240709,124100,429338060,4415,4410,4415,4410,76
|
||
|
|
20240709,124000,429002750,4410,4410,4410,4410,0
|
||
|
|
20240709,123900,429002750,4410,4410,4410,4410,0
|
||
|
|
20240709,123800,429002750,4410,4410,4415,4410,125
|
||
|
|
20240709,123700,428451495,4415,4415,4415,4415,10
|
||
|
|
20240709,123600,428407345,4415,4415,4415,4415,0
|
||
|
|
20240709,123500,428407345,4415,4415,4415,4415,40
|
||
|
|
20240709,123400,428230745,4415,4415,4415,4415,1
|
||
|
|
20240709,123300,428226330,4415,4415,4415,4415,100
|
||
|
|
20240709,123200,427784830,4410,4410,4410,4410,1
|
||
|
|
20240709,123100,427780420,4410,4410,4410,4410,0
|
||
|
|
20240709,123000,427780420,4410,4410,4410,4410,400
|
||
|
|
20240709,122900,426016420,4410,4410,4410,4410,0
|
||
|
|
20240709,122800,426016420,4410,4410,4410,4410,0
|
||
|
|
20240709,122700,426016420,4410,4410,4410,4410,400
|
||
|
|
20240709,122600,424252420,4410,4410,4410,4405,1111
|
||
|
|
20240709,122500,419353410,4415,4415,4415,4415,0
|
||
|
|
20240709,122400,419353410,4415,4415,4415,4415,1
|
||
|
|
20240709,122300,419348995,4415,4415,4415,4415,0
|
||
|
|
20240709,122200,419348995,4415,4415,4415,4415,500
|
||
|
|
20240709,122100,417141495,4405,4410,4410,4405,312
|
||
|
|
20240709,122000,415766450,4410,4410,4410,4410,73
|
||
|
|
20240709,121900,415444520,4410,4410,4410,4410,32
|
||
|
|
20240709,121800,415303400,4405,4405,4405,4405,0
|
||
|
|
20240709,121700,415303400,4405,4405,4405,4405,0
|
||
|
|
20240709,121600,415303400,4405,4405,4405,4405,0
|
||
|
|
20240709,121500,415303400,4405,4405,4405,4405,300
|
||
|
|
20240709,121400,413981900,4410,4410,4410,4410,17
|
||
|
|
20240709,121300,413906930,4405,4405,4405,4405,289
|
||
|
|
20240709,121200,412633885,4410,4410,4410,4410,0
|
||
|
|
20240709,121100,412633885,4410,4410,4410,4410,0
|
||
|
|
20240709,121000,412633885,4410,4405,4410,4405,318
|
||
|
|
20240709,120900,411233005,4410,4410,4410,4410,1
|
||
|
|
20240709,120800,411228595,4410,4410,4410,4410,5
|
||
|
|
20240709,120700,411206545,4410,4410,4410,4410,18
|
||
|
|
20240709,120600,411127165,4410,4410,4410,4410,824
|
||
|
|
20240709,120500,407493325,4410,4410,4410,4410,0
|
||
|
|
20240709,120400,407493325,4410,4410,4410,4410,0
|
||
|
|
20240709,120300,407493325,4410,4415,4415,4410,400
|
||
|
|
20240709,120200,405727825,4410,4410,4410,4410,141
|
||
|
|
20240709,120100,405106015,4410,4410,4410,4410,0
|
||
|
|
20240709,120000,405106015,4410,4410,4410,4410,328
|
||
|
|
20240709,115900,403659535,4410,4410,4410,4410,205
|
||
|
|
20240709,115800,402755485,4415,4415,4415,4415,50
|
||
|
|
20240709,115700,402534735,4415,4415,4415,4415,5
|
||
|
|
20240709,115600,402512660,4410,4410,4410,4410,0
|
||
|
|
20240709,115500,402512660,4410,4410,4410,4410,261
|
||
|
|
20240709,115400,401361650,4410,4415,4415,4410,393
|
||
|
|
20240709,115300,399628055,4415,4415,4415,4415,1
|
||
|
|
20240709,115200,399623640,4415,4415,4415,4415,6
|
||
|
|
20240709,115100,399597150,4415,4415,4415,4415,40
|
||
|
|
20240709,115000,399420550,4410,4410,4410,4410,1345
|
||
|
|
20240709,114900,393489100,4410,4410,4410,4410,595
|
||
|
|
20240709,114800,390865150,4410,4410,4410,4410,50
|
||
|
|
20240709,114700,390644650,4410,4410,4410,4410,267
|
||
|
|
20240709,114600,389467180,4410,4410,4410,4410,0
|
||
|
|
20240709,114500,389467180,4410,4410,4410,4410,200
|
||
|
|
20240709,114400,388585180,4410,4410,4410,4410,0
|
||
|
|
20240709,114300,388585180,4410,4410,4410,4410,200
|
||
|
|
20240709,114200,387703180,4410,4410,4410,4410,500
|
||
|
|
20240709,114100,385498180,4415,4410,4415,4410,591
|
||
|
|
20240709,114000,382891615,4410,4410,4410,4410,0
|
||
|
|
20240709,113900,382891615,4410,4410,4410,4410,5017
|
||
|
|
20240709,113800,360766645,4410,4410,4410,4410,0
|
||
|
|
20240709,113700,360766645,4410,4410,4410,4410,25
|
||
|
|
20240709,113600,360656395,4410,4410,4415,4410,106
|
||
|
|
20240709,113500,360188435,4415,4415,4415,4415,0
|
||
|
|
20240709,113400,360188435,4415,4415,4415,4415,1
|
||
|
|
20240709,113300,360184020,4410,4410,4410,4410,388
|
||
|
|
20240709,113200,358472940,4415,4415,4415,4415,13
|
||
|
|
20240709,113100,358415545,4415,4415,4415,4415,626
|
||
|
|
20240709,113000,355651755,4415,4415,4415,4415,14
|
||
|
|
20240709,112900,355589945,4415,4415,4415,4415,479
|
||
|
|
20240709,112800,353475160,4415,4415,4415,4415,5
|
||
|
|
20240709,112700,353453085,4415,4415,4415,4415,87
|
||
|
|
20240709,112600,353068980,4415,4415,4415,4415,56
|
||
|
|
20240709,112500,352821740,4415,4410,4415,4410,600
|
||
|
|
20240709,112400,350175240,4410,4410,4410,4410,0
|
||
|
|
20240709,112300,350175240,4410,4410,4410,4410,500
|
||
|
|
20240709,112200,347970240,4410,4410,4410,4410,400
|
||
|
|
20240709,112100,346206240,4410,4410,4410,4410,0
|
||
|
|
20240709,112000,346206240,4410,4410,4410,4410,1000
|
||
|
|
20240709,111900,341796240,4410,4410,4410,4410,0
|
||
|
|
20240709,111800,341796240,4410,4410,4410,4410,0
|
||
|
|
20240709,111700,341796240,4410,4410,4410,4410,10
|
||
|
|
20240709,111600,341752140,4415,4415,4415,4415,0
|
||
|
|
20240709,111500,341752140,4415,4415,4415,4415,0
|
||
|
|
20240709,111400,341752140,4415,4415,4415,4415,0
|
||
|
|
20240709,111300,341752140,4415,4415,4415,4415,0
|
||
|
|
20240709,111200,341752140,4415,4415,4415,4415,587
|
||
|
|
20240709,111100,339160535,4415,4415,4415,4415,110
|
||
|
|
20240709,111000,338674885,4415,4415,4415,4415,9
|
||
|
|
20240709,110900,338635150,4415,4415,4415,4410,430
|
||
|
|
20240709,110800,336738760,4415,4415,4415,4415,3
|
||
|
|
20240709,110700,336725515,4410,4410,4410,4410,43
|
||
|
|
20240709,110600,336535885,4415,4415,4415,4415,3000
|
||
|
|
20240709,110500,323290885,4410,4410,4410,4410,0
|
||
|
|
20240709,110400,323290885,4410,4410,4410,4410,10
|
||
|
|
20240709,110300,323246785,4410,4410,4410,4410,28
|
||
|
|
20240709,110200,323123305,4410,4410,4410,4410,22
|
||
|
|
20240709,110100,323026285,4410,4410,4410,4410,696
|
||
|
|
20240709,110000,319956925,4410,4410,4410,4410,1
|
||
|
|
20240709,105900,319952515,4410,4410,4410,4410,7776
|
||
|
|
20240709,105800,285660355,4420,4420,4420,4420,0
|
||
|
|
20240709,105700,285660355,4420,4420,4420,4420,0
|
||
|
|
20240709,105600,285660355,4420,4420,4420,4420,0
|
||
|
|
20240709,105500,285660355,4420,4420,4420,4420,0
|
||
|
|
20240709,105400,285660355,4420,4420,4420,4420,1002
|
||
|
|
20240709,105300,281231515,4410,4415,4415,4410,1546
|
||
|
|
20240709,105200,274407060,4420,4420,4420,4420,10
|
||
|
|
20240709,105100,274362860,4415,4415,4415,4415,0
|
||
|
|
20240709,105000,274362860,4415,4415,4415,4415,0
|
||
|
|
20240709,104900,274362860,4415,4420,4420,4415,72
|
||
|
|
20240709,104800,274044730,4420,4420,4420,4420,100
|
||
|
|
20240709,104700,273602730,4420,4420,4420,4420,0
|
||
|
|
20240709,104600,273602730,4420,4420,4420,4420,656
|
||
|
|
20240709,104500,270703210,4420,4420,4420,4420,1544
|
||
|
|
20240709,104400,263878730,4420,4420,4420,4420,2
|
||
|
|
20240709,104300,263869890,4415,4415,4415,4415,301
|
||
|
|
20240709,104200,262540975,4415,4415,4415,4415,3
|
||
|
|
20240709,104100,262527730,4415,4415,4415,4415,0
|
||
|
|
20240709,104000,262527730,4415,4415,4415,4415,850
|
||
|
|
20240709,103900,258774980,4415,4415,4415,4415,400
|
||
|
|
20240709,103800,257008980,4420,4420,4420,4420,318
|
||
|
|
20240709,103700,255603420,4420,4420,4420,4420,113
|
||
|
|
20240709,103600,255103960,4420,4420,4420,4420,11
|
||
|
|
20240709,103500,255055340,4420,4420,4420,4420,0
|
||
|
|
20240709,103400,255055340,4420,4420,4420,4420,100
|
||
|
|
20240709,103300,254613340,4415,4415,4415,4415,1727
|
||
|
|
20240709,103200,246988635,4415,4415,4420,4415,503
|
||
|
|
20240709,103100,244767375,4415,4415,4415,4415,206
|
||
|
|
20240709,103000,243857885,4415,4415,4415,4415,20
|
||
|
|
20240709,102900,243769585,4415,4415,4415,4415,0
|
||
|
|
20240709,102800,243769585,4415,4415,4415,4415,0
|
||
|
|
20240709,102700,243769585,4415,4415,4415,4415,671
|
||
|
|
20240709,102600,240807120,4415,4415,4415,4415,53
|
||
|
|
20240709,102500,240573125,4420,4420,4420,4420,59
|
||
|
|
20240709,102400,240312345,4420,4420,4420,4420,27
|
||
|
|
20240709,102300,240193005,4415,4415,4415,4415,0
|
||
|
|
20240709,102200,240193005,4415,4415,4415,4415,0
|
||
|
|
20240709,102100,240193005,4415,4415,4415,4415,100
|
||
|
|
20240709,102000,239751505,4415,4415,4415,4415,101
|
||
|
|
20240709,101900,239305590,4415,4415,4415,4415,6
|
||
|
|
20240709,101800,239279100,4415,4415,4415,4415,100
|
||
|
|
20240709,101700,238837600,4420,4420,4420,4420,2
|
||
|
|
20240709,101600,238828760,4415,4420,4420,4415,4219
|
||
|
|
20240709,101500,220195780,4420,4425,4425,4420,2397
|
||
|
|
20240709,101400,209598690,4425,4425,4425,4425,1
|
||
|
|
20240709,101300,209594265,4425,4425,4425,4425,500
|
||
|
|
20240709,101200,207381765,4420,4420,4420,4420,3169
|
||
|
|
20240709,101100,193374785,4420,4420,4420,4420,100
|
||
|
|
20240709,101000,192932785,4420,4420,4420,4420,6
|
||
|
|
20240709,100900,192906265,4420,4415,4420,4415,225
|
||
|
|
20240709,100800,191912780,4415,4415,4415,4415,390
|
||
|
|
20240709,100700,190190930,4420,4420,4420,4420,1
|
||
|
|
20240709,100600,190186510,4420,4420,4420,4420,615
|
||
|
|
20240709,100500,187468210,4420,4420,4420,4420,2
|
||
|
|
20240709,100400,187459370,4420,4420,4420,4420,228
|
||
|
|
20240709,100300,186451610,4415,4415,4415,4415,1101
|
||
|
|
20240709,100200,181590695,4415,4415,4415,4415,1429
|
||
|
|
20240709,100100,175281660,4420,4420,4420,4420,3
|
||
|
|
20240709,100000,175268400,4420,4415,4420,4415,1101
|
||
|
|
20240709,095900,170406980,4415,4415,4415,4415,0
|
||
|
|
20240709,095800,170406980,4415,4415,4420,4415,280
|
||
|
|
20240709,095700,169170770,4415,4415,4415,4415,113
|
||
|
|
20240709,095600,168671875,4415,4415,4415,4415,1383
|
||
|
|
20240709,095500,162565930,4415,4415,4415,4415,1726
|
||
|
|
20240709,095400,154945640,4415,4415,4420,4415,116
|
||
|
|
20240709,095300,154433245,4420,4420,4420,4415,1003
|
||
|
|
20240709,095200,150004985,4420,4420,4420,4420,3
|
||
|
|
20240709,095100,149991725,4415,4420,4420,4415,3
|
||
|
|
20240709,095000,149978475,4420,4420,4420,4420,3
|
||
|
|
20240709,094900,149965215,4420,4420,4420,4415,268
|
||
|
|
20240709,094800,148781470,4420,4420,4420,4420,1
|
||
|
|
20240709,094700,148777050,4415,4420,4420,4415,773
|
||
|
|
20240709,094600,145364245,4415,4415,4420,4415,1130
|
||
|
|
20240709,094500,140375275,4415,4420,4420,4415,1518
|
||
|
|
20240709,094400,133673215,4415,4415,4415,4415,0
|
||
|
|
20240709,094300,133673215,4415,4415,4415,4415,399
|
||
|
|
20240709,094200,131911630,4415,4415,4415,4415,8379
|
||
|
|
20240709,094100,94918345,4415,4420,4420,4415,160
|
||
|
|
20240709,094000,94211845,4420,4420,4420,4420,2431
|
||
|
|
20240709,093900,83466825,4420,4420,4420,4420,400
|
||
|
|
20240709,093800,81698825,4425,4425,4425,4425,68
|
||
|
|
20240709,093700,81397925,4425,4425,4425,4425,1
|
||
|
|
20240709,093600,81393500,4425,4425,4425,4420,15
|
||
|
|
20240709,093500,81327190,4420,4420,4420,4420,2020
|
||
|
|
20240709,093400,72398790,4420,4420,4420,4420,2
|
||
|
|
20240709,093300,72389950,4420,4420,4420,4420,12
|
||
|
|
20240709,093200,72336910,4420,4420,4425,4420,4075
|
||
|
|
20240709,093100,54325360,4425,4420,4425,4420,297
|
||
|
|
20240709,093000,53011405,4425,4420,4425,4420,107
|
||
|
|
20240709,092900,52538150,4420,4425,4425,4420,2390
|
||
|
|
20240709,092800,41972500,4420,4420,4420,4420,340
|
||
|
|
20240709,092700,40469700,4420,4420,4420,4420,90
|
||
|
|
20240709,092600,40071900,4420,4420,4420,4420,1499
|
||
|
|
20240709,092500,33446320,4420,4420,4420,4420,31
|
||
|
|
20240709,092400,33309300,4420,4420,4420,4420,181
|
||
|
|
20240709,092300,32509280,4420,4420,4420,4420,138
|
||
|
|
20240709,092200,31899320,4420,4420,4425,4420,207
|
||
|
|
20240709,092100,30984355,4420,4420,4420,4420,2
|
||
|
|
20240709,092000,30975515,4415,4420,4420,4415,110
|
||
|
|
20240709,091900,30489785,4420,4415,4420,4415,403
|
||
|
|
20240709,091800,28710525,4415,4425,4425,4415,1433
|
||
|
|
20240709,091700,22376810,4420,4420,4420,4420,1000
|
||
|
|
20240709,091600,17956810,4425,4425,4425,4425,1
|
||
|
|
20240709,091500,17952385,4420,4420,4420,4420,70
|
||
|
|
20240709,091400,17642985,4425,4420,4425,4420,201
|
||
|
|
20240709,091300,16753585,4420,4420,4420,4420,411
|
||
|
|
20240709,091200,14936965,4420,4425,4425,4420,22
|
||
|
|
20240709,091100,14839620,4425,4425,4425,4420,204
|
||
|
|
20240709,091000,13937925,4425,4425,4425,4425,474
|
||
|
|
20240709,090900,11840475,4425,4425,4425,4425,301
|
||
|
|
20240709,090800,10508550,4425,4425,4425,4425,566
|
||
|
|
20240709,090700,8004000,4425,4425,4425,4425,509
|
||
|
|
20240709,090600,5751675,4425,4430,4430,4425,590
|
||
|
|
20240709,090500,3139795,4430,4430,4430,4430,0
|
||
|
|
20240709,090400,3139795,4430,4435,4435,4430,105
|
||
|
|
20240709,090300,2674305,4435,4435,4435,4435,60
|
||
|
|
20240709,090200,2408205,4435,4435,4435,4435,18
|
||
|
|
20240709,090100,2328375,4435,4435,4435,4435,0
|
||
|
|
20240709,090000,2328375,4435,4435,4435,4435,525
|