766 lines
39 KiB
CSV
766 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,214300,248724550,11010,11010,11010,11010,448
|
|
20240701,214200,248724550,11010,11010,11010,11010,0
|
|
20240701,214100,248724550,11010,11010,11010,11010,0
|
|
20240701,214000,248724550,11010,11010,11010,11010,0
|
|
20240701,213900,248724550,11010,11010,11010,11010,0
|
|
20240701,213800,248724550,11010,11010,11010,11010,0
|
|
20240701,213700,248724550,11010,11010,11010,11010,0
|
|
20240701,213600,248724550,11010,11010,11010,11010,0
|
|
20240701,213500,248724550,11010,11010,11010,11010,0
|
|
20240701,213400,248724550,11010,11010,11010,11010,0
|
|
20240701,213300,248724550,11010,11010,11010,11010,0
|
|
20240701,213200,248724550,11010,11010,11010,11010,0
|
|
20240701,213100,248724550,11010,11010,11010,11010,0
|
|
20240701,213000,248724550,11010,11010,11010,11010,0
|
|
20240701,212900,248724550,11010,11010,11010,11010,0
|
|
20240701,212800,248724550,11010,11010,11010,11010,0
|
|
20240701,212700,248724550,11010,11010,11010,11010,0
|
|
20240701,212600,248724550,11010,11010,11010,11010,0
|
|
20240701,212500,248724550,11010,11010,11010,11010,0
|
|
20240701,212400,248724550,11010,11010,11010,11010,0
|
|
20240701,212300,248724550,11010,11010,11010,11010,0
|
|
20240701,212200,248724550,11010,11010,11010,11010,0
|
|
20240701,212100,248724550,11010,11010,11010,11010,0
|
|
20240701,212000,248724550,11010,11010,11010,11010,0
|
|
20240701,211900,248724550,11010,11010,11010,11010,0
|
|
20240701,211800,248724550,11010,11010,11010,11010,0
|
|
20240701,211700,248724550,11010,11010,11010,11010,0
|
|
20240701,211600,248724550,11010,11010,11010,11010,0
|
|
20240701,211500,248724550,11010,11010,11010,11010,0
|
|
20240701,211400,248724550,11010,11010,11010,11010,0
|
|
20240701,211300,248724550,11010,11010,11010,11010,448
|
|
20240701,211200,248724550,11010,11010,11010,11010,0
|
|
20240701,211100,248724550,11010,11010,11010,11010,0
|
|
20240701,211000,248724550,11010,11010,11010,11010,0
|
|
20240701,210900,248724550,11010,11010,11010,11010,0
|
|
20240701,210800,248724550,11010,11010,11010,11010,0
|
|
20240701,210700,248724550,11010,11010,11010,11010,0
|
|
20240701,210600,248724550,11010,11010,11010,11010,0
|
|
20240701,210500,248724550,11010,11010,11010,11010,0
|
|
20240701,210400,248724550,11010,11010,11010,11010,0
|
|
20240701,210300,248724550,11010,11010,11010,11010,0
|
|
20240701,210200,248724550,11010,11010,11010,11010,0
|
|
20240701,210100,248724550,11010,11010,11010,11010,0
|
|
20240701,210000,248724550,11010,11010,11010,11010,0
|
|
20240701,205900,248724550,11010,11010,11010,11010,0
|
|
20240701,205800,248724550,11010,11010,11010,11010,0
|
|
20240701,205700,248724550,11010,11010,11010,11010,0
|
|
20240701,205600,248724550,11010,11010,11010,11010,0
|
|
20240701,205500,248724550,11010,11010,11010,11010,0
|
|
20240701,205400,248724550,11010,11010,11010,11010,0
|
|
20240701,205300,248724550,11010,11010,11010,11010,0
|
|
20240701,205200,248724550,11010,11010,11010,11010,0
|
|
20240701,205100,248724550,11010,11010,11010,11010,0
|
|
20240701,205000,248724550,11010,11010,11010,11010,0
|
|
20240701,204900,248724550,11010,11010,11010,11010,0
|
|
20240701,204800,248724550,11010,11010,11010,11010,0
|
|
20240701,204700,248724550,11010,11010,11010,11010,0
|
|
20240701,204600,248724550,11010,11010,11010,11010,0
|
|
20240701,204500,248724550,11010,11010,11010,11010,0
|
|
20240701,204400,248724550,11010,11010,11010,11010,0
|
|
20240701,204300,248724550,11010,11010,11010,11010,448
|
|
20240701,204200,248724550,11010,11010,11010,11010,0
|
|
20240701,204100,248724550,11010,11010,11010,11010,0
|
|
20240701,204000,248724550,11010,11010,11010,11010,0
|
|
20240701,203900,248724550,11010,11010,11010,11010,0
|
|
20240701,203800,248724550,11010,11010,11010,11010,0
|
|
20240701,203700,248724550,11010,11010,11010,11010,0
|
|
20240701,203600,248724550,11010,11010,11010,11010,0
|
|
20240701,203500,248724550,11010,11010,11010,11010,0
|
|
20240701,203400,248724550,11010,11010,11010,11010,0
|
|
20240701,203300,248724550,11010,11010,11010,11010,0
|
|
20240701,203200,248724550,11010,11010,11010,11010,0
|
|
20240701,203100,248724550,11010,11010,11010,11010,0
|
|
20240701,203000,248724550,11010,11010,11010,11010,0
|
|
20240701,202900,248724550,11010,11010,11010,11010,0
|
|
20240701,202800,248724550,11010,11010,11010,11010,0
|
|
20240701,202700,248724550,11010,11010,11010,11010,0
|
|
20240701,202600,248724550,11010,11010,11010,11010,0
|
|
20240701,202500,248724550,11010,11010,11010,11010,0
|
|
20240701,202400,248724550,11010,11010,11010,11010,0
|
|
20240701,202300,248724550,11010,11010,11010,11010,0
|
|
20240701,202200,248724550,11010,11010,11010,11010,0
|
|
20240701,202100,248724550,11010,11010,11010,11010,0
|
|
20240701,202000,248724550,11010,11010,11010,11010,0
|
|
20240701,201900,248724550,11010,11010,11010,11010,0
|
|
20240701,201800,248724550,11010,11010,11010,11010,0
|
|
20240701,201700,248724550,11010,11010,11010,11010,0
|
|
20240701,201600,248724550,11010,11010,11010,11010,0
|
|
20240701,201500,248724550,11010,11010,11010,11010,0
|
|
20240701,201400,248724550,11010,11010,11010,11010,0
|
|
20240701,201300,248724550,11010,11010,11010,11010,448
|
|
20240701,201200,248724550,11010,11010,11010,11010,0
|
|
20240701,201100,248724550,11010,11010,11010,11010,0
|
|
20240701,201000,248724550,11010,11010,11010,11010,0
|
|
20240701,200900,248724550,11010,11010,11010,11010,0
|
|
20240701,200800,248724550,11010,11010,11010,11010,0
|
|
20240701,200700,248724550,11010,11010,11010,11010,0
|
|
20240701,200600,248724550,11010,11010,11010,11010,0
|
|
20240701,200500,248724550,11010,11010,11010,11010,0
|
|
20240701,200400,248724550,11010,11010,11010,11010,0
|
|
20240701,200300,248724550,11010,11010,11010,11010,0
|
|
20240701,200200,248724550,11010,11010,11010,11010,0
|
|
20240701,200100,248724550,11010,11010,11010,11010,0
|
|
20240701,200000,248724550,11010,11010,11010,11010,0
|
|
20240701,195900,248724550,11010,11010,11010,11010,0
|
|
20240701,195800,248724550,11010,11010,11010,11010,0
|
|
20240701,195700,248724550,11010,11010,11010,11010,0
|
|
20240701,195600,248724550,11010,11010,11010,11010,0
|
|
20240701,195500,248724550,11010,11010,11010,11010,0
|
|
20240701,195400,248724550,11010,11010,11010,11010,0
|
|
20240701,195300,248724550,11010,11010,11010,11010,0
|
|
20240701,195200,248724550,11010,11010,11010,11010,0
|
|
20240701,195100,248724550,11010,11010,11010,11010,0
|
|
20240701,195000,248724550,11010,11010,11010,11010,0
|
|
20240701,194900,248724550,11010,11010,11010,11010,0
|
|
20240701,194800,248724550,11010,11010,11010,11010,0
|
|
20240701,194700,248724550,11010,11010,11010,11010,0
|
|
20240701,194600,248724550,11010,11010,11010,11010,0
|
|
20240701,194500,248724550,11010,11010,11010,11010,0
|
|
20240701,194400,248724550,11010,11010,11010,11010,0
|
|
20240701,194300,248724550,11010,11010,11010,11010,448
|
|
20240701,194200,248724550,11010,11010,11010,11010,0
|
|
20240701,194100,248724550,11010,11010,11010,11010,0
|
|
20240701,194000,248724550,11010,11010,11010,11010,0
|
|
20240701,193900,248724550,11010,11010,11010,11010,0
|
|
20240701,193800,248724550,11010,11010,11010,11010,0
|
|
20240701,193700,248724550,11010,11010,11010,11010,0
|
|
20240701,193600,248724550,11010,11010,11010,11010,0
|
|
20240701,193500,248724550,11010,11010,11010,11010,0
|
|
20240701,193400,248724550,11010,11010,11010,11010,0
|
|
20240701,193300,248724550,11010,11010,11010,11010,0
|
|
20240701,193200,248724550,11010,11010,11010,11010,0
|
|
20240701,193100,248724550,11010,11010,11010,11010,0
|
|
20240701,193000,248724550,11010,11010,11010,11010,0
|
|
20240701,192900,248724550,11010,11010,11010,11010,0
|
|
20240701,192800,248724550,11010,11010,11010,11010,0
|
|
20240701,192700,248724550,11010,11010,11010,11010,0
|
|
20240701,192600,248724550,11010,11010,11010,11010,0
|
|
20240701,192500,248724550,11010,11010,11010,11010,0
|
|
20240701,192400,248724550,11010,11010,11010,11010,0
|
|
20240701,192300,248724550,11010,11010,11010,11010,0
|
|
20240701,192200,248724550,11010,11010,11010,11010,0
|
|
20240701,192100,248724550,11010,11010,11010,11010,0
|
|
20240701,192000,248724550,11010,11010,11010,11010,0
|
|
20240701,191900,248724550,11010,11010,11010,11010,0
|
|
20240701,191800,248724550,11010,11010,11010,11010,0
|
|
20240701,191700,248724550,11010,11010,11010,11010,0
|
|
20240701,191600,248724550,11010,11010,11010,11010,0
|
|
20240701,191500,248724550,11010,11010,11010,11010,0
|
|
20240701,191400,248724550,11010,11010,11010,11010,0
|
|
20240701,191300,248724550,11010,11010,11010,11010,448
|
|
20240701,191200,248724550,11010,11010,11010,11010,0
|
|
20240701,191100,248724550,11010,11010,11010,11010,0
|
|
20240701,191000,248724550,11010,11010,11010,11010,0
|
|
20240701,190900,248724550,11010,11010,11010,11010,0
|
|
20240701,190800,248724550,11010,11010,11010,11010,0
|
|
20240701,190700,248724550,11010,11010,11010,11010,0
|
|
20240701,190600,248724550,11010,11010,11010,11010,0
|
|
20240701,190500,248724550,11010,11010,11010,11010,0
|
|
20240701,190400,248724550,11010,11010,11010,11010,0
|
|
20240701,190300,248724550,11010,11010,11010,11010,0
|
|
20240701,190200,248724550,11010,11010,11010,11010,0
|
|
20240701,190100,248724550,11010,11010,11010,11010,0
|
|
20240701,190000,248724550,11010,11010,11010,11010,0
|
|
20240701,185900,248724550,11010,11010,11010,11010,0
|
|
20240701,185800,248724550,11010,11010,11010,11010,0
|
|
20240701,185700,248724550,11010,11010,11010,11010,0
|
|
20240701,185600,248724550,11010,11010,11010,11010,0
|
|
20240701,185500,248724550,11010,11010,11010,11010,0
|
|
20240701,185400,248724550,11010,11010,11010,11010,0
|
|
20240701,185300,248724550,11010,11010,11010,11010,0
|
|
20240701,185200,248724550,11010,11010,11010,11010,0
|
|
20240701,185100,248724550,11010,11010,11010,11010,0
|
|
20240701,185000,248724550,11010,11010,11010,11010,0
|
|
20240701,184900,248724550,11010,11010,11010,11010,0
|
|
20240701,184800,248724550,11010,11010,11010,11010,0
|
|
20240701,184700,248724550,11010,11010,11010,11010,0
|
|
20240701,184600,248724550,11010,11010,11010,11010,0
|
|
20240701,184500,248724550,11010,11010,11010,11010,0
|
|
20240701,184400,248724550,11010,11010,11010,11010,0
|
|
20240701,184300,248724550,11010,11010,11010,11010,448
|
|
20240701,184200,248724550,11010,11010,11010,11010,0
|
|
20240701,184100,248724550,11010,11010,11010,11010,0
|
|
20240701,184000,248724550,11010,11010,11010,11010,0
|
|
20240701,183900,248724550,11010,11010,11010,11010,0
|
|
20240701,183800,248724550,11010,11010,11010,11010,0
|
|
20240701,183700,248724550,11010,11010,11010,11010,0
|
|
20240701,183600,248724550,11010,11010,11010,11010,0
|
|
20240701,183500,248724550,11010,11010,11010,11010,0
|
|
20240701,183400,248724550,11010,11010,11010,11010,0
|
|
20240701,183300,248724550,11010,11010,11010,11010,0
|
|
20240701,183200,248724550,11010,11010,11010,11010,0
|
|
20240701,183100,248724550,11010,11010,11010,11010,0
|
|
20240701,183000,248724550,11010,11010,11010,11010,0
|
|
20240701,182900,248724550,11010,11010,11010,11010,0
|
|
20240701,182800,248724550,11010,11010,11010,11010,0
|
|
20240701,182700,248724550,11010,11010,11010,11010,0
|
|
20240701,182600,248724550,11010,11010,11010,11010,0
|
|
20240701,182500,248724550,11010,11010,11010,11010,0
|
|
20240701,182400,248724550,11010,11010,11010,11010,0
|
|
20240701,182300,248724550,11010,11010,11010,11010,0
|
|
20240701,182200,248724550,11010,11010,11010,11010,0
|
|
20240701,182100,248724550,11010,11010,11010,11010,0
|
|
20240701,182000,248724550,11010,11010,11010,11010,0
|
|
20240701,181900,248724550,11010,11010,11010,11010,0
|
|
20240701,181800,248724550,11010,11010,11010,11010,0
|
|
20240701,181700,248724550,11010,11010,11010,11010,0
|
|
20240701,181600,248724550,11010,11010,11010,11010,0
|
|
20240701,181500,248724550,11010,11010,11010,11010,0
|
|
20240701,181400,248724550,11010,11010,11010,11010,0
|
|
20240701,181300,248724550,11010,11010,11010,11010,448
|
|
20240701,181200,248724550,11010,11010,11010,11010,0
|
|
20240701,181100,248724550,11010,11010,11010,11010,0
|
|
20240701,181000,248724550,11010,11010,11010,11010,0
|
|
20240701,180900,248724550,11010,11010,11010,11010,0
|
|
20240701,180800,248724550,11010,11010,11010,11010,0
|
|
20240701,180700,248724550,11010,11010,11010,11010,0
|
|
20240701,180600,248724550,11010,11010,11010,11010,0
|
|
20240701,180500,248724550,11010,11010,11010,11010,0
|
|
20240701,180400,248724550,11010,11010,11010,11010,0
|
|
20240701,180300,248724550,11010,11010,11010,11010,0
|
|
20240701,180200,248724550,11010,11010,11010,11010,0
|
|
20240701,180100,248724550,11010,11010,11010,11010,0
|
|
20240701,180000,248724550,11010,11010,11010,11010,0
|
|
20240701,175900,248724550,11010,11010,11010,11010,0
|
|
20240701,175800,248724550,11010,11010,11010,11010,0
|
|
20240701,175700,248724550,11010,11010,11010,11010,0
|
|
20240701,175600,248724550,11010,11010,11010,11010,0
|
|
20240701,175500,248724550,11010,11010,11010,11010,0
|
|
20240701,175400,248724550,11010,11010,11010,11010,0
|
|
20240701,175300,248724550,11010,11010,11010,11010,0
|
|
20240701,175200,248724550,11010,11010,11010,11010,0
|
|
20240701,175100,248724550,11010,11010,11010,11010,0
|
|
20240701,175000,248724550,11010,11010,11010,11010,0
|
|
20240701,174900,248724550,11010,11010,11010,11010,0
|
|
20240701,174800,248724550,11010,11010,11010,11010,0
|
|
20240701,174700,248724550,11010,11010,11010,11010,0
|
|
20240701,174600,248724550,11010,11010,11010,11010,0
|
|
20240701,174500,248724550,11010,11010,11010,11010,0
|
|
20240701,174400,248724550,11010,11010,11010,11010,0
|
|
20240701,174300,248724550,11010,11010,11010,11010,448
|
|
20240701,174200,248724550,11010,11010,11010,11010,0
|
|
20240701,174100,248724550,11010,11010,11010,11010,0
|
|
20240701,174000,248724550,11010,11010,11010,11010,0
|
|
20240701,173900,248724550,11010,11010,11010,11010,0
|
|
20240701,173800,248724550,11010,11010,11010,11010,0
|
|
20240701,173700,248724550,11010,11010,11010,11010,0
|
|
20240701,173600,248724550,11010,11010,11010,11010,0
|
|
20240701,173500,248724550,11010,11010,11010,11010,0
|
|
20240701,173400,248724550,11010,11010,11010,11010,0
|
|
20240701,173300,248724550,11010,11010,11010,11010,0
|
|
20240701,173200,248724550,11010,11010,11010,11010,0
|
|
20240701,173100,248724550,11010,11010,11010,11010,0
|
|
20240701,173000,248724550,11010,11010,11010,11010,0
|
|
20240701,172900,248724550,11010,11010,11010,11010,0
|
|
20240701,172800,248724550,11010,11010,11010,11010,0
|
|
20240701,172700,248724550,11010,11010,11010,11010,0
|
|
20240701,172600,248724550,11010,11010,11010,11010,0
|
|
20240701,172500,248724550,11010,11010,11010,11010,0
|
|
20240701,172400,248724550,11010,11010,11010,11010,0
|
|
20240701,172300,248724550,11010,11010,11010,11010,0
|
|
20240701,172200,248724550,11010,11010,11010,11010,0
|
|
20240701,172100,248724550,11010,11010,11010,11010,0
|
|
20240701,172000,248724550,11010,11010,11010,11010,0
|
|
20240701,171900,248724550,11010,11010,11010,11010,0
|
|
20240701,171800,248724550,11010,11010,11010,11010,0
|
|
20240701,171700,248724550,11010,11010,11010,11010,0
|
|
20240701,171600,248724550,11010,11010,11010,11010,0
|
|
20240701,171500,248724550,11010,11010,11010,11010,0
|
|
20240701,171400,248724550,11010,11010,11010,11010,0
|
|
20240701,171300,248724550,11010,11010,11010,11010,448
|
|
20240701,171200,248724550,11010,11010,11010,11010,0
|
|
20240701,171100,248724550,11010,11010,11010,11010,0
|
|
20240701,171000,248724550,11010,11010,11010,11010,0
|
|
20240701,170900,248724550,11010,11010,11010,11010,0
|
|
20240701,170800,248724550,11010,11010,11010,11010,0
|
|
20240701,170700,248724550,11010,11010,11010,11010,0
|
|
20240701,170600,248724550,11010,11010,11010,11010,0
|
|
20240701,170500,248724550,11010,11010,11010,11010,0
|
|
20240701,170400,248724550,11010,11010,11010,11010,0
|
|
20240701,170300,248724550,11010,11010,11010,11010,0
|
|
20240701,170200,248724550,11010,11010,11010,11010,0
|
|
20240701,170100,248724550,11010,11010,11010,11010,0
|
|
20240701,170000,248724550,11010,11010,11010,11010,0
|
|
20240701,165900,248724550,11010,11010,11010,11010,0
|
|
20240701,165800,248724550,11010,11010,11010,11010,0
|
|
20240701,165700,248724550,11010,11010,11010,11010,0
|
|
20240701,165600,248724550,11010,11010,11010,11010,0
|
|
20240701,165500,248724550,11010,11010,11010,11010,0
|
|
20240701,165400,248724550,11010,11010,11010,11010,0
|
|
20240701,165300,248724550,11010,11010,11010,11010,0
|
|
20240701,165200,248724550,11010,11010,11010,11010,0
|
|
20240701,165100,248724550,11010,11010,11010,11010,0
|
|
20240701,165000,248724550,11010,11010,11010,11010,0
|
|
20240701,164900,248724550,11010,11010,11010,11010,0
|
|
20240701,164800,248724550,11010,11010,11010,11010,0
|
|
20240701,164700,248724550,11010,11010,11010,11010,0
|
|
20240701,164600,248724550,11010,11010,11010,11010,0
|
|
20240701,164500,248724550,11010,11010,11010,11010,0
|
|
20240701,164400,248724550,11010,11010,11010,11010,0
|
|
20240701,164300,248724550,11010,11010,11010,11010,448
|
|
20240701,164200,248724550,11010,11010,11010,11010,0
|
|
20240701,164100,248724550,11010,11010,11010,11010,0
|
|
20240701,164000,248724550,11010,11010,11010,11010,0
|
|
20240701,163900,248724550,11010,11010,11010,11010,0
|
|
20240701,163800,248724550,11010,11010,11010,11010,0
|
|
20240701,163700,248724550,11010,11010,11010,11010,0
|
|
20240701,163600,248724550,11010,11010,11010,11010,0
|
|
20240701,163500,248724550,11010,11010,11010,11010,0
|
|
20240701,163400,248724550,11010,11010,11010,11010,0
|
|
20240701,163300,248724550,11010,11010,11010,11010,0
|
|
20240701,163200,248724550,11010,11010,11010,11010,0
|
|
20240701,163100,248724550,11010,11010,11010,11010,0
|
|
20240701,163000,248724550,11010,11010,11010,11010,0
|
|
20240701,162900,248724550,11010,11010,11010,11010,0
|
|
20240701,162800,248724550,11010,11010,11010,11010,0
|
|
20240701,162700,248724550,11010,11010,11010,11010,0
|
|
20240701,162600,248724550,11010,11010,11010,11010,0
|
|
20240701,162500,248724550,11010,11010,11010,11010,0
|
|
20240701,162400,248724550,11010,11010,11010,11010,0
|
|
20240701,162300,248724550,11010,11010,11010,11010,0
|
|
20240701,162200,248724550,11010,11010,11010,11010,0
|
|
20240701,162100,248724550,11010,11010,11010,11010,0
|
|
20240701,162000,248724550,11010,11010,11010,11010,0
|
|
20240701,161900,248724550,11010,11010,11010,11010,0
|
|
20240701,161800,248724550,11010,11010,11010,11010,0
|
|
20240701,161700,248724550,11010,11010,11010,11010,0
|
|
20240701,161600,248724550,11010,11010,11010,11010,0
|
|
20240701,161500,248724550,11010,11010,11010,11010,0
|
|
20240701,161400,248724550,11010,11010,11010,11010,0
|
|
20240701,161300,248724550,11010,11010,11010,11010,448
|
|
20240701,161200,248724550,11010,11010,11010,11010,0
|
|
20240701,161100,248724550,11010,11010,11010,11010,0
|
|
20240701,161000,248724550,11010,11010,11010,11010,0
|
|
20240701,160900,248724550,11010,11010,11010,11010,0
|
|
20240701,160800,248724550,11010,11010,11010,11010,0
|
|
20240701,160700,248724550,11010,11010,11010,11010,0
|
|
20240701,160600,248724550,11010,11010,11010,11010,0
|
|
20240701,160500,248724550,11010,11010,11010,11010,0
|
|
20240701,160400,248724550,11010,11010,11010,11010,0
|
|
20240701,160300,248724550,11010,11010,11010,11010,0
|
|
20240701,160200,248724550,11010,11010,11010,11010,0
|
|
20240701,160100,248724550,11010,11010,11010,11010,0
|
|
20240701,160000,248724550,11010,11010,11010,11010,0
|
|
20240701,155900,248724550,11010,11010,11010,11010,0
|
|
20240701,155800,248724550,11010,11010,11010,11010,0
|
|
20240701,155700,248724550,11010,11010,11010,11010,0
|
|
20240701,155600,248724550,11010,11010,11010,11010,0
|
|
20240701,155500,248724550,11010,11010,11010,11010,0
|
|
20240701,155400,248724550,11010,11010,11010,11010,0
|
|
20240701,155300,248724550,11010,11010,11010,11010,0
|
|
20240701,155200,248724550,11010,11010,11010,11010,0
|
|
20240701,155100,248724550,11010,11010,11010,11010,0
|
|
20240701,155000,248724550,11010,11010,11010,11010,0
|
|
20240701,154900,248724550,11010,11010,11010,11010,0
|
|
20240701,154800,248724550,11010,11010,11010,11010,0
|
|
20240701,154700,248724550,11010,11010,11010,11010,0
|
|
20240701,154600,248724550,11010,11010,11010,11010,0
|
|
20240701,154500,248724550,11010,11010,11010,11010,0
|
|
20240701,154400,248724550,11010,11010,11010,11010,0
|
|
20240701,154300,248724550,11010,11010,11010,11010,448
|
|
20240701,154200,248724550,11010,11010,11010,11010,0
|
|
20240701,154100,248724550,11010,11010,11010,11010,0
|
|
20240701,154000,248724550,11010,11010,11010,11010,0
|
|
20240701,153900,248724550,11010,11010,11010,11010,0
|
|
20240701,153800,248724550,11010,11010,11010,11010,0
|
|
20240701,153700,248724550,11010,11010,11010,11010,0
|
|
20240701,153600,248724550,11010,11010,11010,11010,0
|
|
20240701,153500,248724550,11010,11010,11010,11010,0
|
|
20240701,153400,248724550,11010,11010,11010,11010,0
|
|
20240701,153300,248724550,11010,11010,11010,11010,0
|
|
20240701,153200,248724550,11010,11010,11010,11010,0
|
|
20240701,153100,248724550,11010,11010,11010,11010,0
|
|
20240701,153000,248724550,11010,11010,11010,11010,448
|
|
20240701,152900,243792070,11000,11000,11000,11000,0
|
|
20240701,152800,243792070,11000,11000,11000,11000,0
|
|
20240701,152700,243792070,11000,11000,11000,11000,0
|
|
20240701,152600,243792070,11000,11000,11000,11000,0
|
|
20240701,152500,243792070,11000,11000,11000,11000,0
|
|
20240701,152400,243792070,11000,11000,11000,11000,0
|
|
20240701,152300,243792070,11000,11000,11000,11000,0
|
|
20240701,152200,243792070,11000,11000,11000,11000,0
|
|
20240701,152100,243792070,11000,11000,11000,11000,0
|
|
20240701,152000,243792070,11000,11000,11000,11000,0
|
|
20240701,151900,243792070,11000,11000,11000,11000,45
|
|
20240701,151800,243297070,11000,11000,11000,11000,115
|
|
20240701,151700,242032070,11000,11000,11000,11000,50
|
|
20240701,151600,241482070,11000,11000,11000,11000,1
|
|
20240701,151500,241471070,11000,11000,11000,11000,1
|
|
20240701,151400,241460070,11000,11000,11000,11000,37
|
|
20240701,151300,241053070,11010,10990,11010,10990,1508
|
|
20240701,151200,224457260,10980,11000,11000,10980,54
|
|
20240701,151100,223864320,10970,10970,10970,10970,0
|
|
20240701,151000,223864320,10970,10970,10970,10970,20
|
|
20240701,150900,223644920,10960,10960,10960,10960,100
|
|
20240701,150800,222548920,10960,10960,10960,10960,20
|
|
20240701,150700,222329720,11000,11000,11000,11000,0
|
|
20240701,150600,222329720,11000,11000,11000,11000,1
|
|
20240701,150500,222318720,10950,10950,10950,10950,0
|
|
20240701,150400,222318720,10950,10950,10950,10950,1
|
|
20240701,150300,222307770,10950,10950,10950,10950,110
|
|
20240701,150200,221103270,10950,10950,10950,10950,0
|
|
20240701,150100,221103270,10950,10950,10950,10950,0
|
|
20240701,150000,221103270,10950,10950,10950,10950,0
|
|
20240701,145900,221103270,10950,10950,10950,10950,0
|
|
20240701,145800,221103270,10950,10950,10950,10950,0
|
|
20240701,145700,221103270,10950,10950,10950,10950,0
|
|
20240701,145600,221103270,10950,10950,10950,10950,0
|
|
20240701,145500,221103270,10950,10950,10950,10950,30
|
|
20240701,145400,220774770,10950,10950,10950,10950,0
|
|
20240701,145300,220774770,10950,10950,10950,10950,0
|
|
20240701,145200,220774770,10950,10950,10950,10940,92
|
|
20240701,145100,219767790,10940,10940,10940,10940,0
|
|
20240701,145000,219767790,10940,10940,10940,10940,0
|
|
20240701,144900,219767790,10940,10940,10940,10940,0
|
|
20240701,144800,219767790,10940,10940,10940,10940,0
|
|
20240701,144700,219767790,10940,10940,10940,10940,0
|
|
20240701,144600,219767790,10940,10940,10940,10940,0
|
|
20240701,144500,219767790,10940,10940,10940,10940,0
|
|
20240701,144400,219767790,10940,10940,10940,10940,0
|
|
20240701,144300,219767790,10940,10940,10940,10940,49
|
|
20240701,144200,219231730,10950,10950,10950,10950,0
|
|
20240701,144100,219231730,10950,11000,11000,10950,210
|
|
20240701,144000,216922230,11000,10990,11000,10990,142
|
|
20240701,143900,215361350,10940,10940,10940,10940,0
|
|
20240701,143800,215361350,10940,10940,10940,10940,0
|
|
20240701,143700,215361350,10940,10940,10940,10940,0
|
|
20240701,143600,215361350,10940,10940,10940,10940,0
|
|
20240701,143500,215361350,10940,10940,10940,10940,0
|
|
20240701,143400,215361350,10940,10940,10940,10940,0
|
|
20240701,143300,215361350,10940,10940,10940,10940,0
|
|
20240701,143200,215361350,10940,10940,10940,10940,0
|
|
20240701,143100,215361350,10940,10940,10940,10940,0
|
|
20240701,143000,215361350,10940,10940,10940,10940,59
|
|
20240701,142900,214715890,10940,10940,10940,10940,41
|
|
20240701,142800,214267350,10940,10940,10940,10940,31
|
|
20240701,142700,213928210,10940,10940,10940,10940,0
|
|
20240701,142600,213928210,10940,10940,10940,10940,0
|
|
20240701,142500,213928210,10940,10940,10940,10940,0
|
|
20240701,142400,213928210,10940,10940,10940,10940,0
|
|
20240701,142300,213928210,10940,10940,10940,10940,0
|
|
20240701,142200,213928210,10940,10950,10950,10940,60
|
|
20240701,142100,213271800,10950,10950,10950,10950,0
|
|
20240701,142000,213271800,10950,10950,10950,10950,0
|
|
20240701,141900,213271800,10950,10950,10950,10950,21
|
|
20240701,141800,213041850,10950,10950,10950,10950,0
|
|
20240701,141700,213041850,10950,10950,10950,10950,134
|
|
20240701,141600,211574550,10950,10950,10950,10950,2
|
|
20240701,141500,211552650,10950,10950,10950,10950,0
|
|
20240701,141400,211552650,10950,10950,10950,10950,20
|
|
20240701,141300,211333650,10950,10970,10970,10950,500
|
|
20240701,141200,205850410,11000,11000,11000,11000,0
|
|
20240701,141100,205850410,11000,11010,11010,11000,2
|
|
20240701,141000,205828400,10970,10970,10970,10970,0
|
|
20240701,140900,205828400,10970,10970,10970,10970,0
|
|
20240701,140800,205828400,10970,10970,10970,10970,0
|
|
20240701,140700,205828400,10970,10970,10970,10970,24
|
|
20240701,140600,205565120,10970,10980,10980,10970,100
|
|
20240701,140500,204467720,10970,10970,10970,10970,0
|
|
20240701,140400,204467720,10970,11000,11000,10970,300
|
|
20240701,140300,201173700,11000,11000,11000,11000,0
|
|
20240701,140200,201173700,11000,11000,11000,11000,0
|
|
20240701,140100,201173700,11000,11000,11000,11000,10
|
|
20240701,140000,201063700,11000,11000,11000,11000,0
|
|
20240701,135900,201063700,11000,11000,11000,11000,0
|
|
20240701,135800,201063700,11000,11000,11000,11000,15
|
|
20240701,135700,200898700,11000,11000,11000,11000,76
|
|
20240701,135600,200062700,11000,11000,11000,11000,0
|
|
20240701,135500,200062700,11000,11000,11000,11000,0
|
|
20240701,135400,200062700,11000,11000,11000,11000,1
|
|
20240701,135300,200051700,11000,11000,11000,11000,0
|
|
20240701,135200,200051700,11000,11000,11000,11000,0
|
|
20240701,135100,200051700,11000,11000,11000,11000,0
|
|
20240701,135000,200051700,11000,11000,11000,11000,233
|
|
20240701,134900,197488700,10990,10990,10990,10990,0
|
|
20240701,134800,197488700,10990,10990,10990,10990,0
|
|
20240701,134700,197488700,10990,10990,10990,10990,0
|
|
20240701,134600,197488700,10990,10990,10990,10990,0
|
|
20240701,134500,197488700,10990,10990,10990,10990,0
|
|
20240701,134400,197488700,10990,10990,10990,10990,0
|
|
20240701,134300,197488700,10990,10990,10990,10990,0
|
|
20240701,134200,197488700,10990,11000,11000,10990,43
|
|
20240701,134100,197016110,10990,10990,10990,10990,0
|
|
20240701,134000,197016110,10990,10990,10990,10990,0
|
|
20240701,133900,197016110,10990,10990,10990,10990,0
|
|
20240701,133800,197016110,10990,10990,10990,10990,0
|
|
20240701,133700,197016110,10990,10990,10990,10990,0
|
|
20240701,133600,197016110,10990,10990,10990,10990,0
|
|
20240701,133500,197016110,10990,11000,11000,10990,114
|
|
20240701,133400,195762740,11010,11010,11010,11010,30
|
|
20240701,133300,195432440,11010,11010,11010,11010,6
|
|
20240701,133200,195366380,11000,11000,11000,11000,0
|
|
20240701,133100,195366380,11000,11000,11000,11000,0
|
|
20240701,133000,195366380,11000,11000,11000,11000,0
|
|
20240701,132900,195366380,11000,11000,11000,11000,0
|
|
20240701,132800,195366380,11000,11000,11000,11000,0
|
|
20240701,132700,195366380,11000,11000,11000,11000,6
|
|
20240701,132600,195300380,11000,11000,11000,11000,30
|
|
20240701,132500,194970380,11000,11000,11000,11000,1
|
|
20240701,132400,194959380,10980,10980,10980,10980,0
|
|
20240701,132300,194959380,10980,10980,10980,10980,0
|
|
20240701,132200,194959380,10980,10980,10980,10980,0
|
|
20240701,132100,194959380,10980,10980,10980,10980,0
|
|
20240701,132000,194959380,10980,10980,10980,10980,2
|
|
20240701,131900,194937420,11000,11000,11000,11000,1
|
|
20240701,131800,194926420,11000,11000,11000,11000,0
|
|
20240701,131700,194926420,11000,11000,11000,11000,0
|
|
20240701,131600,194926420,11000,11000,11000,11000,0
|
|
20240701,131500,194926420,11000,11000,11000,11000,0
|
|
20240701,131400,194926420,11000,11000,11000,11000,0
|
|
20240701,131300,194926420,11000,11000,11000,11000,0
|
|
20240701,131200,194926420,11000,11000,11000,11000,0
|
|
20240701,131100,194926420,11000,11000,11000,11000,0
|
|
20240701,131000,194926420,11000,11000,11000,11000,0
|
|
20240701,130900,194926420,11000,11000,11000,11000,0
|
|
20240701,130800,194926420,11000,11000,11000,11000,0
|
|
20240701,130700,194926420,11000,11000,11000,11000,0
|
|
20240701,130600,194926420,11000,11000,11000,11000,0
|
|
20240701,130500,194926420,11000,11000,11000,11000,0
|
|
20240701,130400,194926420,11000,11000,11000,11000,0
|
|
20240701,130300,194926420,11000,11000,11000,11000,1
|
|
20240701,130200,194915420,11010,11010,11010,11010,1
|
|
20240701,130100,194904410,11020,11020,11020,11020,0
|
|
20240701,130000,194904410,11020,11020,11020,11020,0
|
|
20240701,125900,194904410,11020,11020,11020,11020,0
|
|
20240701,125800,194904410,11020,11020,11020,11020,0
|
|
20240701,125700,194904410,11020,11020,11020,11020,1
|
|
20240701,125600,194893390,11010,11010,11010,11010,0
|
|
20240701,125500,194893390,11010,11010,11010,11010,1
|
|
20240701,125400,194882380,11000,11000,11000,11000,0
|
|
20240701,125300,194882380,11000,11000,11000,11000,0
|
|
20240701,125200,194882380,11000,11000,11000,11000,0
|
|
20240701,125100,194882380,11000,11000,11000,11000,0
|
|
20240701,125000,194882380,11000,11000,11000,11000,0
|
|
20240701,124900,194882380,11000,11000,11000,11000,0
|
|
20240701,124800,194882380,11000,11000,11000,11000,1
|
|
20240701,124700,194871380,11000,11000,11000,11000,15
|
|
20240701,124600,194706380,11000,11000,11000,11000,0
|
|
20240701,124500,194706380,11000,11000,11000,11000,0
|
|
20240701,124400,194706380,11000,10980,11000,10980,30
|
|
20240701,124300,194376780,11000,11000,11000,11000,0
|
|
20240701,124200,194376780,11000,11000,11000,11000,0
|
|
20240701,124100,194376780,11000,11000,11000,11000,0
|
|
20240701,124000,194376780,11000,11000,11000,11000,0
|
|
20240701,123900,194376780,11000,11000,11000,11000,0
|
|
20240701,123800,194376780,11000,11000,11000,11000,20
|
|
20240701,123700,194156780,11000,11000,11000,11000,0
|
|
20240701,123600,194156780,11000,11000,11000,11000,118
|
|
20240701,123500,192858780,10950,10950,10950,10950,0
|
|
20240701,123400,192858780,10950,10950,10950,10950,0
|
|
20240701,123300,192858780,10950,10950,10950,10950,62
|
|
20240701,123200,192179880,11000,11000,11000,11000,0
|
|
20240701,123100,192179880,11000,11000,11000,11000,0
|
|
20240701,123000,192179880,11000,11000,11000,11000,5
|
|
20240701,122900,192124880,11000,11000,11000,11000,200
|
|
20240701,122800,189924880,11050,11050,11050,11050,0
|
|
20240701,122700,189924880,11050,11050,11050,11050,0
|
|
20240701,122600,189924880,11050,11050,11050,11050,8
|
|
20240701,122500,189836480,11060,11060,11060,11060,0
|
|
20240701,122400,189836480,11060,11060,11060,11060,0
|
|
20240701,122300,189836480,11060,11060,11060,11060,1
|
|
20240701,122200,189825420,11070,11070,11070,11070,0
|
|
20240701,122100,189825420,11070,10960,11070,10960,67
|
|
20240701,122000,189090990,11060,11070,11070,10970,191
|
|
20240701,121900,186978410,11070,11070,11070,11070,204
|
|
20240701,121800,184720130,11080,11070,11080,11070,206
|
|
20240701,121700,182439700,11040,11030,11040,11030,67
|
|
20240701,121600,181700340,10960,10960,10960,10960,0
|
|
20240701,121500,181700340,10960,10960,10960,10960,0
|
|
20240701,121400,181700340,10960,10960,10960,10960,0
|
|
20240701,121300,181700340,10960,10960,10960,10960,0
|
|
20240701,121200,181700340,10960,10960,10960,10960,0
|
|
20240701,121100,181700340,10960,10960,10960,10960,0
|
|
20240701,121000,181700340,10960,10960,10960,10960,0
|
|
20240701,120900,181700340,10960,10970,10970,10960,50
|
|
20240701,120800,181152290,11030,11030,11030,11030,0
|
|
20240701,120700,181152290,11030,11030,11030,11030,0
|
|
20240701,120600,181152290,11030,11030,11030,11030,0
|
|
20240701,120500,181152290,11030,11040,11040,11030,51
|
|
20240701,120400,180589260,11040,11040,11040,11040,0
|
|
20240701,120300,180589260,11040,11040,11040,11040,0
|
|
20240701,120200,180589260,11040,11040,11040,11040,0
|
|
20240701,120100,180589260,11040,11040,11040,11040,0
|
|
20240701,120000,180589260,11040,11040,11040,11040,0
|
|
20240701,115900,180589260,11040,11040,11040,11040,0
|
|
20240701,115800,180589260,11040,11040,11040,11040,173
|
|
20240701,115700,178679340,10970,10970,10970,10970,0
|
|
20240701,115600,178679340,10970,10970,10970,10970,0
|
|
20240701,115500,178679340,10970,10970,10970,10970,10
|
|
20240701,115400,178569640,10970,10970,10970,10970,0
|
|
20240701,115300,178569640,10970,10970,10970,10970,0
|
|
20240701,115200,178569640,10970,10970,10970,10970,100
|
|
20240701,115100,177472640,11080,11060,11080,11040,384
|
|
20240701,115000,173229640,11080,11080,11080,11080,0
|
|
20240701,114900,173229640,11080,11090,11090,11080,92
|
|
20240701,114800,172210180,11080,11070,11080,11070,274
|
|
20240701,114700,169176270,11060,11050,11060,11050,171
|
|
20240701,114600,167286660,11050,11040,11050,11040,210
|
|
20240701,114500,164967810,11040,10980,11040,10980,953
|
|
20240701,114400,154483830,10960,10960,10960,10960,1
|
|
20240701,114300,154472870,10940,10940,10940,10940,0
|
|
20240701,114200,154472870,10940,10900,10940,10900,444
|
|
20240701,114100,149624190,10900,10900,10900,10900,43
|
|
20240701,114000,149155490,10900,10900,10900,10900,77
|
|
20240701,113900,148316190,10900,10900,10900,10900,716
|
|
20240701,113800,140511790,10900,10920,10920,10900,660
|
|
20240701,113700,133313560,10940,10940,10940,10940,0
|
|
20240701,113600,133313560,10940,10940,10940,10940,0
|
|
20240701,113500,133313560,10940,10940,10940,10940,0
|
|
20240701,113400,133313560,10940,10940,10940,10940,0
|
|
20240701,113300,133313560,10940,10940,10940,10940,0
|
|
20240701,113200,133313560,10940,10940,10940,10940,0
|
|
20240701,113100,133313560,10940,10940,10940,10940,53
|
|
20240701,113000,132733740,10940,10940,10940,10940,0
|
|
20240701,112900,132733740,10940,10960,10960,10940,277
|
|
20240701,112800,129701830,10970,10970,10970,10970,0
|
|
20240701,112700,129701830,10970,10970,10970,10970,51
|
|
20240701,112600,129142360,10970,10990,10990,10970,50
|
|
20240701,112500,128593840,10990,10990,10990,10990,0
|
|
20240701,112400,128593840,10990,10990,10990,10990,50
|
|
20240701,112300,128044340,10990,10990,10990,10990,0
|
|
20240701,112200,128044340,10990,10990,10990,10990,0
|
|
20240701,112100,128044340,10990,10990,10990,10990,1
|
|
20240701,112000,128033350,10990,10990,10990,10990,0
|
|
20240701,111900,128033350,10990,10990,10990,10990,0
|
|
20240701,111800,128033350,10990,10990,10990,10990,0
|
|
20240701,111700,128033350,10990,10990,10990,10990,1
|
|
20240701,111600,128022360,10970,10970,10970,10970,50
|
|
20240701,111500,127473860,10970,10970,10970,10970,0
|
|
20240701,111400,127473860,10970,10970,10970,10970,0
|
|
20240701,111300,127473860,10970,10970,10970,10970,0
|
|
20240701,111200,127473860,10970,10970,10970,10970,0
|
|
20240701,111100,127473860,10970,10970,10970,10970,0
|
|
20240701,111000,127473860,10970,10980,10980,10970,130
|
|
20240701,110900,126046760,10970,10970,10970,10970,21
|
|
20240701,110800,125816390,10970,10970,10970,10970,0
|
|
20240701,110700,125816390,10970,10970,10970,10970,0
|
|
20240701,110600,125816390,10970,10970,10970,10970,0
|
|
20240701,110500,125816390,10970,10970,10970,10970,0
|
|
20240701,110400,125816390,10970,10970,10970,10970,0
|
|
20240701,110300,125816390,10970,10970,10970,10970,0
|
|
20240701,110200,125816390,10970,10970,10970,10970,0
|
|
20240701,110100,125816390,10970,10970,10970,10970,0
|
|
20240701,110000,125816390,10970,10970,10970,10970,49
|
|
20240701,105900,125278860,10970,10970,10970,10970,23
|
|
20240701,105800,125026550,10970,10970,10970,10970,0
|
|
20240701,105700,125026550,10970,10960,10970,10960,79
|
|
20240701,105600,124160630,10960,10960,10960,10960,29
|
|
20240701,105500,123842790,10960,10960,10960,10960,0
|
|
20240701,105400,123842790,10960,10960,10960,10960,1
|
|
20240701,105300,123831830,10960,10960,10960,10960,0
|
|
20240701,105200,123831830,10960,10960,10960,10960,0
|
|
20240701,105100,123831830,10960,10960,10960,10960,5
|
|
20240701,105000,123777030,10950,10950,10950,10950,0
|
|
20240701,104900,123777030,10950,10950,10950,10950,0
|
|
20240701,104800,123777030,10950,10950,10950,10950,0
|
|
20240701,104700,123777030,10950,10950,10950,10950,0
|
|
20240701,104600,123777030,10950,10950,10950,10950,0
|
|
20240701,104500,123777030,10950,10950,10950,10950,0
|
|
20240701,104400,123777030,10950,10950,10950,10950,0
|
|
20240701,104300,123777030,10950,10950,10950,10950,121
|
|
20240701,104200,122452080,10910,10910,10910,10910,0
|
|
20240701,104100,122452080,10910,10910,10910,10910,0
|
|
20240701,104000,122452080,10910,10910,10910,10910,0
|
|
20240701,103900,122452080,10910,10910,10910,10910,0
|
|
20240701,103800,122452080,10910,10910,10910,10910,0
|
|
20240701,103700,122452080,10910,10910,10910,10910,45
|
|
20240701,103600,121961130,10950,10950,10950,10950,2
|
|
20240701,103500,121939230,10900,10900,10900,10900,0
|
|
20240701,103400,121939230,10900,10900,10900,10900,0
|
|
20240701,103300,121939230,10900,10900,10900,10900,0
|
|
20240701,103200,121939230,10900,10900,10900,10900,0
|
|
20240701,103100,121939230,10900,10910,10910,10900,148
|
|
20240701,103000,120326020,10950,10950,10950,10950,3
|
|
20240701,102900,120293170,10950,10880,10950,10880,104
|
|
20240701,102800,119161370,10880,10880,10880,10880,0
|
|
20240701,102700,119161370,10880,10940,10940,10880,420
|
|
20240701,102600,114589250,10950,10950,10950,10950,142
|
|
20240701,102500,113034350,11000,11000,11000,11000,0
|
|
20240701,102400,113034350,11000,10960,11000,10950,554
|
|
20240701,102300,106967660,10960,10990,10990,10960,75
|
|
20240701,102200,106144550,11000,11000,11000,11000,1
|
|
20240701,102100,106133550,11000,11000,11000,11000,6
|
|
20240701,102000,106067550,11000,11000,11000,11000,17
|
|
20240701,101900,105880550,11000,11000,11000,11000,0
|
|
20240701,101800,105880550,11000,11000,11000,11000,0
|
|
20240701,101700,105880550,11000,10990,11000,10990,53
|
|
20240701,101600,105298070,11000,11000,11000,11000,2
|
|
20240701,101500,105276070,10950,10960,10960,10950,350
|
|
20240701,101400,101443500,10960,10990,10990,10960,21
|
|
20240701,101300,101213220,11000,11000,11000,11000,20
|
|
20240701,101200,100993220,10950,10990,10990,10950,496
|
|
20240701,101100,95557580,11000,11000,11000,11000,10
|
|
20240701,101000,95447580,11000,11000,11000,11000,1
|
|
20240701,100900,95436580,11000,11000,11000,11000,6
|
|
20240701,100800,95370580,11000,11000,11000,11000,16
|
|
20240701,100700,95194580,11010,11030,11030,11010,21
|
|
20240701,100600,94963050,11020,11020,11020,11020,6
|
|
20240701,100500,94896930,11030,11030,11030,11030,0
|
|
20240701,100400,94896930,11030,11030,11030,11030,0
|
|
20240701,100300,94896930,11030,11040,11040,11030,56
|
|
20240701,100200,94279040,11050,11050,11050,11050,0
|
|
20240701,100100,94279040,11050,11050,11050,11050,115
|
|
20240701,100000,93008290,11050,11050,11050,11050,0
|
|
20240701,095900,93008290,11050,11090,11090,11050,527
|
|
20240701,095800,87179690,11090,11110,11110,11090,116
|
|
20240701,095700,85892220,11110,11120,11120,11110,9
|
|
20240701,095600,85792150,11130,11130,11130,11130,0
|
|
20240701,095500,85792150,11130,11130,11130,11130,0
|
|
20240701,095400,85792150,11130,11120,11130,11120,7
|
|
20240701,095300,85714260,11130,11120,11130,11120,2
|
|
20240701,095200,85692010,11130,11130,11130,11130,0
|
|
20240701,095100,85692010,11130,11130,11130,11130,0
|
|
20240701,095000,85692010,11130,11130,11130,11130,0
|
|
20240701,094900,85692010,11130,11130,11130,11130,189
|
|
20240701,094800,83588440,11130,11130,11130,11130,1
|
|
20240701,094700,83577310,11100,11100,11100,11100,0
|
|
20240701,094600,83577310,11100,11100,11100,11100,9
|
|
20240701,094500,83477410,11100,11100,11100,11100,1
|
|
20240701,094400,83466310,11100,11100,11100,11100,50
|
|
20240701,094300,82911310,11100,11140,11140,11100,26
|
|
20240701,094200,82622310,11150,11150,11150,11150,2
|
|
20240701,094100,82600010,11150,11150,11150,11150,0
|
|
20240701,094000,82600010,11150,11150,11150,11150,0
|
|
20240701,093900,82600010,11150,11150,11150,11150,0
|
|
20240701,093800,82600010,11150,11150,11150,11150,474
|
|
20240701,093700,77314910,11150,11110,11160,11110,1011
|
|
20240701,093600,66052330,11100,11130,11140,11100,638
|
|
20240701,093500,58948870,11140,10980,11140,10980,508
|
|
20240701,093400,53301740,10980,10980,10980,10980,284
|
|
20240701,093300,50183420,11090,11090,11090,11090,0
|
|
20240701,093200,50183420,11090,11090,11090,11090,1
|
|
20240701,093100,50172330,10970,10970,10970,10970,2
|
|
20240701,093000,50150390,10970,10970,10970,10970,0
|
|
20240701,092900,50150390,10970,11070,11100,10970,215
|
|
20240701,092800,47770540,11100,11020,11100,11020,445
|
|
20240701,092700,42842210,11010,11020,11020,11010,2
|
|
20240701,092600,42820180,11030,10990,11040,10990,62
|
|
20240701,092500,42136560,10970,10970,10970,10970,0
|
|
20240701,092400,42136560,10970,10980,10990,10970,90
|
|
20240701,092300,41148660,10920,10950,10950,10920,354
|
|
20240701,092200,37278720,10940,10950,10950,10940,95
|
|
20240701,092100,36238480,10950,10950,10950,10950,51
|
|
20240701,092000,35680030,10950,10950,10950,10950,0
|
|
20240701,091900,35680030,10950,10920,10950,10920,836
|
|
20240701,091800,26542690,10930,10870,10930,10870,518
|
|
20240701,091700,20891890,10830,10830,10830,10830,7
|
|
20240701,091600,20816080,10830,10840,10840,10830,169
|
|
20240701,091500,18984890,10830,10830,10830,10830,0
|
|
20240701,091400,18984890,10830,10850,10850,10830,80
|
|
20240701,091300,18118040,10850,10850,10850,10850,29
|
|
20240701,091200,17803390,10850,10850,10850,10850,1
|
|
20240701,091100,17792540,10890,10890,10890,10890,2
|
|
20240701,091000,17770760,10850,10850,10850,10850,0
|
|
20240701,090900,17770760,10850,10860,10860,10850,3
|
|
20240701,090800,17738200,10930,10930,10930,10930,102
|
|
20240701,090700,16623340,10930,10940,10940,10930,12
|
|
20240701,090600,16492160,10940,10890,10940,10890,88
|
|
20240701,090500,15532090,10890,10890,10890,10890,50
|
|
20240701,090400,14987590,10900,10900,10900,10900,0
|
|
20240701,090300,14987590,10900,10900,10900,10900,101
|
|
20240701,090200,13886690,10900,10900,10900,10900,2
|
|
20240701,090100,13864890,10940,10930,10940,10930,240
|
|
20240701,090000,11239320,10940,10800,10940,10800,1040
|