579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,183600,276460280,7500,7500,7500,7500,2264
|
|
20240710,183500,276460280,7500,7500,7500,7500,0
|
|
20240710,183400,276460280,7500,7500,7500,7500,0
|
|
20240710,183300,276460280,7500,7500,7500,7500,0
|
|
20240710,183200,276460280,7500,7500,7500,7500,0
|
|
20240710,183100,276460280,7500,7500,7500,7500,0
|
|
20240710,183000,276460280,7500,7500,7500,7500,0
|
|
20240710,182900,276460280,7500,7500,7500,7500,0
|
|
20240710,182800,276460280,7500,7500,7500,7500,0
|
|
20240710,182700,276460280,7500,7500,7500,7500,0
|
|
20240710,182600,276460280,7500,7500,7500,7500,0
|
|
20240710,182500,276460280,7500,7500,7500,7500,0
|
|
20240710,182400,276460280,7500,7500,7500,7500,0
|
|
20240710,182300,276460280,7500,7500,7500,7500,0
|
|
20240710,182200,276460280,7500,7500,7500,7500,0
|
|
20240710,182100,276460280,7500,7500,7500,7500,0
|
|
20240710,182000,276460280,7500,7500,7500,7500,0
|
|
20240710,181900,276460280,7500,7500,7500,7500,0
|
|
20240710,181800,276460280,7500,7500,7500,7500,0
|
|
20240710,181700,276460280,7500,7500,7500,7500,0
|
|
20240710,181600,276460280,7500,7500,7500,7500,0
|
|
20240710,181500,276460280,7500,7500,7500,7500,0
|
|
20240710,181400,276460280,7500,7500,7500,7500,0
|
|
20240710,181300,276460280,7500,7500,7500,7500,0
|
|
20240710,181200,276460280,7500,7500,7500,7500,0
|
|
20240710,181100,276460280,7500,7500,7500,7500,0
|
|
20240710,181000,276460280,7500,7500,7500,7500,0
|
|
20240710,180900,276460280,7500,7500,7500,7500,0
|
|
20240710,180800,276460280,7500,7500,7500,7500,0
|
|
20240710,180700,276460280,7500,7500,7500,7500,0
|
|
20240710,180600,276460280,7500,7500,7500,7500,2264
|
|
20240710,180500,276460280,7500,7500,7500,7500,0
|
|
20240710,180400,276460280,7500,7500,7500,7500,0
|
|
20240710,180300,276460280,7500,7500,7500,7500,0
|
|
20240710,180200,276460280,7500,7500,7500,7500,0
|
|
20240710,180100,276460280,7500,7500,7500,7500,0
|
|
20240710,180000,276460280,7500,7500,7500,7500,0
|
|
20240710,175900,276460280,7500,7500,7500,7500,0
|
|
20240710,175800,276460280,7500,7500,7500,7500,0
|
|
20240710,175700,276460280,7500,7500,7500,7500,0
|
|
20240710,175600,276460280,7500,7500,7500,7500,0
|
|
20240710,175500,276460280,7500,7500,7500,7500,0
|
|
20240710,175400,276460280,7500,7500,7500,7500,0
|
|
20240710,175300,276460280,7500,7500,7500,7500,0
|
|
20240710,175200,276460280,7500,7500,7500,7500,0
|
|
20240710,175100,276460280,7500,7500,7500,7500,0
|
|
20240710,175000,276460280,7500,7500,7500,7500,0
|
|
20240710,174900,276460280,7500,7500,7500,7500,0
|
|
20240710,174800,276460280,7500,7500,7500,7500,0
|
|
20240710,174700,276460280,7500,7500,7500,7500,0
|
|
20240710,174600,276460280,7500,7500,7500,7500,0
|
|
20240710,174500,276460280,7500,7500,7500,7500,0
|
|
20240710,174400,276460280,7500,7500,7500,7500,0
|
|
20240710,174300,276460280,7500,7500,7500,7500,0
|
|
20240710,174200,276460280,7500,7500,7500,7500,0
|
|
20240710,174100,276460280,7500,7500,7500,7500,0
|
|
20240710,174000,276460280,7500,7500,7500,7500,0
|
|
20240710,173900,276460280,7500,7500,7500,7500,0
|
|
20240710,173800,276460280,7500,7500,7500,7500,0
|
|
20240710,173700,276460280,7500,7500,7500,7500,0
|
|
20240710,173600,276460280,7500,7500,7500,7500,2264
|
|
20240710,173500,276460280,7500,7500,7500,7500,0
|
|
20240710,173400,276460280,7500,7500,7500,7500,0
|
|
20240710,173300,276460280,7500,7500,7500,7500,0
|
|
20240710,173200,276460280,7500,7500,7500,7500,0
|
|
20240710,173100,276460280,7500,7500,7500,7500,0
|
|
20240710,173000,276460280,7500,7500,7500,7500,0
|
|
20240710,172900,276460280,7500,7500,7500,7500,0
|
|
20240710,172800,276460280,7500,7500,7500,7500,0
|
|
20240710,172700,276460280,7500,7500,7500,7500,0
|
|
20240710,172600,276460280,7500,7500,7500,7500,0
|
|
20240710,172500,276460280,7500,7500,7500,7500,0
|
|
20240710,172400,276460280,7500,7500,7500,7500,0
|
|
20240710,172300,276460280,7500,7500,7500,7500,0
|
|
20240710,172200,276460280,7500,7500,7500,7500,0
|
|
20240710,172100,276460280,7500,7500,7500,7500,0
|
|
20240710,172000,276460280,7500,7500,7500,7500,0
|
|
20240710,171900,276460280,7500,7500,7500,7500,0
|
|
20240710,171800,276460280,7500,7500,7500,7500,0
|
|
20240710,171700,276460280,7500,7500,7500,7500,0
|
|
20240710,171600,276460280,7500,7500,7500,7500,0
|
|
20240710,171500,276460280,7500,7500,7500,7500,0
|
|
20240710,171400,276460280,7500,7500,7500,7500,0
|
|
20240710,171300,276460280,7500,7500,7500,7500,0
|
|
20240710,171200,276460280,7500,7500,7500,7500,0
|
|
20240710,171100,276460280,7500,7500,7500,7500,0
|
|
20240710,171000,276460280,7500,7500,7500,7500,0
|
|
20240710,170900,276460280,7500,7500,7500,7500,0
|
|
20240710,170800,276460280,7500,7500,7500,7500,0
|
|
20240710,170700,276460280,7500,7500,7500,7500,0
|
|
20240710,170600,276460280,7500,7500,7500,7500,2264
|
|
20240710,170500,276460280,7500,7500,7500,7500,0
|
|
20240710,170400,276460280,7500,7500,7500,7500,0
|
|
20240710,170300,276460280,7500,7500,7500,7500,0
|
|
20240710,170200,276460280,7500,7500,7500,7500,0
|
|
20240710,170100,276460280,7500,7500,7500,7500,0
|
|
20240710,170000,276460280,7500,7500,7500,7500,0
|
|
20240710,165900,276460280,7500,7500,7500,7500,0
|
|
20240710,165800,276460280,7500,7500,7500,7500,0
|
|
20240710,165700,276460280,7500,7500,7500,7500,0
|
|
20240710,165600,276460280,7500,7500,7500,7500,0
|
|
20240710,165500,276460280,7500,7500,7500,7500,0
|
|
20240710,165400,276460280,7500,7500,7500,7500,0
|
|
20240710,165300,276460280,7500,7500,7500,7500,0
|
|
20240710,165200,276460280,7500,7500,7500,7500,0
|
|
20240710,165100,276460280,7500,7500,7500,7500,0
|
|
20240710,165000,276460280,7500,7500,7500,7500,0
|
|
20240710,164900,276460280,7500,7500,7500,7500,0
|
|
20240710,164800,276460280,7500,7500,7500,7500,0
|
|
20240710,164700,276460280,7500,7500,7500,7500,0
|
|
20240710,164600,276460280,7500,7500,7500,7500,0
|
|
20240710,164500,276460280,7500,7500,7500,7500,0
|
|
20240710,164400,276460280,7500,7500,7500,7500,0
|
|
20240710,164300,276460280,7500,7500,7500,7500,0
|
|
20240710,164200,276460280,7500,7500,7500,7500,0
|
|
20240710,164100,276460280,7500,7500,7500,7500,0
|
|
20240710,164000,276460280,7500,7500,7500,7500,0
|
|
20240710,163900,276460280,7500,7500,7500,7500,0
|
|
20240710,163800,276460280,7500,7500,7500,7500,0
|
|
20240710,163700,276460280,7500,7500,7500,7500,0
|
|
20240710,163600,276460280,7500,7500,7500,7500,2264
|
|
20240710,163500,276460280,7500,7500,7500,7500,0
|
|
20240710,163400,276460280,7500,7500,7500,7500,0
|
|
20240710,163300,276460280,7500,7500,7500,7500,0
|
|
20240710,163200,276460280,7500,7500,7500,7500,0
|
|
20240710,163100,276460280,7500,7500,7500,7500,0
|
|
20240710,163000,276460280,7500,7500,7500,7500,0
|
|
20240710,162900,276460280,7500,7500,7500,7500,0
|
|
20240710,162800,276460280,7500,7500,7500,7500,0
|
|
20240710,162700,276460280,7500,7500,7500,7500,0
|
|
20240710,162600,276460280,7500,7500,7500,7500,0
|
|
20240710,162500,276460280,7500,7500,7500,7500,0
|
|
20240710,162400,276460280,7500,7500,7500,7500,0
|
|
20240710,162300,276460280,7500,7500,7500,7500,0
|
|
20240710,162200,276460280,7500,7500,7500,7500,0
|
|
20240710,162100,276460280,7500,7500,7500,7500,0
|
|
20240710,162000,276460280,7500,7500,7500,7500,0
|
|
20240710,161900,276460280,7500,7500,7500,7500,0
|
|
20240710,161800,276460280,7500,7500,7500,7500,0
|
|
20240710,161700,276460280,7500,7500,7500,7500,0
|
|
20240710,161600,276460280,7500,7500,7500,7500,0
|
|
20240710,161500,276460280,7500,7500,7500,7500,0
|
|
20240710,161400,276460280,7500,7500,7500,7500,0
|
|
20240710,161300,276460280,7500,7500,7500,7500,0
|
|
20240710,161200,276460280,7500,7500,7500,7500,0
|
|
20240710,161100,276460280,7500,7500,7500,7500,0
|
|
20240710,161000,276460280,7500,7500,7500,7500,0
|
|
20240710,160900,276460280,7500,7500,7500,7500,0
|
|
20240710,160800,276460280,7500,7500,7500,7500,0
|
|
20240710,160700,276460280,7500,7500,7500,7500,0
|
|
20240710,160600,276460280,7500,7500,7500,7500,2264
|
|
20240710,160500,276460280,7500,7500,7500,7500,0
|
|
20240710,160400,276460280,7500,7500,7500,7500,0
|
|
20240710,160300,276460280,7500,7500,7500,7500,0
|
|
20240710,160200,276460280,7500,7500,7500,7500,0
|
|
20240710,160100,276460280,7500,7500,7500,7500,0
|
|
20240710,160000,276460280,7500,7500,7500,7500,0
|
|
20240710,155900,276460280,7500,7500,7500,7500,0
|
|
20240710,155800,276460280,7500,7500,7500,7500,0
|
|
20240710,155700,276460280,7500,7500,7500,7500,0
|
|
20240710,155600,276460280,7500,7500,7500,7500,0
|
|
20240710,155500,276460280,7500,7500,7500,7500,0
|
|
20240710,155400,276460280,7500,7500,7500,7500,0
|
|
20240710,155300,276460280,7500,7500,7500,7500,0
|
|
20240710,155200,276460280,7500,7500,7500,7500,0
|
|
20240710,155100,276460280,7500,7500,7500,7500,0
|
|
20240710,155000,276460280,7500,7500,7500,7500,0
|
|
20240710,154900,276460280,7500,7500,7500,7500,0
|
|
20240710,154800,276460280,7500,7500,7500,7500,0
|
|
20240710,154700,276460280,7500,7500,7500,7500,0
|
|
20240710,154600,276460280,7500,7500,7500,7500,0
|
|
20240710,154500,276460280,7500,7500,7500,7500,0
|
|
20240710,154400,276460280,7500,7500,7500,7500,0
|
|
20240710,154300,276460280,7500,7500,7500,7500,0
|
|
20240710,154200,276460280,7500,7500,7500,7500,0
|
|
20240710,154100,276460280,7500,7500,7500,7500,0
|
|
20240710,154000,276460280,7500,7500,7500,7500,0
|
|
20240710,153900,276460280,7500,7500,7500,7500,0
|
|
20240710,153800,276460280,7500,7500,7500,7500,0
|
|
20240710,153700,276460280,7500,7500,7500,7500,0
|
|
20240710,153600,276460280,7500,7500,7500,7500,2264
|
|
20240710,153500,276460280,7500,7500,7500,7500,0
|
|
20240710,153400,276460280,7500,7500,7500,7500,0
|
|
20240710,153300,276460280,7500,7500,7500,7500,0
|
|
20240710,153200,276460280,7500,7500,7500,7500,0
|
|
20240710,153100,276460280,7500,7500,7500,7500,0
|
|
20240710,153000,276460280,7500,7500,7500,7500,2264
|
|
20240710,152900,259480280,7500,7500,7500,7500,0
|
|
20240710,152800,259480280,7500,7500,7500,7500,0
|
|
20240710,152700,259480280,7500,7500,7500,7500,0
|
|
20240710,152600,259480280,7500,7500,7500,7500,0
|
|
20240710,152500,259480280,7500,7500,7500,7500,0
|
|
20240710,152400,259480280,7500,7500,7500,7500,0
|
|
20240710,152300,259480280,7500,7500,7500,7500,0
|
|
20240710,152200,259480280,7500,7500,7500,7500,0
|
|
20240710,152100,259480280,7500,7500,7500,7500,0
|
|
20240710,152000,259480280,7500,7500,7500,7500,0
|
|
20240710,151900,259480280,7500,7510,7520,7500,1044
|
|
20240710,151800,251647930,7510,7510,7510,7510,243
|
|
20240710,151700,249823000,7500,7510,7510,7500,1635
|
|
20240710,151600,237560480,7500,7500,7500,7500,0
|
|
20240710,151500,237560480,7500,7510,7510,7500,76
|
|
20240710,151400,236990380,7520,7510,7520,7510,137
|
|
20240710,151300,235960880,7510,7510,7510,7510,15
|
|
20240710,151200,235848230,7510,7510,7510,7510,50
|
|
20240710,151100,235472730,7510,7510,7510,7510,0
|
|
20240710,151000,235472730,7510,7510,7510,7510,209
|
|
20240710,150900,233903140,7520,7520,7520,7520,1
|
|
20240710,150800,233895620,7510,7510,7510,7510,515
|
|
20240710,150700,230027970,7520,7520,7520,7520,0
|
|
20240710,150600,230027970,7520,7520,7520,7520,0
|
|
20240710,150500,230027970,7520,7520,7520,7520,0
|
|
20240710,150400,230027970,7520,7520,7520,7520,0
|
|
20240710,150300,230027970,7520,7520,7520,7520,1
|
|
20240710,150200,230020450,7500,7500,7500,7500,0
|
|
20240710,150100,230020450,7500,7510,7510,7500,2078
|
|
20240710,150000,214431050,7510,7510,7510,7510,10
|
|
20240710,145900,214355950,7510,7510,7510,7510,0
|
|
20240710,145800,214355950,7510,7510,7510,7510,4
|
|
20240710,145700,214325910,7510,7520,7520,7510,73
|
|
20240710,145600,213777580,7520,7520,7520,7520,173
|
|
20240710,145500,212476620,7520,7520,7520,7520,3
|
|
20240710,145400,212454060,7510,7510,7510,7510,33
|
|
20240710,145300,212206230,7510,7510,7510,7510,0
|
|
20240710,145200,212206230,7510,7510,7510,7510,0
|
|
20240710,145100,212206230,7510,7510,7510,7510,0
|
|
20240710,145000,212206230,7510,7510,7510,7510,0
|
|
20240710,144900,212206230,7510,7510,7510,7510,96
|
|
20240710,144800,211485270,7520,7520,7520,7520,0
|
|
20240710,144700,211485270,7520,7520,7520,7520,0
|
|
20240710,144600,211485270,7520,7520,7520,7520,0
|
|
20240710,144500,211485270,7520,7520,7520,7520,1
|
|
20240710,144400,211477750,7510,7510,7510,7510,0
|
|
20240710,144300,211477750,7510,7510,7510,7510,0
|
|
20240710,144200,211477750,7510,7510,7510,7510,0
|
|
20240710,144100,211477750,7510,7510,7510,7510,0
|
|
20240710,144000,211477750,7510,7510,7510,7510,388
|
|
20240710,143900,208563870,7500,7510,7510,7500,1216
|
|
20240710,143800,199443540,7510,7510,7510,7510,97
|
|
20240710,143700,198715070,7520,7520,7520,7520,0
|
|
20240710,143600,198715070,7520,7510,7520,7510,701
|
|
20240710,143500,193450550,7510,7510,7510,7510,1
|
|
20240710,143400,193443040,7510,7510,7510,7510,40
|
|
20240710,143300,193142640,7520,7520,7520,7520,0
|
|
20240710,143200,193142640,7520,7520,7520,7520,0
|
|
20240710,143100,193142640,7520,7520,7520,7520,1
|
|
20240710,143000,193135120,7510,7510,7510,7510,0
|
|
20240710,142900,193135120,7510,7510,7510,7510,20
|
|
20240710,142800,192984920,7520,7520,7520,7520,0
|
|
20240710,142700,192984920,7520,7520,7520,7520,395
|
|
20240710,142600,190014520,7510,7510,7510,7510,0
|
|
20240710,142500,190014520,7510,7510,7510,7510,0
|
|
20240710,142400,190014520,7510,7510,7510,7510,1
|
|
20240710,142300,190007010,7510,7510,7510,7510,0
|
|
20240710,142200,190007010,7510,7510,7510,7510,506
|
|
20240710,142100,186206950,7510,7510,7510,7510,0
|
|
20240710,142000,186206950,7510,7510,7510,7510,0
|
|
20240710,141900,186206950,7510,7510,7510,7510,0
|
|
20240710,141800,186206950,7510,7510,7510,7510,245
|
|
20240710,141700,184367000,7520,7520,7520,7520,1000
|
|
20240710,141600,176847000,7510,7510,7510,7510,0
|
|
20240710,141500,176847000,7510,7510,7510,7510,15
|
|
20240710,141400,176734350,7520,7520,7520,7520,373
|
|
20240710,141300,173929390,7520,7520,7520,7520,46
|
|
20240710,141200,173583470,7520,7520,7520,7520,0
|
|
20240710,141100,173583470,7520,7520,7520,7520,100
|
|
20240710,141000,172831470,7520,7520,7520,7520,0
|
|
20240710,140900,172831470,7520,7520,7520,7520,0
|
|
20240710,140800,172831470,7520,7520,7520,7520,20
|
|
20240710,140700,172681070,7520,7520,7520,7520,0
|
|
20240710,140600,172681070,7520,7520,7520,7520,0
|
|
20240710,140500,172681070,7520,7520,7520,7520,150
|
|
20240710,140400,171553070,7520,7530,7530,7520,432
|
|
20240710,140300,168304410,7530,7530,7530,7530,20
|
|
20240710,140200,168153810,7530,7530,7530,7530,110
|
|
20240710,140100,167325510,7530,7530,7530,7530,0
|
|
20240710,140000,167325510,7530,7530,7530,7530,0
|
|
20240710,135900,167325510,7530,7530,7530,7530,0
|
|
20240710,135800,167325510,7530,7530,7530,7530,0
|
|
20240710,135700,167325510,7530,7530,7530,7530,0
|
|
20240710,135600,167325510,7530,7530,7530,7530,10
|
|
20240710,135500,167250210,7530,7530,7530,7530,0
|
|
20240710,135400,167250210,7530,7530,7530,7530,5
|
|
20240710,135300,167212560,7530,7530,7530,7530,10
|
|
20240710,135200,167137260,7530,7530,7530,7530,0
|
|
20240710,135100,167137260,7530,7530,7530,7530,136
|
|
20240710,135000,166113180,7530,7530,7530,7530,0
|
|
20240710,134900,166113180,7530,7530,7530,7530,0
|
|
20240710,134800,166113180,7530,7530,7530,7530,0
|
|
20240710,134700,166113180,7530,7530,7530,7530,0
|
|
20240710,134600,166113180,7530,7530,7530,7530,0
|
|
20240710,134500,166113180,7530,7530,7530,7530,132
|
|
20240710,134400,165119220,7520,7520,7520,7520,0
|
|
20240710,134300,165119220,7520,7520,7520,7520,0
|
|
20240710,134200,165119220,7520,7520,7520,7520,0
|
|
20240710,134100,165119220,7520,7520,7520,7520,0
|
|
20240710,134000,165119220,7520,7520,7520,7520,0
|
|
20240710,133900,165119220,7520,7520,7520,7520,0
|
|
20240710,133800,165119220,7520,7520,7520,7520,0
|
|
20240710,133700,165119220,7520,7520,7520,7520,0
|
|
20240710,133600,165119220,7520,7520,7520,7520,298
|
|
20240710,133500,162878260,7520,7520,7520,7520,18
|
|
20240710,133400,162742900,7510,7510,7510,7510,0
|
|
20240710,133300,162742900,7510,7510,7510,7510,1
|
|
20240710,133200,162735390,7510,7510,7510,7510,0
|
|
20240710,133100,162735390,7510,7510,7510,7510,0
|
|
20240710,133000,162735390,7510,7510,7510,7510,0
|
|
20240710,132900,162735390,7510,7510,7510,7510,0
|
|
20240710,132800,162735390,7510,7510,7510,7510,0
|
|
20240710,132700,162735390,7510,7520,7520,7510,761
|
|
20240710,132600,157020270,7520,7520,7520,7520,0
|
|
20240710,132500,157020270,7520,7520,7520,7520,0
|
|
20240710,132400,157020270,7520,7520,7520,7520,200
|
|
20240710,132300,155516270,7520,7520,7520,7520,0
|
|
20240710,132200,155516270,7520,7520,7520,7520,0
|
|
20240710,132100,155516270,7520,7520,7520,7520,0
|
|
20240710,132000,155516270,7520,7520,7520,7520,0
|
|
20240710,131900,155516270,7520,7520,7520,7520,40
|
|
20240710,131800,155215470,7520,7520,7520,7520,2
|
|
20240710,131700,155200430,7510,7510,7510,7510,0
|
|
20240710,131600,155200430,7510,7510,7510,7510,400
|
|
20240710,131500,152196430,7520,7520,7520,7520,16
|
|
20240710,131400,152076110,7520,7520,7520,7520,11
|
|
20240710,131300,151993390,7520,7520,7520,7520,0
|
|
20240710,131200,151993390,7520,7520,7520,7520,1
|
|
20240710,131100,151985870,7520,7520,7520,7520,0
|
|
20240710,131000,151985870,7520,7520,7520,7520,0
|
|
20240710,130900,151985870,7520,7520,7520,7520,0
|
|
20240710,130800,151985870,7520,7520,7520,7520,0
|
|
20240710,130700,151985870,7520,7520,7520,7520,50
|
|
20240710,130600,151609870,7520,7520,7520,7520,1395
|
|
20240710,130500,141119470,7520,7520,7520,7520,250
|
|
20240710,130400,139239470,7530,7530,7530,7530,12
|
|
20240710,130300,139149110,7520,7520,7520,7520,1
|
|
20240710,130200,139141590,7520,7520,7520,7520,0
|
|
20240710,130100,139141590,7520,7520,7520,7520,0
|
|
20240710,130000,139141590,7520,7520,7520,7520,0
|
|
20240710,125900,139141590,7520,7520,7520,7520,0
|
|
20240710,125800,139141590,7520,7520,7520,7520,0
|
|
20240710,125700,139141590,7520,7520,7520,7520,0
|
|
20240710,125600,139141590,7520,7520,7520,7520,3
|
|
20240710,125500,139119030,7520,7520,7520,7520,0
|
|
20240710,125400,139119030,7520,7520,7520,7520,10
|
|
20240710,125300,139043830,7530,7530,7530,7530,3
|
|
20240710,125200,139021240,7520,7530,7530,7520,29
|
|
20240710,125100,138803140,7520,7520,7530,7520,18
|
|
20240710,125000,138667760,7530,7530,7530,7530,1
|
|
20240710,124900,138660230,7530,7530,7530,7530,0
|
|
20240710,124800,138660230,7530,7530,7530,7530,9
|
|
20240710,124700,138592460,7520,7520,7520,7520,1
|
|
20240710,124600,138584940,7530,7530,7530,7530,0
|
|
20240710,124500,138584940,7530,7530,7530,7530,0
|
|
20240710,124400,138584940,7530,7530,7530,7530,0
|
|
20240710,124300,138584940,7530,7530,7530,7530,0
|
|
20240710,124200,138584940,7530,7520,7530,7510,343
|
|
20240710,124100,136006740,7530,7530,7530,7530,0
|
|
20240710,124000,136006740,7530,7530,7530,7530,1
|
|
20240710,123900,135999210,7530,7530,7530,7530,2
|
|
20240710,123800,135984150,7520,7520,7520,7520,50
|
|
20240710,123700,135608150,7530,7530,7530,7530,0
|
|
20240710,123600,135608150,7530,7530,7530,7530,1
|
|
20240710,123500,135600620,7530,7530,7530,7530,0
|
|
20240710,123400,135600620,7530,7520,7530,7520,101
|
|
20240710,123300,134841090,7530,7530,7530,7530,0
|
|
20240710,123200,134841090,7530,7530,7530,7530,0
|
|
20240710,123100,134841090,7530,7530,7530,7530,12
|
|
20240710,123000,134750730,7530,7530,7530,7530,2
|
|
20240710,122900,134735670,7520,7530,7530,7520,203
|
|
20240710,122800,133208920,7530,7530,7530,7530,0
|
|
20240710,122700,133208920,7530,7530,7530,7530,0
|
|
20240710,122600,133208920,7530,7530,7530,7530,0
|
|
20240710,122500,133208920,7530,7530,7530,7530,0
|
|
20240710,122400,133208920,7530,7530,7530,7530,0
|
|
20240710,122300,133208920,7530,7530,7530,7530,139
|
|
20240710,122200,132162250,7540,7540,7540,7540,5
|
|
20240710,122100,132124550,7530,7530,7530,7530,2
|
|
20240710,122000,132109490,7540,7540,7540,7540,11
|
|
20240710,121900,132026550,7540,7530,7540,7530,9
|
|
20240710,121800,131958730,7540,7540,7540,7540,0
|
|
20240710,121700,131958730,7540,7540,7540,7540,1
|
|
20240710,121600,131951190,7540,7530,7540,7530,70
|
|
20240710,121500,131423990,7540,7530,7540,7530,732
|
|
20240710,121400,125912010,7550,7550,7550,7550,0
|
|
20240710,121300,125912010,7550,7550,7550,7550,0
|
|
20240710,121200,125912010,7550,7550,7550,7550,0
|
|
20240710,121100,125912010,7550,7550,7550,7550,1
|
|
20240710,121000,125904460,7550,7550,7550,7550,1
|
|
20240710,120900,125896910,7550,7550,7550,7550,0
|
|
20240710,120800,125896910,7550,7550,7550,7550,0
|
|
20240710,120700,125896910,7550,7550,7550,7550,0
|
|
20240710,120600,125896910,7550,7550,7550,7550,0
|
|
20240710,120500,125896910,7550,7550,7550,7550,2
|
|
20240710,120400,125881810,7550,7530,7550,7530,10
|
|
20240710,120300,125806490,7550,7550,7550,7550,0
|
|
20240710,120200,125806490,7550,7550,7550,7550,4
|
|
20240710,120100,125776290,7550,7550,7550,7550,0
|
|
20240710,120000,125776290,7550,7550,7550,7550,0
|
|
20240710,115900,125776290,7550,7550,7550,7550,1
|
|
20240710,115800,125768740,7520,7520,7520,7520,10
|
|
20240710,115700,125693540,7550,7550,7550,7550,0
|
|
20240710,115600,125693540,7550,7550,7550,7550,1
|
|
20240710,115500,125685990,7510,7510,7510,7510,1
|
|
20240710,115400,125678480,7550,7550,7550,7550,0
|
|
20240710,115300,125678480,7550,7550,7550,7550,1
|
|
20240710,115200,125670930,7540,7540,7540,7540,1
|
|
20240710,115100,125663390,7510,7510,7510,7510,0
|
|
20240710,115000,125663390,7510,7510,7510,7510,0
|
|
20240710,114900,125663390,7510,7510,7510,7510,0
|
|
20240710,114800,125663390,7510,7510,7510,7510,0
|
|
20240710,114700,125663390,7510,7510,7510,7510,590
|
|
20240710,114600,121232490,7510,7510,7510,7510,0
|
|
20240710,114500,121232490,7510,7510,7510,7510,231
|
|
20240710,114400,119497680,7510,7510,7510,7510,0
|
|
20240710,114300,119497680,7510,7510,7510,7510,0
|
|
20240710,114200,119497680,7510,7510,7510,7510,0
|
|
20240710,114100,119497680,7510,7530,7530,7510,600
|
|
20240710,114000,114989420,7550,7550,7550,7550,0
|
|
20240710,113900,114989420,7550,7530,7550,7530,89
|
|
20240710,113800,114318660,7520,7520,7520,7520,0
|
|
20240710,113700,114318660,7520,7520,7520,7520,0
|
|
20240710,113600,114318660,7520,7520,7520,7520,0
|
|
20240710,113500,114318660,7520,7520,7520,7520,1
|
|
20240710,113400,114311140,7530,7530,7530,7530,0
|
|
20240710,113300,114311140,7530,7530,7530,7530,23
|
|
20240710,113200,114137950,7530,7530,7530,7530,0
|
|
20240710,113100,114137950,7530,7530,7530,7530,0
|
|
20240710,113000,114137950,7530,7530,7530,7530,0
|
|
20240710,112900,114137950,7530,7530,7530,7530,5
|
|
20240710,112800,114100300,7520,7520,7520,7520,0
|
|
20240710,112700,114100300,7520,7520,7520,7520,0
|
|
20240710,112600,114100300,7520,7520,7520,7520,500
|
|
20240710,112500,110340300,7530,7530,7530,7530,0
|
|
20240710,112400,110340300,7530,7530,7530,7530,0
|
|
20240710,112300,110340300,7530,7530,7530,7530,0
|
|
20240710,112200,110340300,7530,7530,7530,7530,48
|
|
20240710,112100,109978860,7540,7540,7540,7540,28
|
|
20240710,112000,109767740,7540,7540,7540,7540,40
|
|
20240710,111900,109466140,7530,7530,7530,7530,0
|
|
20240710,111800,109466140,7530,7530,7530,7530,0
|
|
20240710,111700,109466140,7530,7530,7530,7530,4
|
|
20240710,111600,109436020,7530,7540,7540,7530,53
|
|
20240710,111500,109036430,7540,7530,7540,7530,50
|
|
20240710,111400,108659680,7530,7530,7530,7530,10
|
|
20240710,111300,108584380,7530,7540,7540,7530,40
|
|
20240710,111200,108283060,7540,7540,7540,7540,0
|
|
20240710,111100,108283060,7540,7540,7540,7540,11
|
|
20240710,111000,108200120,7530,7530,7530,7530,5
|
|
20240710,110900,108162470,7540,7540,7540,7540,5
|
|
20240710,110800,108124770,7540,7550,7550,7530,112
|
|
20240710,110700,107281060,7550,7550,7550,7550,2
|
|
20240710,110600,107265960,7540,7540,7540,7540,1
|
|
20240710,110500,107258420,7560,7560,7560,7560,0
|
|
20240710,110400,107258420,7560,7560,7560,7560,1
|
|
20240710,110300,107250860,7580,7580,7580,7580,13
|
|
20240710,110200,107152320,7580,7570,7580,7570,46
|
|
20240710,110100,106803970,7570,7560,7570,7560,477
|
|
20240710,110000,103193830,7560,7560,7560,7560,310
|
|
20240710,105900,100850230,7530,7560,7560,7530,729
|
|
20240710,105800,95352710,7560,7550,7560,7550,290
|
|
20240710,105700,93162050,7550,7540,7550,7540,105
|
|
20240710,105600,92369350,7550,7540,7550,7540,40
|
|
20240710,105500,92067700,7550,7540,7550,7540,7
|
|
20240710,105400,92014860,7550,7550,7550,7540,530
|
|
20240710,105300,88018360,7540,7540,7550,7540,63
|
|
20240710,105200,87543030,7540,7550,7550,7540,315
|
|
20240710,105100,85167790,7550,7550,7550,7550,4
|
|
20240710,105000,85137590,7550,7530,7550,7530,88
|
|
20240710,104900,84473910,7550,7530,7550,7530,11
|
|
20240710,104800,84391060,7560,7560,7560,7560,0
|
|
20240710,104700,84391060,7560,7530,7560,7530,86
|
|
20240710,104600,83743250,7520,7520,7520,7520,986
|
|
20240710,104500,76328530,7510,7510,7510,7510,634
|
|
20240710,104400,71567190,7510,7510,7510,7510,0
|
|
20240710,104300,71567190,7510,7510,7510,7510,370
|
|
20240710,104200,68788490,7510,7510,7510,7510,0
|
|
20240710,104100,68788490,7510,7510,7510,7510,0
|
|
20240710,104000,68788490,7510,7510,7510,7510,2
|
|
20240710,103900,68773470,7510,7510,7510,7510,0
|
|
20240710,103800,68773470,7510,7510,7510,7510,73
|
|
20240710,103700,68225240,7500,7500,7500,7500,0
|
|
20240710,103600,68225240,7500,7500,7500,7500,0
|
|
20240710,103500,68225240,7500,7500,7500,7500,0
|
|
20240710,103400,68225240,7500,7500,7500,7500,0
|
|
20240710,103300,68225240,7500,7500,7500,7500,0
|
|
20240710,103200,68225240,7500,7500,7500,7500,0
|
|
20240710,103100,68225240,7500,7500,7500,7500,0
|
|
20240710,103000,68225240,7500,7500,7500,7500,0
|
|
20240710,102900,68225240,7500,7510,7510,7500,110
|
|
20240710,102800,67400140,7510,7510,7510,7510,78
|
|
20240710,102700,66814360,7510,7510,7510,7510,10
|
|
20240710,102600,66739260,7510,7510,7510,7510,6
|
|
20240710,102500,66694200,7510,7510,7510,7510,51
|
|
20240710,102400,66311190,7510,7500,7510,7500,350
|
|
20240710,102300,63685690,7500,7500,7500,7500,0
|
|
20240710,102200,63685690,7500,7500,7500,7500,200
|
|
20240710,102100,62185690,7510,7510,7510,7510,0
|
|
20240710,102000,62185690,7510,7510,7510,7510,2
|
|
20240710,101900,62170670,7510,7500,7510,7500,106
|
|
20240710,101800,61374620,7500,7500,7500,7500,869
|
|
20240710,101700,54857120,7500,7500,7500,7500,0
|
|
20240710,101600,54857120,7500,7500,7500,7500,100
|
|
20240710,101500,54107120,7520,7520,7520,7520,2
|
|
20240710,101400,54092080,7500,7500,7500,7500,100
|
|
20240710,101300,53342080,7500,7500,7500,7500,0
|
|
20240710,101200,53342080,7500,7500,7500,7500,101
|
|
20240710,101100,52584580,7490,7500,7500,7490,401
|
|
20240710,101000,49580090,7500,7500,7500,7500,0
|
|
20240710,100900,49580090,7500,7500,7500,7500,4
|
|
20240710,100800,49550090,7500,7500,7500,7500,0
|
|
20240710,100700,49550090,7500,7500,7500,7500,2
|
|
20240710,100600,49535090,7500,7500,7500,7500,134
|
|
20240710,100500,48530090,7500,7500,7500,7500,0
|
|
20240710,100400,48530090,7500,7500,7500,7500,0
|
|
20240710,100300,48530090,7500,7500,7500,7500,50
|
|
20240710,100200,48155090,7500,7500,7500,7500,1
|
|
20240710,100100,48147590,7500,7500,7500,7500,0
|
|
20240710,100000,48147590,7500,7500,7500,7500,1
|
|
20240710,095900,48140090,7500,7500,7500,7500,13
|
|
20240710,095800,48042590,7500,7500,7500,7500,10
|
|
20240710,095700,47967590,7500,7500,7500,7500,20
|
|
20240710,095600,47817590,7500,7500,7500,7500,0
|
|
20240710,095500,47817590,7500,7500,7500,7500,135
|
|
20240710,095400,46805090,7500,7500,7500,7500,0
|
|
20240710,095300,46805090,7500,7500,7500,7500,5
|
|
20240710,095200,46767590,7480,7480,7480,7480,130
|
|
20240710,095100,45795190,7500,7500,7500,7500,3
|
|
20240710,095000,45772690,7500,7500,7500,7500,4
|
|
20240710,094900,45742690,7500,7480,7500,7480,11
|
|
20240710,094800,45660390,7480,7500,7500,7480,330
|
|
20240710,094700,43189200,7500,7520,7520,7500,305
|
|
20240710,094600,40901600,7520,7520,7520,7520,11
|
|
20240710,094500,40818880,7520,7520,7520,7520,2
|
|
20240710,094400,40803840,7520,7520,7520,7520,0
|
|
20240710,094300,40803840,7520,7520,7520,7520,0
|
|
20240710,094200,40803840,7520,7520,7520,7520,133
|
|
20240710,094100,39803680,7520,7480,7520,7480,5
|
|
20240710,094000,39766240,7480,7510,7510,7480,1047
|
|
20240710,093900,31924500,7510,7510,7510,7510,9
|
|
20240710,093800,31856910,7510,7510,7510,7510,0
|
|
20240710,093700,31856910,7510,7510,7510,7510,207
|
|
20240710,093600,30302340,7500,7500,7500,7500,0
|
|
20240710,093500,30302340,7500,7520,7520,7500,43
|
|
20240710,093400,29979790,7520,7520,7520,7500,171
|
|
20240710,093300,28694870,7520,7520,7520,7520,0
|
|
20240710,093200,28694870,7520,7520,7520,7520,0
|
|
20240710,093100,28694870,7520,7520,7520,7520,3
|
|
20240710,093000,28672310,7520,7520,7520,7520,0
|
|
20240710,092900,28672310,7520,7500,7520,7490,249
|
|
20240710,092800,26805660,7500,7500,7500,7500,481
|
|
20240710,092700,23198160,7500,7500,7500,7500,0
|
|
20240710,092600,23198160,7500,7500,7500,7500,0
|
|
20240710,092500,23198160,7500,7500,7500,7500,1
|
|
20240710,092400,23190660,7500,7500,7500,7500,0
|
|
20240710,092300,23190660,7500,7500,7500,7500,457
|
|
20240710,092200,19763160,7500,7500,7500,7500,289
|
|
20240710,092100,17595660,7500,7500,7500,7500,1
|
|
20240710,092000,17588160,7500,7500,7500,7500,130
|
|
20240710,091900,16613160,7500,7500,7500,7500,0
|
|
20240710,091800,16613160,7500,7500,7500,7500,0
|
|
20240710,091700,16613160,7500,7500,7500,7500,34
|
|
20240710,091600,16358160,7500,7500,7500,7500,250
|
|
20240710,091500,14483160,7520,7520,7520,7520,5
|
|
20240710,091400,14445560,7500,7510,7510,7500,161
|
|
20240710,091300,13237960,7520,7520,7520,7520,23
|
|
20240710,091200,13065000,7520,7520,7520,7520,20
|
|
20240710,091100,12914600,7520,7520,7520,7520,17
|
|
20240710,091000,12786760,7520,7520,7520,7520,1
|
|
20240710,090900,12779240,7550,7510,7550,7500,31
|
|
20240710,090800,12546680,7510,7510,7510,7510,12
|
|
20240710,090700,12456560,7510,7500,7510,7500,158
|
|
20240710,090600,11271280,7500,7500,7500,7500,90
|
|
20240710,090500,10596280,7500,7550,7550,7500,361
|
|
20240710,090400,7885110,7550,7550,7550,7550,10
|
|
20240710,090300,7809610,7570,7570,7570,7570,23
|
|
20240710,090200,7635500,7520,7520,7520,7520,90
|
|
20240710,090100,6958700,7530,7530,7540,7530,395
|
|
20240710,090000,3981290,7540,7500,7580,7500,527
|