579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,183600,313563680,7500,7500,7500,7500,1572
|
|
20240711,183500,313563680,7500,7500,7500,7500,0
|
|
20240711,183400,313563680,7500,7500,7500,7500,0
|
|
20240711,183300,313563680,7500,7500,7500,7500,0
|
|
20240711,183200,313563680,7500,7500,7500,7500,0
|
|
20240711,183100,313563680,7500,7500,7500,7500,0
|
|
20240711,183000,313563680,7500,7500,7500,7500,0
|
|
20240711,182900,313563680,7500,7500,7500,7500,0
|
|
20240711,182800,313563680,7500,7500,7500,7500,0
|
|
20240711,182700,313563680,7500,7500,7500,7500,0
|
|
20240711,182600,313563680,7500,7500,7500,7500,0
|
|
20240711,182500,313563680,7500,7500,7500,7500,0
|
|
20240711,182400,313563680,7500,7500,7500,7500,0
|
|
20240711,182300,313563680,7500,7500,7500,7500,0
|
|
20240711,182200,313563680,7500,7500,7500,7500,0
|
|
20240711,182100,313563680,7500,7500,7500,7500,0
|
|
20240711,182000,313563680,7500,7500,7500,7500,0
|
|
20240711,181900,313563680,7500,7500,7500,7500,0
|
|
20240711,181800,313563680,7500,7500,7500,7500,0
|
|
20240711,181700,313563680,7500,7500,7500,7500,0
|
|
20240711,181600,313563680,7500,7500,7500,7500,0
|
|
20240711,181500,313563680,7500,7500,7500,7500,0
|
|
20240711,181400,313563680,7500,7500,7500,7500,0
|
|
20240711,181300,313563680,7500,7500,7500,7500,0
|
|
20240711,181200,313563680,7500,7500,7500,7500,0
|
|
20240711,181100,313563680,7500,7500,7500,7500,0
|
|
20240711,181000,313563680,7500,7500,7500,7500,0
|
|
20240711,180900,313563680,7500,7500,7500,7500,0
|
|
20240711,180800,313563680,7500,7500,7500,7500,0
|
|
20240711,180700,313563680,7500,7500,7500,7500,0
|
|
20240711,180600,313563680,7500,7500,7500,7500,1572
|
|
20240711,180500,313563680,7500,7500,7500,7500,0
|
|
20240711,180400,313563680,7500,7500,7500,7500,0
|
|
20240711,180300,313563680,7500,7500,7500,7500,0
|
|
20240711,180200,313563680,7500,7500,7500,7500,0
|
|
20240711,180100,313563680,7500,7500,7500,7500,0
|
|
20240711,180000,313563680,7500,7500,7500,7500,0
|
|
20240711,175900,313563680,7500,7500,7500,7500,0
|
|
20240711,175800,313563680,7500,7500,7500,7500,0
|
|
20240711,175700,313563680,7500,7500,7500,7500,0
|
|
20240711,175600,313563680,7500,7500,7500,7500,0
|
|
20240711,175500,313563680,7500,7500,7500,7500,0
|
|
20240711,175400,313563680,7500,7500,7500,7500,0
|
|
20240711,175300,313563680,7500,7500,7500,7500,0
|
|
20240711,175200,313563680,7500,7500,7500,7500,0
|
|
20240711,175100,313563680,7500,7500,7500,7500,0
|
|
20240711,175000,313563680,7500,7500,7500,7500,0
|
|
20240711,174900,313563680,7500,7500,7500,7500,0
|
|
20240711,174800,313563680,7500,7500,7500,7500,0
|
|
20240711,174700,313563680,7500,7500,7500,7500,0
|
|
20240711,174600,313563680,7500,7500,7500,7500,0
|
|
20240711,174500,313563680,7500,7500,7500,7500,0
|
|
20240711,174400,313563680,7500,7500,7500,7500,0
|
|
20240711,174300,313563680,7500,7500,7500,7500,0
|
|
20240711,174200,313563680,7500,7500,7500,7500,0
|
|
20240711,174100,313563680,7500,7500,7500,7500,0
|
|
20240711,174000,313563680,7500,7500,7500,7500,0
|
|
20240711,173900,313563680,7500,7500,7500,7500,0
|
|
20240711,173800,313563680,7500,7500,7500,7500,0
|
|
20240711,173700,313563680,7500,7500,7500,7500,0
|
|
20240711,173600,313563680,7500,7500,7500,7500,1572
|
|
20240711,173500,313563680,7500,7500,7500,7500,0
|
|
20240711,173400,313563680,7500,7500,7500,7500,0
|
|
20240711,173300,313563680,7500,7500,7500,7500,0
|
|
20240711,173200,313563680,7500,7500,7500,7500,0
|
|
20240711,173100,313563680,7500,7500,7500,7500,0
|
|
20240711,173000,313563680,7500,7500,7500,7500,0
|
|
20240711,172900,313563680,7500,7500,7500,7500,0
|
|
20240711,172800,313563680,7500,7500,7500,7500,0
|
|
20240711,172700,313563680,7500,7500,7500,7500,0
|
|
20240711,172600,313563680,7500,7500,7500,7500,0
|
|
20240711,172500,313563680,7500,7500,7500,7500,0
|
|
20240711,172400,313563680,7500,7500,7500,7500,0
|
|
20240711,172300,313563680,7500,7500,7500,7500,0
|
|
20240711,172200,313563680,7500,7500,7500,7500,0
|
|
20240711,172100,313563680,7500,7500,7500,7500,0
|
|
20240711,172000,313563680,7500,7500,7500,7500,0
|
|
20240711,171900,313563680,7500,7500,7500,7500,0
|
|
20240711,171800,313563680,7500,7500,7500,7500,0
|
|
20240711,171700,313563680,7500,7500,7500,7500,0
|
|
20240711,171600,313563680,7500,7500,7500,7500,0
|
|
20240711,171500,313563680,7500,7500,7500,7500,0
|
|
20240711,171400,313563680,7500,7500,7500,7500,0
|
|
20240711,171300,313563680,7500,7500,7500,7500,0
|
|
20240711,171200,313563680,7500,7500,7500,7500,0
|
|
20240711,171100,313563680,7500,7500,7500,7500,0
|
|
20240711,171000,313563680,7500,7500,7500,7500,0
|
|
20240711,170900,313563680,7500,7500,7500,7500,0
|
|
20240711,170800,313563680,7500,7500,7500,7500,0
|
|
20240711,170700,313563680,7500,7500,7500,7500,0
|
|
20240711,170600,313563680,7500,7500,7500,7500,1572
|
|
20240711,170500,313563680,7500,7500,7500,7500,0
|
|
20240711,170400,313563680,7500,7500,7500,7500,0
|
|
20240711,170300,313563680,7500,7500,7500,7500,0
|
|
20240711,170200,313563680,7500,7500,7500,7500,0
|
|
20240711,170100,313563680,7500,7500,7500,7500,0
|
|
20240711,170000,313563680,7500,7500,7500,7500,0
|
|
20240711,165900,313563680,7500,7500,7500,7500,0
|
|
20240711,165800,313563680,7500,7500,7500,7500,0
|
|
20240711,165700,313563680,7500,7500,7500,7500,0
|
|
20240711,165600,313563680,7500,7500,7500,7500,0
|
|
20240711,165500,313563680,7500,7500,7500,7500,0
|
|
20240711,165400,313563680,7500,7500,7500,7500,0
|
|
20240711,165300,313563680,7500,7500,7500,7500,0
|
|
20240711,165200,313563680,7500,7500,7500,7500,0
|
|
20240711,165100,313563680,7500,7500,7500,7500,0
|
|
20240711,165000,313563680,7500,7500,7500,7500,0
|
|
20240711,164900,313563680,7500,7500,7500,7500,0
|
|
20240711,164800,313563680,7500,7500,7500,7500,0
|
|
20240711,164700,313563680,7500,7500,7500,7500,0
|
|
20240711,164600,313563680,7500,7500,7500,7500,0
|
|
20240711,164500,313563680,7500,7500,7500,7500,0
|
|
20240711,164400,313563680,7500,7500,7500,7500,0
|
|
20240711,164300,313563680,7500,7500,7500,7500,0
|
|
20240711,164200,313563680,7500,7500,7500,7500,0
|
|
20240711,164100,313563680,7500,7500,7500,7500,0
|
|
20240711,164000,313563680,7500,7500,7500,7500,0
|
|
20240711,163900,313563680,7500,7500,7500,7500,0
|
|
20240711,163800,313563680,7500,7500,7500,7500,0
|
|
20240711,163700,313563680,7500,7500,7500,7500,0
|
|
20240711,163600,313563680,7500,7500,7500,7500,1572
|
|
20240711,163500,313563680,7500,7500,7500,7500,0
|
|
20240711,163400,313563680,7500,7500,7500,7500,0
|
|
20240711,163300,313563680,7500,7500,7500,7500,0
|
|
20240711,163200,313563680,7500,7500,7500,7500,0
|
|
20240711,163100,313563680,7500,7500,7500,7500,0
|
|
20240711,163000,313563680,7500,7500,7500,7500,0
|
|
20240711,162900,313563680,7500,7500,7500,7500,0
|
|
20240711,162800,313563680,7500,7500,7500,7500,0
|
|
20240711,162700,313563680,7500,7500,7500,7500,0
|
|
20240711,162600,313563680,7500,7500,7500,7500,0
|
|
20240711,162500,313563680,7500,7500,7500,7500,0
|
|
20240711,162400,313563680,7500,7500,7500,7500,0
|
|
20240711,162300,313563680,7500,7500,7500,7500,0
|
|
20240711,162200,313563680,7500,7500,7500,7500,0
|
|
20240711,162100,313563680,7500,7500,7500,7500,0
|
|
20240711,162000,313563680,7500,7500,7500,7500,0
|
|
20240711,161900,313563680,7500,7500,7500,7500,0
|
|
20240711,161800,313563680,7500,7500,7500,7500,0
|
|
20240711,161700,313563680,7500,7500,7500,7500,0
|
|
20240711,161600,313563680,7500,7500,7500,7500,0
|
|
20240711,161500,313563680,7500,7500,7500,7500,0
|
|
20240711,161400,313563680,7500,7500,7500,7500,0
|
|
20240711,161300,313563680,7500,7500,7500,7500,0
|
|
20240711,161200,313563680,7500,7500,7500,7500,0
|
|
20240711,161100,313563680,7500,7500,7500,7500,0
|
|
20240711,161000,313563680,7500,7500,7500,7500,0
|
|
20240711,160900,313563680,7500,7500,7500,7500,0
|
|
20240711,160800,313563680,7500,7500,7500,7500,0
|
|
20240711,160700,313563680,7500,7500,7500,7500,0
|
|
20240711,160600,313563680,7500,7500,7500,7500,1572
|
|
20240711,160500,313563680,7500,7500,7500,7500,0
|
|
20240711,160400,313563680,7500,7500,7500,7500,0
|
|
20240711,160300,313563680,7500,7500,7500,7500,0
|
|
20240711,160200,313563680,7500,7500,7500,7500,0
|
|
20240711,160100,313563680,7500,7500,7500,7500,0
|
|
20240711,160000,313563680,7500,7500,7500,7500,0
|
|
20240711,155900,313563680,7500,7500,7500,7500,0
|
|
20240711,155800,313563680,7500,7500,7500,7500,0
|
|
20240711,155700,313563680,7500,7500,7500,7500,0
|
|
20240711,155600,313563680,7500,7500,7500,7500,0
|
|
20240711,155500,313563680,7500,7500,7500,7500,0
|
|
20240711,155400,313563680,7500,7500,7500,7500,0
|
|
20240711,155300,313563680,7500,7500,7500,7500,0
|
|
20240711,155200,313563680,7500,7500,7500,7500,0
|
|
20240711,155100,313563680,7500,7500,7500,7500,0
|
|
20240711,155000,313563680,7500,7500,7500,7500,0
|
|
20240711,154900,313563680,7500,7500,7500,7500,0
|
|
20240711,154800,313563680,7500,7500,7500,7500,0
|
|
20240711,154700,313563680,7500,7500,7500,7500,0
|
|
20240711,154600,313563680,7500,7500,7500,7500,0
|
|
20240711,154500,313563680,7500,7500,7500,7500,0
|
|
20240711,154400,313563680,7500,7500,7500,7500,0
|
|
20240711,154300,313563680,7500,7500,7500,7500,0
|
|
20240711,154200,313563680,7500,7500,7500,7500,0
|
|
20240711,154100,313563680,7500,7500,7500,7500,0
|
|
20240711,154000,313563680,7500,7500,7500,7500,0
|
|
20240711,153900,313563680,7500,7500,7500,7500,0
|
|
20240711,153800,313563680,7500,7500,7500,7500,0
|
|
20240711,153700,313563680,7500,7500,7500,7500,0
|
|
20240711,153600,313563680,7500,7500,7500,7500,1572
|
|
20240711,153500,313563680,7500,7500,7500,7500,0
|
|
20240711,153400,313563680,7500,7500,7500,7500,0
|
|
20240711,153300,313563680,7500,7500,7500,7500,0
|
|
20240711,153200,313563680,7500,7500,7500,7500,0
|
|
20240711,153100,313563680,7500,7500,7500,7500,0
|
|
20240711,153000,313563680,7500,7500,7500,7500,1572
|
|
20240711,152900,301773680,7500,7500,7500,7500,0
|
|
20240711,152800,301773680,7500,7500,7500,7500,0
|
|
20240711,152700,301773680,7500,7500,7500,7500,0
|
|
20240711,152600,301773680,7500,7500,7500,7500,0
|
|
20240711,152500,301773680,7500,7500,7500,7500,0
|
|
20240711,152400,301773680,7500,7500,7500,7500,0
|
|
20240711,152300,301773680,7500,7500,7500,7500,0
|
|
20240711,152200,301773680,7500,7500,7500,7500,0
|
|
20240711,152100,301773680,7500,7500,7500,7500,0
|
|
20240711,152000,301773680,7500,7500,7500,7500,0
|
|
20240711,151900,301773680,7500,7530,7530,7500,19
|
|
20240711,151800,301631150,7500,7530,7530,7500,106
|
|
20240711,151700,300834200,7530,7530,7530,7530,27
|
|
20240711,151600,300630890,7510,7530,7530,7510,33
|
|
20240711,151500,300382460,7530,7530,7530,7530,0
|
|
20240711,151400,300382460,7530,7520,7530,7520,895
|
|
20240711,151300,293652030,7530,7520,7530,7520,447
|
|
20240711,151200,290290580,7520,7510,7520,7510,1631
|
|
20240711,151100,278035140,7510,7500,7510,7500,1712
|
|
20240711,151000,265188550,7500,7470,7500,7470,104
|
|
20240711,150900,264408670,7460,7460,7460,7460,0
|
|
20240711,150800,264408670,7460,7490,7490,7460,882
|
|
20240711,150700,257820770,7490,7490,7490,7490,67
|
|
20240711,150600,257318940,7490,7490,7490,7490,0
|
|
20240711,150500,257318940,7490,7490,7490,7490,3
|
|
20240711,150400,257296470,7490,7490,7490,7490,0
|
|
20240711,150300,257296470,7490,7470,7490,7460,411
|
|
20240711,150200,254229460,7490,7490,7490,7490,116
|
|
20240711,150100,253360620,7490,7490,7490,7490,0
|
|
20240711,150000,253360620,7490,7470,7490,7470,120
|
|
20240711,145900,252463820,7460,7460,7460,7460,0
|
|
20240711,145800,252463820,7460,7460,7460,7460,0
|
|
20240711,145700,252463820,7460,7460,7460,7460,0
|
|
20240711,145600,252463820,7460,7480,7490,7460,103
|
|
20240711,145500,251695350,7480,7480,7480,7480,63
|
|
20240711,145400,251224110,7460,7460,7460,7460,50
|
|
20240711,145300,250851110,7470,7470,7470,7470,0
|
|
20240711,145200,250851110,7470,7470,7470,7470,50
|
|
20240711,145100,250477610,7470,7470,7470,7470,100
|
|
20240711,145000,249730610,7480,7480,7480,7480,4
|
|
20240711,144900,249700690,7470,7470,7470,7470,0
|
|
20240711,144800,249700690,7470,7470,7470,7470,4
|
|
20240711,144700,249670810,7480,7480,7480,7480,0
|
|
20240711,144600,249670810,7480,7480,7480,7480,152
|
|
20240711,144500,248533850,7490,7490,7490,7490,0
|
|
20240711,144400,248533850,7490,7490,7490,7490,2
|
|
20240711,144300,248518870,7480,7480,7480,7480,0
|
|
20240711,144200,248518870,7480,7480,7480,7480,200
|
|
20240711,144100,247022870,7480,7480,7480,7480,0
|
|
20240711,144000,247022870,7480,7480,7480,7480,0
|
|
20240711,143900,247022870,7480,7480,7480,7480,128
|
|
20240711,143800,246065430,7480,7480,7480,7480,0
|
|
20240711,143700,246065430,7480,7480,7480,7480,0
|
|
20240711,143600,246065430,7480,7490,7490,7480,88
|
|
20240711,143500,245406590,7490,7490,7490,7490,5
|
|
20240711,143400,245369140,7490,7490,7490,7490,5
|
|
20240711,143300,245331690,7490,7490,7490,7490,0
|
|
20240711,143200,245331690,7490,7480,7490,7480,5
|
|
20240711,143100,245294280,7490,7490,7490,7490,1
|
|
20240711,143000,245286790,7490,7490,7490,7490,5
|
|
20240711,142900,245249340,7490,7490,7490,7490,0
|
|
20240711,142800,245249340,7490,7490,7490,7490,1
|
|
20240711,142700,245241850,7460,7460,7460,7460,0
|
|
20240711,142600,245241850,7460,7460,7460,7460,37
|
|
20240711,142500,244965830,7500,7500,7500,7500,66
|
|
20240711,142400,244470830,7500,7500,7500,7500,0
|
|
20240711,142300,244470830,7500,7500,7500,7500,0
|
|
20240711,142200,244470830,7500,7460,7500,7460,9
|
|
20240711,142100,244403490,7500,7500,7500,7500,0
|
|
20240711,142000,244403490,7500,7500,7500,7500,0
|
|
20240711,141900,244403490,7500,7500,7500,7500,1
|
|
20240711,141800,244395990,7460,7460,7460,7460,0
|
|
20240711,141700,244395990,7460,7470,7470,7460,1500
|
|
20240711,141600,233204060,7500,7500,7500,7500,0
|
|
20240711,141500,233204060,7500,7470,7500,7460,452
|
|
20240711,141400,229832030,7510,7510,7510,7510,0
|
|
20240711,141300,229832030,7510,7510,7510,7510,0
|
|
20240711,141200,229832030,7510,7510,7510,7510,0
|
|
20240711,141100,229832030,7510,7510,7510,7510,0
|
|
20240711,141000,229832030,7510,7510,7510,7510,0
|
|
20240711,140900,229832030,7510,7510,7510,7510,2
|
|
20240711,140800,229817010,7460,7470,7470,7460,501
|
|
20240711,140700,226078590,7470,7470,7470,7470,0
|
|
20240711,140600,226078590,7470,7490,7490,7470,1220
|
|
20240711,140500,216955210,7510,7510,7510,7510,60
|
|
20240711,140400,216504610,7500,7500,7500,7500,0
|
|
20240711,140300,216504610,7500,7500,7500,7500,281
|
|
20240711,140200,214397110,7510,7510,7510,7510,0
|
|
20240711,140100,214397110,7510,7510,7510,7510,0
|
|
20240711,140000,214397110,7510,7510,7510,7510,5
|
|
20240711,135900,214359560,7510,7510,7510,7510,0
|
|
20240711,135800,214359560,7510,7510,7510,7510,0
|
|
20240711,135700,214359560,7510,7510,7510,7510,0
|
|
20240711,135600,214359560,7510,7510,7510,7510,0
|
|
20240711,135500,214359560,7510,7510,7510,7510,67
|
|
20240711,135400,213856390,7480,7480,7480,7480,0
|
|
20240711,135300,213856390,7480,7480,7480,7480,0
|
|
20240711,135200,213856390,7480,7480,7480,7480,0
|
|
20240711,135100,213856390,7480,7500,7500,7480,21
|
|
20240711,135000,213699280,7510,7510,7510,7510,0
|
|
20240711,134900,213699280,7510,7510,7510,7510,1
|
|
20240711,134800,213691770,7490,7480,7510,7480,189
|
|
20240711,134700,212276150,7470,7470,7470,7470,0
|
|
20240711,134600,212276150,7470,7470,7470,7470,377
|
|
20240711,134500,209459960,7470,7470,7470,7470,1
|
|
20240711,134400,209452490,7470,7470,7470,7470,0
|
|
20240711,134300,209452490,7470,7470,7470,7470,380
|
|
20240711,134200,206613890,7470,7470,7470,7470,1
|
|
20240711,134100,206606420,7470,7460,7470,7460,51
|
|
20240711,134000,206225590,7470,7470,7470,7470,166
|
|
20240711,133900,204985570,7480,7480,7480,7480,5
|
|
20240711,133800,204948170,7480,7470,7480,7450,4174
|
|
20240711,133700,173821960,7480,7480,7480,7480,0
|
|
20240711,133600,173821960,7480,7480,7480,7480,109
|
|
20240711,133500,173006640,7480,7470,7480,7470,318
|
|
20240711,133400,170631000,7480,7490,7500,7480,1260
|
|
20240711,133300,161205100,7490,7490,7490,7490,0
|
|
20240711,133200,161205100,7490,7490,7500,7490,105
|
|
20240711,133100,160418640,7500,7500,7500,7500,0
|
|
20240711,133000,160418640,7500,7500,7500,7500,64
|
|
20240711,132900,159938640,7500,7500,7500,7500,0
|
|
20240711,132800,159938640,7500,7500,7500,7500,5
|
|
20240711,132700,159901140,7500,7500,7500,7500,1
|
|
20240711,132600,159893640,7500,7500,7500,7500,11
|
|
20240711,132500,159811140,7500,7500,7500,7500,1
|
|
20240711,132400,159803640,7500,7500,7500,7490,144
|
|
20240711,132300,158725060,7510,7510,7510,7510,0
|
|
20240711,132200,158725060,7510,7510,7510,7510,1
|
|
20240711,132100,158717550,7510,7510,7510,7500,16
|
|
20240711,132000,158597530,7500,7510,7510,7500,65
|
|
20240711,131900,158109980,7510,7510,7510,7510,0
|
|
20240711,131800,158109980,7510,7510,7510,7510,1
|
|
20240711,131700,158102470,7500,7510,7510,7500,73
|
|
20240711,131600,157554960,7500,7500,7500,7500,0
|
|
20240711,131500,157554960,7500,7500,7500,7500,0
|
|
20240711,131400,157554960,7500,7500,7500,7500,0
|
|
20240711,131300,157554960,7500,7500,7500,7500,0
|
|
20240711,131200,157554960,7500,7500,7500,7500,1099
|
|
20240711,131100,149312460,7500,7510,7510,7500,372
|
|
20240711,131000,146520620,7500,7500,7500,7500,0
|
|
20240711,130900,146520620,7500,7500,7500,7500,180
|
|
20240711,130800,145170620,7510,7510,7510,7510,54
|
|
20240711,130700,144765080,7510,7510,7510,7510,55
|
|
20240711,130600,144352030,7500,7510,7510,7500,43
|
|
20240711,130500,144029500,7500,7500,7500,7500,959
|
|
20240711,130400,136837000,7500,7500,7500,7500,0
|
|
20240711,130300,136837000,7500,7500,7500,7500,0
|
|
20240711,130200,136837000,7500,7500,7500,7500,0
|
|
20240711,130100,136837000,7500,7500,7500,7500,10
|
|
20240711,130000,136762000,7500,7510,7510,7500,163
|
|
20240711,125900,135539370,7510,7510,7510,7510,143
|
|
20240711,125800,134465440,7510,7510,7510,7510,0
|
|
20240711,125700,134465440,7510,7510,7510,7510,0
|
|
20240711,125600,134465440,7510,7510,7510,7510,1
|
|
20240711,125500,134457930,7520,7520,7520,7520,0
|
|
20240711,125400,134457930,7520,7510,7520,7510,27
|
|
20240711,125300,134255070,7510,7510,7510,7510,0
|
|
20240711,125200,134255070,7510,7510,7510,7510,0
|
|
20240711,125100,134255070,7510,7510,7510,7510,0
|
|
20240711,125000,134255070,7510,7510,7510,7510,0
|
|
20240711,124900,134255070,7510,7510,7510,7510,10
|
|
20240711,124800,134179970,7520,7520,7520,7520,0
|
|
20240711,124700,134179970,7520,7520,7520,7520,0
|
|
20240711,124600,134179970,7520,7520,7520,7520,0
|
|
20240711,124500,134179970,7520,7520,7520,7520,7
|
|
20240711,124400,134127330,7510,7510,7510,7510,4
|
|
20240711,124300,134097290,7520,7510,7520,7510,15
|
|
20240711,124200,133984620,7520,7520,7520,7520,0
|
|
20240711,124100,133984620,7520,7520,7520,7520,0
|
|
20240711,124000,133984620,7520,7520,7520,7520,0
|
|
20240711,123900,133984620,7520,7510,7520,7510,61
|
|
20240711,123800,133526500,7510,7510,7510,7510,0
|
|
20240711,123700,133526500,7510,7510,7510,7510,0
|
|
20240711,123600,133526500,7510,7510,7510,7510,0
|
|
20240711,123500,133526500,7510,7510,7510,7510,0
|
|
20240711,123400,133526500,7510,7510,7510,7510,2
|
|
20240711,123300,133511480,7510,7510,7510,7510,20
|
|
20240711,123200,133361280,7510,7520,7520,7510,124
|
|
20240711,123100,132429810,7520,7520,7520,7520,0
|
|
20240711,123000,132429810,7520,7520,7520,7520,1
|
|
20240711,122900,132422290,7530,7530,7530,7530,0
|
|
20240711,122800,132422290,7530,7530,7530,7530,0
|
|
20240711,122700,132422290,7530,7530,7530,7530,1
|
|
20240711,122600,132414760,7530,7530,7530,7530,1
|
|
20240711,122500,132407230,7530,7530,7530,7530,0
|
|
20240711,122400,132407230,7530,7530,7530,7530,0
|
|
20240711,122300,132407230,7530,7530,7530,7530,2
|
|
20240711,122200,132392170,7500,7520,7520,7500,2078
|
|
20240711,122100,116803390,7520,7520,7520,7520,0
|
|
20240711,122000,116803390,7520,7520,7520,7520,615
|
|
20240711,121900,112178590,7510,7510,7510,7510,0
|
|
20240711,121800,112178590,7510,7510,7510,7510,1200
|
|
20240711,121700,103166590,7510,7510,7510,7510,0
|
|
20240711,121600,103166590,7510,7510,7510,7510,0
|
|
20240711,121500,103166590,7510,7510,7510,7510,0
|
|
20240711,121400,103166590,7510,7510,7510,7510,30
|
|
20240711,121300,102941290,7520,7520,7520,7520,0
|
|
20240711,121200,102941290,7520,7510,7520,7510,122
|
|
20240711,121100,102025050,7520,7520,7520,7520,0
|
|
20240711,121000,102025050,7520,7520,7520,7520,10
|
|
20240711,120900,101949850,7520,7520,7520,7520,0
|
|
20240711,120800,101949850,7520,7520,7520,7520,0
|
|
20240711,120700,101949850,7520,7520,7520,7520,0
|
|
20240711,120600,101949850,7520,7520,7520,7520,0
|
|
20240711,120500,101949850,7520,7520,7520,7520,0
|
|
20240711,120400,101949850,7520,7520,7520,7520,0
|
|
20240711,120300,101949850,7520,7520,7520,7520,0
|
|
20240711,120200,101949850,7520,7520,7520,7520,0
|
|
20240711,120100,101949850,7520,7520,7520,7520,0
|
|
20240711,120000,101949850,7520,7520,7520,7520,0
|
|
20240711,115900,101949850,7520,7520,7520,7520,0
|
|
20240711,115800,101949850,7520,7520,7520,7520,10
|
|
20240711,115700,101874650,7520,7520,7520,7520,0
|
|
20240711,115600,101874650,7520,7520,7520,7520,1
|
|
20240711,115500,101867130,7500,7500,7500,7500,1
|
|
20240711,115400,101859630,7500,7500,7500,7500,20
|
|
20240711,115300,101709630,7520,7520,7520,7500,1740
|
|
20240711,115200,88633170,7530,7530,7530,7530,0
|
|
20240711,115100,88633170,7530,7530,7530,7530,0
|
|
20240711,115000,88633170,7530,7530,7530,7530,0
|
|
20240711,114900,88633170,7530,7520,7530,7520,68
|
|
20240711,114800,88121140,7530,7530,7530,7530,0
|
|
20240711,114700,88121140,7530,7530,7530,7530,0
|
|
20240711,114600,88121140,7530,7530,7530,7530,17
|
|
20240711,114500,87993130,7530,7530,7530,7530,0
|
|
20240711,114400,87993130,7530,7530,7530,7530,0
|
|
20240711,114300,87993130,7530,7530,7530,7530,0
|
|
20240711,114200,87993130,7530,7530,7530,7530,0
|
|
20240711,114100,87993130,7530,7530,7530,7530,0
|
|
20240711,114000,87993130,7530,7530,7530,7530,5
|
|
20240711,113900,87955480,7520,7520,7520,7520,264
|
|
20240711,113800,85970200,7530,7530,7530,7530,0
|
|
20240711,113700,85970200,7530,7530,7530,7530,1
|
|
20240711,113600,85962670,7530,7530,7530,7530,0
|
|
20240711,113500,85962670,7530,7530,7530,7530,118
|
|
20240711,113400,85074130,7530,7530,7530,7530,1
|
|
20240711,113300,85066600,7530,7530,7530,7530,30
|
|
20240711,113200,84840700,7530,7530,7530,7530,54
|
|
20240711,113100,84434080,7530,7530,7530,7530,0
|
|
20240711,113000,84434080,7530,7530,7530,7530,0
|
|
20240711,112900,84434080,7530,7530,7530,7530,680
|
|
20240711,112800,79313680,7540,7540,7540,7540,0
|
|
20240711,112700,79313680,7540,7540,7540,7540,0
|
|
20240711,112600,79313680,7540,7540,7540,7540,0
|
|
20240711,112500,79313680,7540,7540,7540,7540,0
|
|
20240711,112400,79313680,7540,7540,7540,7540,0
|
|
20240711,112300,79313680,7540,7540,7540,7540,0
|
|
20240711,112200,79313680,7540,7540,7540,7540,10
|
|
20240711,112100,79238280,7540,7540,7540,7540,100
|
|
20240711,112000,78484280,7540,7540,7540,7540,0
|
|
20240711,111900,78484280,7540,7540,7540,7540,0
|
|
20240711,111800,78484280,7540,7540,7540,7540,1
|
|
20240711,111700,78476740,7520,7540,7540,7520,1700
|
|
20240711,111600,65689730,7540,7540,7540,7540,0
|
|
20240711,111500,65689730,7540,7540,7540,7540,0
|
|
20240711,111400,65689730,7540,7540,7540,7540,0
|
|
20240711,111300,65689730,7540,7540,7540,7540,0
|
|
20240711,111200,65689730,7540,7540,7540,7540,0
|
|
20240711,111100,65689730,7540,7540,7540,7540,0
|
|
20240711,111000,65689730,7540,7540,7540,7540,0
|
|
20240711,110900,65689730,7540,7540,7540,7540,0
|
|
20240711,110800,65689730,7540,7540,7540,7540,23
|
|
20240711,110700,65516310,7550,7550,7550,7550,1
|
|
20240711,110600,65508760,7550,7550,7550,7550,0
|
|
20240711,110500,65508760,7550,7550,7550,7550,0
|
|
20240711,110400,65508760,7550,7550,7550,7550,305
|
|
20240711,110300,63206010,7550,7560,7560,7540,237
|
|
20240711,110200,61418670,7550,7550,7550,7550,10
|
|
20240711,110100,61343170,7560,7560,7560,7560,202
|
|
20240711,110000,59816050,7550,7540,7550,7540,224
|
|
20240711,105900,58126990,7560,7560,7560,7560,61
|
|
20240711,105800,57665830,7560,7560,7560,7560,0
|
|
20240711,105700,57665830,7560,7560,7560,7560,31
|
|
20240711,105600,57431470,7560,7560,7560,7560,0
|
|
20240711,105500,57431470,7560,7540,7560,7540,201
|
|
20240711,105400,55911930,7560,7560,7560,7560,0
|
|
20240711,105300,55911930,7560,7550,7560,7550,61
|
|
20240711,105200,55451370,7550,7550,7550,7550,1
|
|
20240711,105100,55443820,7540,7550,7550,7540,121
|
|
20240711,105000,54531380,7550,7550,7550,7550,0
|
|
20240711,104900,54531380,7550,7550,7550,7550,10
|
|
20240711,104800,54455880,7550,7550,7550,7550,5
|
|
20240711,104700,54418130,7550,7550,7550,7550,100
|
|
20240711,104600,53663130,7550,7550,7550,7550,0
|
|
20240711,104500,53663130,7550,7550,7550,7550,0
|
|
20240711,104400,53663130,7550,7550,7550,7550,0
|
|
20240711,104300,53663130,7550,7550,7550,7550,47
|
|
20240711,104200,53308280,7550,7550,7550,7550,300
|
|
20240711,104100,51043280,7550,7550,7550,7550,1
|
|
20240711,104000,51035730,7550,7550,7550,7550,0
|
|
20240711,103900,51035730,7550,7550,7550,7550,205
|
|
20240711,103800,49487980,7550,7550,7550,7550,0
|
|
20240711,103700,49487980,7550,7530,7550,7530,127
|
|
20240711,103600,48530420,7520,7520,7520,7520,2
|
|
20240711,103500,48515380,7530,7530,7530,7530,2
|
|
20240711,103400,48500320,7530,7530,7530,7530,80
|
|
20240711,103300,47897920,7530,7540,7540,7530,616
|
|
20240711,103200,43253440,7530,7530,7530,7530,42
|
|
20240711,103100,42937180,7530,7530,7530,7530,2
|
|
20240711,103000,42922120,7530,7530,7530,7530,0
|
|
20240711,102900,42922120,7530,7530,7530,7530,1
|
|
20240711,102800,42914590,7530,7530,7530,7530,195
|
|
20240711,102700,41446240,7540,7540,7540,7540,0
|
|
20240711,102600,41446240,7540,7540,7540,7540,0
|
|
20240711,102500,41446240,7540,7540,7540,7540,133
|
|
20240711,102400,40443420,7540,7540,7540,7540,300
|
|
20240711,102300,38181420,7530,7530,7530,7530,0
|
|
20240711,102200,38181420,7530,7530,7530,7530,0
|
|
20240711,102100,38181420,7530,7530,7530,7520,19
|
|
20240711,102000,38038390,7530,7530,7530,7530,16
|
|
20240711,101900,37917910,7540,7540,7540,7540,0
|
|
20240711,101800,37917910,7540,7540,7540,7540,5
|
|
20240711,101700,37880210,7540,7540,7540,7540,0
|
|
20240711,101600,37880210,7540,7540,7540,7540,1
|
|
20240711,101500,37872670,7530,7530,7530,7530,0
|
|
20240711,101400,37872670,7530,7530,7530,7530,0
|
|
20240711,101300,37872670,7530,7530,7530,7530,0
|
|
20240711,101200,37872670,7530,7530,7530,7530,1
|
|
20240711,101100,37865140,7540,7540,7540,7540,0
|
|
20240711,101000,37865140,7540,7540,7540,7540,5
|
|
20240711,100900,37827440,7540,7540,7540,7540,5
|
|
20240711,100800,37789740,7540,7540,7540,7540,0
|
|
20240711,100700,37789740,7540,7540,7540,7540,11
|
|
20240711,100600,37706800,7540,7540,7540,7540,0
|
|
20240711,100500,37706800,7540,7540,7540,7540,1
|
|
20240711,100400,37699260,7540,7540,7540,7540,12
|
|
20240711,100300,37608780,7520,7530,7530,7520,250
|
|
20240711,100200,35727760,7530,7540,7540,7530,103
|
|
20240711,100100,34952140,7530,7530,7530,7530,127
|
|
20240711,100000,33995830,7530,7530,7530,7530,0
|
|
20240711,095900,33995830,7530,7530,7530,7530,0
|
|
20240711,095800,33995830,7530,7530,7530,7530,4
|
|
20240711,095700,33965710,7530,7530,7530,7530,0
|
|
20240711,095600,33965710,7530,7530,7530,7530,4
|
|
20240711,095500,33935590,7540,7540,7540,7540,300
|
|
20240711,095400,31673590,7540,7540,7540,7540,1
|
|
20240711,095300,31666050,7540,7540,7540,7540,0
|
|
20240711,095200,31666050,7540,7540,7540,7540,0
|
|
20240711,095100,31666050,7540,7540,7540,7540,5
|
|
20240711,095000,31628350,7540,7540,7540,7540,700
|
|
20240711,094900,26350350,7540,7540,7540,7540,0
|
|
20240711,094800,26350350,7540,7540,7540,7540,0
|
|
20240711,094700,26350350,7540,7540,7540,7540,0
|
|
20240711,094600,26350350,7540,7540,7540,7540,0
|
|
20240711,094500,26350350,7540,7530,7540,7530,15
|
|
20240711,094400,26237350,7540,7540,7540,7540,0
|
|
20240711,094300,26237350,7540,7540,7540,7540,2
|
|
20240711,094200,26222270,7520,7520,7540,7520,70
|
|
20240711,094100,25695830,7520,7520,7520,7520,0
|
|
20240711,094000,25695830,7520,7530,7530,7520,101
|
|
20240711,093900,24936300,7520,7530,7530,7520,14
|
|
20240711,093800,24830920,7530,7530,7530,7530,1
|
|
20240711,093700,24823390,7540,7540,7540,7540,1
|
|
20240711,093600,24815850,7510,7510,7510,7510,0
|
|
20240711,093500,24815850,7510,7510,7510,7510,0
|
|
20240711,093400,24815850,7510,7520,7520,7510,427
|
|
20240711,093300,21607460,7530,7530,7530,7530,181
|
|
20240711,093200,20244530,7540,7540,7540,7540,0
|
|
20240711,093100,20244530,7540,7540,7540,7540,1
|
|
20240711,093000,20236990,7540,7540,7540,7540,5
|
|
20240711,092900,20199290,7540,7540,7540,7540,22
|
|
20240711,092800,20033410,7530,7530,7530,7530,319
|
|
20240711,092700,17631340,7530,7530,7530,7530,1
|
|
20240711,092600,17623810,7530,7530,7530,7530,0
|
|
20240711,092500,17623810,7530,7530,7530,7530,0
|
|
20240711,092400,17623810,7530,7530,7530,7530,0
|
|
20240711,092300,17623810,7530,7530,7530,7530,2
|
|
20240711,092200,17608750,7530,7530,7530,7530,0
|
|
20240711,092100,17608750,7530,7530,7530,7530,100
|
|
20240711,092000,16855750,7530,7530,7530,7530,102
|
|
20240711,091900,16087690,7530,7530,7530,7530,5
|
|
20240711,091800,16050040,7510,7510,7510,7510,0
|
|
20240711,091700,16050040,7510,7510,7510,7510,100
|
|
20240711,091600,15299040,7510,7510,7510,7510,17
|
|
20240711,091500,15171370,7510,7510,7510,7510,33
|
|
20240711,091400,14923540,7510,7510,7510,7510,0
|
|
20240711,091300,14923540,7510,7510,7510,7510,100
|
|
20240711,091200,14172540,7510,7510,7510,7510,135
|
|
20240711,091100,13158690,7500,7520,7520,7500,547
|
|
20240711,091000,9054970,7520,7520,7520,7520,9
|
|
20240711,090900,8987290,7530,7530,7530,7530,24
|
|
20240711,090800,8806570,7530,7530,7530,7530,369
|
|
20240711,090700,6028000,7550,7540,7550,7540,35
|
|
20240711,090600,5764050,7550,7550,7550,7550,0
|
|
20240711,090500,5764050,7550,7550,7570,7550,125
|
|
20240711,090400,4820260,7570,7570,7570,7570,100
|
|
20240711,090300,4063260,7570,7550,7570,7550,33
|
|
20240711,090200,3813550,7570,7570,7570,7570,5
|
|
20240711,090100,3775700,7550,7550,7550,7550,64
|
|
20240711,090000,3292500,7500,7500,7500,7500,439
|