623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,192000,117539660,8010,8010,8010,8010,264
|
|
20240710,191900,117539660,8010,8010,8010,8010,0
|
|
20240710,191800,117539660,8010,8010,8010,8010,0
|
|
20240710,191700,117539660,8010,8010,8010,8010,0
|
|
20240710,191600,117539660,8010,8010,8010,8010,0
|
|
20240710,191500,117539660,8010,8010,8010,8010,0
|
|
20240710,191400,117539660,8010,8010,8010,8010,0
|
|
20240710,191300,117539660,8010,8010,8010,8010,0
|
|
20240710,191200,117539660,8010,8010,8010,8010,0
|
|
20240710,191100,117539660,8010,8010,8010,8010,0
|
|
20240710,191000,117539660,8010,8010,8010,8010,0
|
|
20240710,190900,117539660,8010,8010,8010,8010,0
|
|
20240710,190800,117539660,8010,8010,8010,8010,0
|
|
20240710,190700,117539660,8010,8010,8010,8010,0
|
|
20240710,190600,117539660,8010,8010,8010,8010,0
|
|
20240710,190500,117539660,8010,8010,8010,8010,0
|
|
20240710,190400,117539660,8010,8010,8010,8010,0
|
|
20240710,190300,117539660,8010,8010,8010,8010,0
|
|
20240710,190200,117539660,8010,8010,8010,8010,0
|
|
20240710,190100,117539660,8010,8010,8010,8010,0
|
|
20240710,190000,117539660,8010,8010,8010,8010,0
|
|
20240710,185900,117539660,8010,8010,8010,8010,0
|
|
20240710,185800,117539660,8010,8010,8010,8010,0
|
|
20240710,185700,117539660,8010,8010,8010,8010,0
|
|
20240710,185600,117539660,8010,8010,8010,8010,0
|
|
20240710,185500,117539660,8010,8010,8010,8010,0
|
|
20240710,185400,117539660,8010,8010,8010,8010,0
|
|
20240710,185300,117539660,8010,8010,8010,8010,0
|
|
20240710,185200,117539660,8010,8010,8010,8010,0
|
|
20240710,185100,117539660,8010,8010,8010,8010,0
|
|
20240710,185000,117539660,8010,8010,8010,8010,264
|
|
20240710,184900,117539660,8010,8010,8010,8010,0
|
|
20240710,184800,117539660,8010,8010,8010,8010,0
|
|
20240710,184700,117539660,8010,8010,8010,8010,0
|
|
20240710,184600,117539660,8010,8010,8010,8010,0
|
|
20240710,184500,117539660,8010,8010,8010,8010,0
|
|
20240710,184400,117539660,8010,8010,8010,8010,0
|
|
20240710,184300,117539660,8010,8010,8010,8010,0
|
|
20240710,184200,117539660,8010,8010,8010,8010,0
|
|
20240710,184100,117539660,8010,8010,8010,8010,0
|
|
20240710,184000,117539660,8010,8010,8010,8010,0
|
|
20240710,183900,117539660,8010,8010,8010,8010,0
|
|
20240710,183800,117539660,8010,8010,8010,8010,0
|
|
20240710,183700,117539660,8010,8010,8010,8010,0
|
|
20240710,183600,117539660,8010,8010,8010,8010,0
|
|
20240710,183500,117539660,8010,8010,8010,8010,0
|
|
20240710,183400,117539660,8010,8010,8010,8010,0
|
|
20240710,183300,117539660,8010,8010,8010,8010,0
|
|
20240710,183200,117539660,8010,8010,8010,8010,0
|
|
20240710,183100,117539660,8010,8010,8010,8010,0
|
|
20240710,183000,117539660,8010,8010,8010,8010,0
|
|
20240710,182900,117539660,8010,8010,8010,8010,0
|
|
20240710,182800,117539660,8010,8010,8010,8010,0
|
|
20240710,182700,117539660,8010,8010,8010,8010,0
|
|
20240710,182600,117539660,8010,8010,8010,8010,0
|
|
20240710,182500,117539660,8010,8010,8010,8010,0
|
|
20240710,182400,117539660,8010,8010,8010,8010,0
|
|
20240710,182300,117539660,8010,8010,8010,8010,0
|
|
20240710,182200,117539660,8010,8010,8010,8010,0
|
|
20240710,182100,117539660,8010,8010,8010,8010,0
|
|
20240710,182000,117539660,8010,8010,8010,8010,264
|
|
20240710,181900,117539660,8010,8010,8010,8010,0
|
|
20240710,181800,117539660,8010,8010,8010,8010,0
|
|
20240710,181700,117539660,8010,8010,8010,8010,0
|
|
20240710,181600,117539660,8010,8010,8010,8010,0
|
|
20240710,181500,117539660,8010,8010,8010,8010,0
|
|
20240710,181400,117539660,8010,8010,8010,8010,0
|
|
20240710,181300,117539660,8010,8010,8010,8010,0
|
|
20240710,181200,117539660,8010,8010,8010,8010,0
|
|
20240710,181100,117539660,8010,8010,8010,8010,0
|
|
20240710,181000,117539660,8010,8010,8010,8010,0
|
|
20240710,180900,117539660,8010,8010,8010,8010,0
|
|
20240710,180800,117539660,8010,8010,8010,8010,0
|
|
20240710,180700,117539660,8010,8010,8010,8010,0
|
|
20240710,180600,117539660,8010,8010,8010,8010,0
|
|
20240710,180500,117539660,8010,8010,8010,8010,0
|
|
20240710,180400,117539660,8010,8010,8010,8010,0
|
|
20240710,180300,117539660,8010,8010,8010,8010,0
|
|
20240710,180200,117539660,8010,8010,8010,8010,0
|
|
20240710,180100,117539660,8010,8010,8010,8010,0
|
|
20240710,180000,117539660,8010,8010,8010,8010,0
|
|
20240710,175900,117539660,8010,8010,8010,8010,0
|
|
20240710,175800,117539660,8010,8010,8010,8010,0
|
|
20240710,175700,117539660,8010,8010,8010,8010,0
|
|
20240710,175600,117539660,8010,8010,8010,8010,0
|
|
20240710,175500,117539660,8010,8010,8010,8010,0
|
|
20240710,175400,117539660,8010,8010,8010,8010,0
|
|
20240710,175300,117539660,8010,8010,8010,8010,0
|
|
20240710,175200,117539660,8010,8010,8010,8010,0
|
|
20240710,175100,117539660,8010,8010,8010,8010,0
|
|
20240710,175000,117539660,8010,8010,8010,8010,264
|
|
20240710,174900,117539660,8010,8010,8010,8010,0
|
|
20240710,174800,117539660,8010,8010,8010,8010,0
|
|
20240710,174700,117539660,8010,8010,8010,8010,0
|
|
20240710,174600,117539660,8010,8010,8010,8010,0
|
|
20240710,174500,117539660,8010,8010,8010,8010,0
|
|
20240710,174400,117539660,8010,8010,8010,8010,0
|
|
20240710,174300,117539660,8010,8010,8010,8010,0
|
|
20240710,174200,117539660,8010,8010,8010,8010,0
|
|
20240710,174100,117539660,8010,8010,8010,8010,0
|
|
20240710,174000,117539660,8010,8010,8010,8010,0
|
|
20240710,173900,117539660,8010,8010,8010,8010,0
|
|
20240710,173800,117539660,8010,8010,8010,8010,0
|
|
20240710,173700,117539660,8010,8010,8010,8010,0
|
|
20240710,173600,117539660,8010,8010,8010,8010,0
|
|
20240710,173500,117539660,8010,8010,8010,8010,0
|
|
20240710,173400,117539660,8010,8010,8010,8010,0
|
|
20240710,173300,117539660,8010,8010,8010,8010,0
|
|
20240710,173200,117539660,8010,8010,8010,8010,0
|
|
20240710,173100,117539660,8010,8010,8010,8010,0
|
|
20240710,173000,117539660,8010,8010,8010,8010,0
|
|
20240710,172900,117539660,8010,8010,8010,8010,0
|
|
20240710,172800,117539660,8010,8010,8010,8010,0
|
|
20240710,172700,117539660,8010,8010,8010,8010,0
|
|
20240710,172600,117539660,8010,8010,8010,8010,0
|
|
20240710,172500,117539660,8010,8010,8010,8010,0
|
|
20240710,172400,117539660,8010,8010,8010,8010,0
|
|
20240710,172300,117539660,8010,8010,8010,8010,0
|
|
20240710,172200,117539660,8010,8010,8010,8010,0
|
|
20240710,172100,117539660,8010,8010,8010,8010,0
|
|
20240710,172000,117539660,8010,8010,8010,8010,264
|
|
20240710,171900,117539660,8010,8010,8010,8010,0
|
|
20240710,171800,117539660,8010,8010,8010,8010,0
|
|
20240710,171700,117539660,8010,8010,8010,8010,0
|
|
20240710,171600,117539660,8010,8010,8010,8010,0
|
|
20240710,171500,117539660,8010,8010,8010,8010,0
|
|
20240710,171400,117539660,8010,8010,8010,8010,0
|
|
20240710,171300,117539660,8010,8010,8010,8010,0
|
|
20240710,171200,117539660,8010,8010,8010,8010,0
|
|
20240710,171100,117539660,8010,8010,8010,8010,0
|
|
20240710,171000,117539660,8010,8010,8010,8010,0
|
|
20240710,170900,117539660,8010,8010,8010,8010,0
|
|
20240710,170800,117539660,8010,8010,8010,8010,0
|
|
20240710,170700,117539660,8010,8010,8010,8010,0
|
|
20240710,170600,117539660,8010,8010,8010,8010,0
|
|
20240710,170500,117539660,8010,8010,8010,8010,0
|
|
20240710,170400,117539660,8010,8010,8010,8010,0
|
|
20240710,170300,117539660,8010,8010,8010,8010,0
|
|
20240710,170200,117539660,8010,8010,8010,8010,0
|
|
20240710,170100,117539660,8010,8010,8010,8010,0
|
|
20240710,170000,117539660,8010,8010,8010,8010,0
|
|
20240710,165900,117539660,8010,8010,8010,8010,0
|
|
20240710,165800,117539660,8010,8010,8010,8010,0
|
|
20240710,165700,117539660,8010,8010,8010,8010,0
|
|
20240710,165600,117539660,8010,8010,8010,8010,0
|
|
20240710,165500,117539660,8010,8010,8010,8010,0
|
|
20240710,165400,117539660,8010,8010,8010,8010,0
|
|
20240710,165300,117539660,8010,8010,8010,8010,0
|
|
20240710,165200,117539660,8010,8010,8010,8010,0
|
|
20240710,165100,117539660,8010,8010,8010,8010,0
|
|
20240710,165000,117539660,8010,8010,8010,8010,264
|
|
20240710,164900,117539660,8010,8010,8010,8010,0
|
|
20240710,164800,117539660,8010,8010,8010,8010,0
|
|
20240710,164700,117539660,8010,8010,8010,8010,0
|
|
20240710,164600,117539660,8010,8010,8010,8010,0
|
|
20240710,164500,117539660,8010,8010,8010,8010,0
|
|
20240710,164400,117539660,8010,8010,8010,8010,0
|
|
20240710,164300,117539660,8010,8010,8010,8010,0
|
|
20240710,164200,117539660,8010,8010,8010,8010,0
|
|
20240710,164100,117539660,8010,8010,8010,8010,0
|
|
20240710,164000,117539660,8010,8010,8010,8010,0
|
|
20240710,163900,117539660,8010,8010,8010,8010,0
|
|
20240710,163800,117539660,8010,8010,8010,8010,0
|
|
20240710,163700,117539660,8010,8010,8010,8010,0
|
|
20240710,163600,117539660,8010,8010,8010,8010,0
|
|
20240710,163500,117539660,8010,8010,8010,8010,0
|
|
20240710,163400,117539660,8010,8010,8010,8010,0
|
|
20240710,163300,117539660,8010,8010,8010,8010,0
|
|
20240710,163200,117539660,8010,8010,8010,8010,0
|
|
20240710,163100,117539660,8010,8010,8010,8010,0
|
|
20240710,163000,117539660,8010,8010,8010,8010,0
|
|
20240710,162900,117539660,8010,8010,8010,8010,0
|
|
20240710,162800,117539660,8010,8010,8010,8010,0
|
|
20240710,162700,117539660,8010,8010,8010,8010,0
|
|
20240710,162600,117539660,8010,8010,8010,8010,0
|
|
20240710,162500,117539660,8010,8010,8010,8010,0
|
|
20240710,162400,117539660,8010,8010,8010,8010,0
|
|
20240710,162300,117539660,8010,8010,8010,8010,0
|
|
20240710,162200,117539660,8010,8010,8010,8010,0
|
|
20240710,162100,117539660,8010,8010,8010,8010,0
|
|
20240710,162000,117539660,8010,8010,8010,8010,264
|
|
20240710,161900,117539660,8010,8010,8010,8010,0
|
|
20240710,161800,117539660,8010,8010,8010,8010,0
|
|
20240710,161700,117539660,8010,8010,8010,8010,0
|
|
20240710,161600,117539660,8010,8010,8010,8010,0
|
|
20240710,161500,117539660,8010,8010,8010,8010,0
|
|
20240710,161400,117539660,8010,8010,8010,8010,0
|
|
20240710,161300,117539660,8010,8010,8010,8010,0
|
|
20240710,161200,117539660,8010,8010,8010,8010,0
|
|
20240710,161100,117539660,8010,8010,8010,8010,0
|
|
20240710,161000,117539660,8010,8010,8010,8010,0
|
|
20240710,160900,117539660,8010,8010,8010,8010,0
|
|
20240710,160800,117539660,8010,8010,8010,8010,0
|
|
20240710,160700,117539660,8010,8010,8010,8010,0
|
|
20240710,160600,117539660,8010,8010,8010,8010,0
|
|
20240710,160500,117539660,8010,8010,8010,8010,0
|
|
20240710,160400,117539660,8010,8010,8010,8010,0
|
|
20240710,160300,117539660,8010,8010,8010,8010,0
|
|
20240710,160200,117539660,8010,8010,8010,8010,0
|
|
20240710,160100,117539660,8010,8010,8010,8010,0
|
|
20240710,160000,117539660,8010,8010,8010,8010,0
|
|
20240710,155900,117539660,8010,8010,8010,8010,0
|
|
20240710,155800,117539660,8010,8010,8010,8010,0
|
|
20240710,155700,117539660,8010,8010,8010,8010,0
|
|
20240710,155600,117539660,8010,8010,8010,8010,0
|
|
20240710,155500,117539660,8010,8010,8010,8010,0
|
|
20240710,155400,117539660,8010,8010,8010,8010,0
|
|
20240710,155300,117539660,8010,8010,8010,8010,0
|
|
20240710,155200,117539660,8010,8010,8010,8010,0
|
|
20240710,155100,117539660,8010,8010,8010,8010,0
|
|
20240710,155000,117539660,8010,8010,8010,8010,264
|
|
20240710,154900,117539660,8010,8010,8010,8010,0
|
|
20240710,154800,117539660,8010,8010,8010,8010,0
|
|
20240710,154700,117539660,8010,8010,8010,8010,0
|
|
20240710,154600,117539660,8010,8010,8010,8010,0
|
|
20240710,154500,117539660,8010,8010,8010,8010,0
|
|
20240710,154400,117539660,8010,8010,8010,8010,0
|
|
20240710,154300,117539660,8010,8010,8010,8010,0
|
|
20240710,154200,117539660,8010,8010,8010,8010,0
|
|
20240710,154100,117539660,8010,8010,8010,8010,0
|
|
20240710,154000,117539660,8010,8010,8010,8010,0
|
|
20240710,153900,117539660,8010,8010,8010,8010,0
|
|
20240710,153800,117539660,8010,8010,8010,8010,0
|
|
20240710,153700,117539660,8010,8010,8010,8010,0
|
|
20240710,153600,117539660,8010,8010,8010,8010,0
|
|
20240710,153500,117539660,8010,8010,8010,8010,0
|
|
20240710,153400,117539660,8010,8010,8010,8010,0
|
|
20240710,153300,117539660,8010,8010,8010,8010,0
|
|
20240710,153200,117539660,8010,8010,8010,8010,0
|
|
20240710,153100,117539660,8010,8010,8010,8010,0
|
|
20240710,153000,117539660,8010,8010,8010,8010,264
|
|
20240710,152900,115425020,8010,8010,8010,8010,0
|
|
20240710,152800,115425020,8010,8010,8010,8010,0
|
|
20240710,152700,115425020,8010,8010,8010,8010,0
|
|
20240710,152600,115425020,8010,8010,8010,8010,0
|
|
20240710,152500,115425020,8010,8010,8010,8010,0
|
|
20240710,152400,115425020,8010,8010,8010,8010,0
|
|
20240710,152300,115425020,8010,8010,8010,8010,0
|
|
20240710,152200,115425020,8010,8010,8010,8010,0
|
|
20240710,152100,115425020,8010,8010,8010,8010,0
|
|
20240710,152000,115425020,8010,8010,8010,8010,0
|
|
20240710,151900,115425020,8010,8010,8010,8010,0
|
|
20240710,151800,115425020,8010,8010,8010,8010,0
|
|
20240710,151700,115425020,8010,8010,8010,8010,0
|
|
20240710,151600,115425020,8010,8010,8010,8010,0
|
|
20240710,151500,115425020,8010,8010,8010,8010,62
|
|
20240710,151400,114928400,8010,8010,8010,8010,0
|
|
20240710,151300,114928400,8010,8010,8010,8010,5
|
|
20240710,151200,114888350,8000,8000,8000,8000,18
|
|
20240710,151100,114744350,8010,8010,8010,8010,19
|
|
20240710,151000,114592160,8010,8010,8010,8010,500
|
|
20240710,150900,110587160,8010,8000,8010,8000,500
|
|
20240710,150800,106583170,7970,7970,7970,7970,0
|
|
20240710,150700,106583170,7970,7970,7970,7970,0
|
|
20240710,150600,106583170,7970,7970,7970,7970,0
|
|
20240710,150500,106583170,7970,7970,7970,7970,0
|
|
20240710,150400,106583170,7970,7970,7970,7970,0
|
|
20240710,150300,106583170,7970,7970,7970,7970,0
|
|
20240710,150200,106583170,7970,7970,7970,7970,0
|
|
20240710,150100,106583170,7970,7970,7970,7970,0
|
|
20240710,150000,106583170,7970,7970,7970,7970,0
|
|
20240710,145900,106583170,7970,7970,7970,7970,23
|
|
20240710,145800,106399860,7970,7970,7970,7970,0
|
|
20240710,145700,106399860,7970,7970,7970,7970,0
|
|
20240710,145600,106399860,7970,7970,7970,7970,0
|
|
20240710,145500,106399860,7970,7980,7980,7970,677
|
|
20240710,145400,101001290,7980,7990,7990,7980,18
|
|
20240710,145300,100857640,8000,8000,8000,8000,0
|
|
20240710,145200,100857640,8000,8000,8000,8000,1
|
|
20240710,145100,100849640,7990,7990,7990,7990,0
|
|
20240710,145000,100849640,7990,7990,7990,7990,4
|
|
20240710,144900,100817680,8000,8000,8000,8000,0
|
|
20240710,144800,100817680,8000,8000,8000,8000,3
|
|
20240710,144700,100793680,7970,7990,7990,7970,10
|
|
20240710,144600,100713960,7980,7980,7980,7980,13
|
|
20240710,144500,100610220,7990,7990,7990,7990,8
|
|
20240710,144400,100546300,8000,8000,8000,8000,3
|
|
20240710,144300,100522300,7990,7990,7990,7990,0
|
|
20240710,144200,100522300,7990,7990,7990,7990,0
|
|
20240710,144100,100522300,7990,7990,7990,7990,0
|
|
20240710,144000,100522300,7990,7990,7990,7990,4
|
|
20240710,143900,100490340,7970,7970,7970,7970,0
|
|
20240710,143800,100490340,7970,7970,7970,7970,0
|
|
20240710,143700,100490340,7970,7970,7970,7970,100
|
|
20240710,143600,99693340,7970,8000,8000,7970,23
|
|
20240710,143500,99509730,8000,8000,8000,8000,1
|
|
20240710,143400,99501730,8000,8000,8000,8000,0
|
|
20240710,143300,99501730,8000,8000,8000,8000,0
|
|
20240710,143200,99501730,8000,8000,8000,8000,6
|
|
20240710,143100,99453730,7980,7980,7980,7980,0
|
|
20240710,143000,99453730,7980,7980,7980,7980,0
|
|
20240710,142900,99453730,7980,7980,7980,7980,0
|
|
20240710,142800,99453730,7980,7980,7980,7980,0
|
|
20240710,142700,99453730,7980,7980,7980,7980,0
|
|
20240710,142600,99453730,7980,7980,7980,7980,0
|
|
20240710,142500,99453730,7980,7980,7980,7980,0
|
|
20240710,142400,99453730,7980,7980,7980,7970,23
|
|
20240710,142300,99270230,7970,7970,7970,7970,0
|
|
20240710,142200,99270230,7970,7970,7970,7970,0
|
|
20240710,142100,99270230,7970,7990,7990,7970,133
|
|
20240710,142000,98209400,7990,7990,7990,7990,0
|
|
20240710,141900,98209400,7990,7990,7990,7990,0
|
|
20240710,141800,98209400,7990,7990,7990,7990,18
|
|
20240710,141700,98065580,7990,7990,7990,7990,0
|
|
20240710,141600,98065580,7990,7990,7990,7990,0
|
|
20240710,141500,98065580,7990,7990,7990,7990,0
|
|
20240710,141400,98065580,7990,7990,7990,7990,2
|
|
20240710,141300,98049600,7990,7990,7990,7990,0
|
|
20240710,141200,98049600,7990,7990,7990,7990,3
|
|
20240710,141100,98025630,7990,7990,7990,7990,0
|
|
20240710,141000,98025630,7990,7990,7990,7990,0
|
|
20240710,140900,98025630,7990,7990,7990,7990,0
|
|
20240710,140800,98025630,7990,7990,7990,7990,2
|
|
20240710,140700,98009650,7990,8000,8000,7990,35
|
|
20240710,140600,97729770,8000,8000,8000,8000,0
|
|
20240710,140500,97729770,8000,8000,8000,8000,0
|
|
20240710,140400,97729770,8000,8000,8000,8000,1
|
|
20240710,140300,97721770,7980,7980,7980,7980,37
|
|
20240710,140200,97426510,7990,7990,7990,7990,0
|
|
20240710,140100,97426510,7990,7990,7990,7990,1
|
|
20240710,140000,97418520,7980,7980,7980,7980,18
|
|
20240710,135900,97274880,7970,7970,7970,7970,0
|
|
20240710,135800,97274880,7970,7970,7970,7970,0
|
|
20240710,135700,97274880,7970,7970,7970,7970,0
|
|
20240710,135600,97274880,7970,7970,7970,7970,0
|
|
20240710,135500,97274880,7970,7970,7970,7970,50
|
|
20240710,135400,96876380,7990,7990,7990,7990,0
|
|
20240710,135300,96876380,7990,7990,7990,7990,5
|
|
20240710,135200,96836430,8000,8000,8000,8000,0
|
|
20240710,135100,96836430,8000,8000,8000,8000,0
|
|
20240710,135000,96836430,8000,8000,8000,8000,0
|
|
20240710,134900,96836430,8000,8000,8000,8000,0
|
|
20240710,134800,96836430,8000,8000,8000,8000,0
|
|
20240710,134700,96836430,8000,8000,8000,8000,0
|
|
20240710,134600,96836430,8000,8000,8000,8000,0
|
|
20240710,134500,96836430,8000,8000,8000,8000,0
|
|
20240710,134400,96836430,8000,8000,8000,8000,0
|
|
20240710,134300,96836430,8000,8000,8000,8000,1
|
|
20240710,134200,96828430,7970,8000,8000,7970,19
|
|
20240710,134100,96676970,7990,7990,7990,7990,4
|
|
20240710,134000,96645010,8000,8000,8000,8000,0
|
|
20240710,133900,96645010,8000,8000,8000,8000,0
|
|
20240710,133800,96645010,8000,7990,8000,7990,3
|
|
20240710,133700,96621030,7970,7970,7970,7970,0
|
|
20240710,133600,96621030,7970,7970,7970,7970,0
|
|
20240710,133500,96621030,7970,7980,7980,7970,1617
|
|
20240710,133400,83727370,8000,8000,8000,8000,5
|
|
20240710,133300,83687370,7980,7980,7980,7980,0
|
|
20240710,133200,83687370,7980,7980,7980,7980,0
|
|
20240710,133100,83687370,7980,7980,7980,7980,0
|
|
20240710,133000,83687370,7980,7980,7980,7980,0
|
|
20240710,132900,83687370,7980,7980,7980,7980,0
|
|
20240710,132800,83687370,7980,7980,7980,7980,0
|
|
20240710,132700,83687370,7980,7980,7980,7980,0
|
|
20240710,132600,83687370,7980,7980,7980,7980,150
|
|
20240710,132500,82490370,7980,7980,7980,7980,0
|
|
20240710,132400,82490370,7980,7980,7980,7980,18
|
|
20240710,132300,82346730,7980,7980,7980,7980,0
|
|
20240710,132200,82346730,7980,7980,7980,7980,0
|
|
20240710,132100,82346730,7980,7980,7980,7980,0
|
|
20240710,132000,82346730,7980,7980,7980,7980,0
|
|
20240710,131900,82346730,7980,7980,7980,7980,0
|
|
20240710,131800,82346730,7980,7980,7980,7980,0
|
|
20240710,131700,82346730,7980,7980,7980,7980,0
|
|
20240710,131600,82346730,7980,7980,7980,7980,0
|
|
20240710,131500,82346730,7980,7980,7980,7980,0
|
|
20240710,131400,82346730,7980,7980,7980,7980,0
|
|
20240710,131300,82346730,7980,7980,7980,7980,0
|
|
20240710,131200,82346730,7980,7980,7980,7980,0
|
|
20240710,131100,82346730,7980,7980,7980,7980,0
|
|
20240710,131000,82346730,7980,7980,7980,7980,0
|
|
20240710,130900,82346730,7980,7980,7980,7980,0
|
|
20240710,130800,82346730,7980,7980,7980,7980,425
|
|
20240710,130700,78955230,7980,7980,7980,7980,0
|
|
20240710,130600,78955230,7980,7990,7990,7980,18
|
|
20240710,130500,78811490,8000,8000,8000,8000,99
|
|
20240710,130400,78019490,8000,8000,8000,8000,0
|
|
20240710,130300,78019490,8000,8000,8000,8000,1
|
|
20240710,130200,78011490,7990,7990,7990,7990,10
|
|
20240710,130100,77931590,8000,8000,8000,8000,0
|
|
20240710,130000,77931590,8000,8000,8000,8000,0
|
|
20240710,125900,77931590,8000,8000,8000,8000,0
|
|
20240710,125800,77931590,8000,8000,8000,8000,0
|
|
20240710,125700,77931590,8000,8000,8000,8000,0
|
|
20240710,125600,77931590,8000,8000,8000,8000,0
|
|
20240710,125500,77931590,8000,8000,8000,8000,0
|
|
20240710,125400,77931590,8000,8000,8000,8000,0
|
|
20240710,125300,77931590,8000,8000,8000,8000,0
|
|
20240710,125200,77931590,8000,8000,8000,8000,2
|
|
20240710,125100,77915590,8000,8000,8000,8000,1
|
|
20240710,125000,77907590,7990,7990,7990,7990,0
|
|
20240710,124900,77907590,7990,7990,7990,7990,19
|
|
20240710,124800,77755780,8010,8010,8010,8010,12
|
|
20240710,124700,77659660,8010,8010,8010,8010,0
|
|
20240710,124600,77659660,8010,8010,8010,8010,0
|
|
20240710,124500,77659660,8010,8010,8010,8010,297
|
|
20240710,124400,75280690,8010,8010,8010,8010,0
|
|
20240710,124300,75280690,8010,8010,8010,8010,0
|
|
20240710,124200,75280690,8010,8010,8010,8010,0
|
|
20240710,124100,75280690,8010,8010,8010,8010,0
|
|
20240710,124000,75280690,8010,8010,8010,8010,1
|
|
20240710,123900,75272680,8000,8000,8000,8000,0
|
|
20240710,123800,75272680,8000,8000,8000,8000,0
|
|
20240710,123700,75272680,8000,8000,8000,8000,0
|
|
20240710,123600,75272680,8000,8000,8000,8000,0
|
|
20240710,123500,75272680,8000,8000,8000,8000,0
|
|
20240710,123400,75272680,8000,8000,8000,8000,0
|
|
20240710,123300,75272680,8000,8000,8000,8000,0
|
|
20240710,123200,75272680,8000,8000,8000,8000,449
|
|
20240710,123100,71680680,8000,8000,8000,8000,19
|
|
20240710,123000,71528680,8000,8000,8000,8000,130
|
|
20240710,122900,70488680,8000,8000,8000,8000,0
|
|
20240710,122800,70488680,8000,8000,8000,8000,0
|
|
20240710,122700,70488680,8000,8000,8000,8000,0
|
|
20240710,122600,70488680,8000,8000,8000,8000,4
|
|
20240710,122500,70456680,8010,8010,8010,8010,0
|
|
20240710,122400,70456680,8010,8010,8010,8010,0
|
|
20240710,122300,70456680,8010,8010,8010,8010,33
|
|
20240710,122200,70192350,8010,8010,8010,8010,0
|
|
20240710,122100,70192350,8010,8010,8010,8010,0
|
|
20240710,122000,70192350,8010,8010,8010,8010,0
|
|
20240710,121900,70192350,8010,8010,8010,8010,167
|
|
20240710,121800,68854680,8010,8010,8010,8010,0
|
|
20240710,121700,68854680,8010,8010,8010,8010,0
|
|
20240710,121600,68854680,8010,8010,8010,8010,100
|
|
20240710,121500,68053680,8010,8010,8010,8010,0
|
|
20240710,121400,68053680,8010,8010,8010,8010,0
|
|
20240710,121300,68053680,8010,8020,8020,8010,160
|
|
20240710,121200,66771670,8010,8010,8010,8010,128
|
|
20240710,121100,65746390,8010,8010,8010,8010,0
|
|
20240710,121000,65746390,8010,8010,8010,8010,0
|
|
20240710,120900,65746390,8010,8010,8010,8010,0
|
|
20240710,120800,65746390,8010,8010,8010,8010,1
|
|
20240710,120700,65738380,8000,8000,8000,8000,0
|
|
20240710,120600,65738380,8000,8000,8000,8000,1
|
|
20240710,120500,65730380,7980,7980,7980,7980,0
|
|
20240710,120400,65730380,7980,7980,7980,7980,2
|
|
20240710,120300,65714420,8000,8000,8000,8000,0
|
|
20240710,120200,65714420,8000,8000,8000,8000,0
|
|
20240710,120100,65714420,8000,8000,8000,8000,0
|
|
20240710,120000,65714420,8000,8000,8000,8000,0
|
|
20240710,115900,65714420,8000,8000,8000,8000,0
|
|
20240710,115800,65714420,8000,8000,8000,8000,0
|
|
20240710,115700,65714420,8000,8000,8000,8000,0
|
|
20240710,115600,65714420,8000,7980,8000,7980,12
|
|
20240710,115500,65618630,7980,7990,7990,7980,19
|
|
20240710,115400,65466990,8000,8000,8000,8000,0
|
|
20240710,115300,65466990,8000,8000,8000,8000,138
|
|
20240710,115200,64362990,8000,8000,8000,8000,30
|
|
20240710,115100,64122990,8000,8000,8000,8000,0
|
|
20240710,115000,64122990,8000,8000,8000,8000,0
|
|
20240710,114900,64122990,8000,8000,8000,8000,0
|
|
20240710,114800,64122990,8000,8000,8000,8000,24
|
|
20240710,114700,63930990,8000,8000,8000,8000,0
|
|
20240710,114600,63930990,8000,8000,8000,8000,0
|
|
20240710,114500,63930990,8000,8000,8000,8000,500
|
|
20240710,114400,59930990,8010,8000,8010,8000,111
|
|
20240710,114300,59042980,8010,8000,8010,8000,434
|
|
20240710,114200,55570960,8010,8010,8010,8010,5
|
|
20240710,114100,55530910,8010,8010,8010,8010,2
|
|
20240710,114000,55514890,8000,8000,8000,8000,0
|
|
20240710,113900,55514890,8000,8000,8000,8000,0
|
|
20240710,113800,55514890,8000,8000,8000,8000,0
|
|
20240710,113700,55514890,8000,8020,8020,8000,41
|
|
20240710,113600,55186430,8020,8020,8020,8020,32
|
|
20240710,113500,54929790,8010,8010,8010,8010,0
|
|
20240710,113400,54929790,8010,8010,8010,8010,0
|
|
20240710,113300,54929790,8010,8010,8010,8010,0
|
|
20240710,113200,54929790,8010,8010,8010,8010,0
|
|
20240710,113100,54929790,8010,8010,8010,8010,0
|
|
20240710,113000,54929790,8010,8010,8010,8010,0
|
|
20240710,112900,54929790,8010,7990,8010,7990,123
|
|
20240710,112800,53946990,8000,8000,8000,8000,0
|
|
20240710,112700,53946990,8000,8000,8000,8000,0
|
|
20240710,112600,53946990,8000,8000,8000,8000,0
|
|
20240710,112500,53946990,8000,8000,8000,7990,29
|
|
20240710,112400,53715090,8000,8000,8000,8000,0
|
|
20240710,112300,53715090,8000,8000,8000,8000,0
|
|
20240710,112200,53715090,8000,8000,8000,8000,60
|
|
20240710,112100,53235090,8000,8000,8000,8000,23
|
|
20240710,112000,53051090,8000,8000,8000,8000,0
|
|
20240710,111900,53051090,8000,8000,8000,8000,19
|
|
20240710,111800,52899090,8000,8000,8000,8000,0
|
|
20240710,111700,52899090,8000,8000,8000,8000,0
|
|
20240710,111600,52899090,8000,8000,8000,8000,0
|
|
20240710,111500,52899090,8000,8000,8000,8000,1
|
|
20240710,111400,52891090,8010,8010,8010,8010,0
|
|
20240710,111300,52891090,8010,8010,8010,8010,0
|
|
20240710,111200,52891090,8010,8010,8010,8010,0
|
|
20240710,111100,52891090,8010,8010,8010,8010,0
|
|
20240710,111000,52891090,8010,8000,8010,8000,6
|
|
20240710,110900,52843080,8000,8000,8000,8000,0
|
|
20240710,110800,52843080,8000,8000,8000,8000,5
|
|
20240710,110700,52803080,8000,8000,8000,8000,20
|
|
20240710,110600,52643080,8000,8000,8000,8000,10
|
|
20240710,110500,52563080,8000,8000,8000,8000,0
|
|
20240710,110400,52563080,8000,8000,8000,8000,59
|
|
20240710,110300,52091080,8000,8000,8000,8000,0
|
|
20240710,110200,52091080,8000,8000,8000,8000,43
|
|
20240710,110100,51747080,8000,8010,8010,8000,19
|
|
20240710,110000,51595060,8030,8030,8030,8030,0
|
|
20240710,105900,51595060,8030,8030,8030,8030,0
|
|
20240710,105800,51595060,8030,8030,8030,8030,0
|
|
20240710,105700,51595060,8030,8030,8030,8030,0
|
|
20240710,105600,51595060,8030,8020,8030,8020,11
|
|
20240710,105500,51506780,8010,8000,8010,8000,84
|
|
20240710,105400,50834440,8000,8000,8000,8000,644
|
|
20240710,105300,45682440,8000,8000,8000,8000,100
|
|
20240710,105200,44882440,8000,8000,8000,8000,0
|
|
20240710,105100,44882440,8000,8000,8000,8000,0
|
|
20240710,105000,44882440,8000,8000,8000,8000,0
|
|
20240710,104900,44882440,8000,8000,8000,8000,0
|
|
20240710,104800,44882440,8000,7990,8000,7990,3
|
|
20240710,104700,44858450,7980,7980,7980,7980,226
|
|
20240710,104600,43054970,7980,7990,7990,7980,86
|
|
20240710,104500,42367860,8000,7990,8000,7990,27
|
|
20240710,104400,42152120,8000,8000,8000,8000,5
|
|
20240710,104300,42112120,7990,7990,7990,7990,19
|
|
20240710,104200,41960310,8000,7990,8000,7990,13
|
|
20240710,104100,41856420,8000,8000,8000,8000,0
|
|
20240710,104000,41856420,8000,7980,8000,7980,5
|
|
20240710,103900,41816490,7970,7970,7970,7970,0
|
|
20240710,103800,41816490,7970,7970,7970,7970,99
|
|
20240710,103700,41027460,7970,7970,7970,7970,200
|
|
20240710,103600,39433460,7970,7970,7970,7970,0
|
|
20240710,103500,39433460,7970,7970,7970,7970,19
|
|
20240710,103400,39282030,7970,7970,7970,7970,0
|
|
20240710,103300,39282030,7970,7970,7970,7970,0
|
|
20240710,103200,39282030,7970,7970,7970,7970,0
|
|
20240710,103100,39282030,7970,7970,7970,7970,0
|
|
20240710,103000,39282030,7970,7970,7970,7970,0
|
|
20240710,102900,39282030,7970,7970,7970,7970,0
|
|
20240710,102800,39282030,7970,7970,7970,7970,4
|
|
20240710,102700,39250150,7950,7950,7950,7950,0
|
|
20240710,102600,39250150,7950,7950,7950,7950,0
|
|
20240710,102500,39250150,7950,7960,7960,7950,20
|
|
20240710,102400,39091120,7970,7960,7970,7960,200
|
|
20240710,102300,37497570,7940,7960,7960,7940,105
|
|
20240710,102200,36661790,7960,7960,7960,7960,0
|
|
20240710,102100,36661790,7960,7960,7960,7960,2
|
|
20240710,102000,36645870,7940,7940,7940,7940,0
|
|
20240710,101900,36645870,7940,7940,7940,7940,0
|
|
20240710,101800,36645870,7940,7940,7940,7940,135
|
|
20240710,101700,35573970,7940,7940,7940,7940,803
|
|
20240710,101600,29198150,7930,7930,7930,7930,0
|
|
20240710,101500,29198150,7930,7930,7930,7930,0
|
|
20240710,101400,29198150,7930,7930,7930,7930,1
|
|
20240710,101300,29190220,7950,7950,7950,7950,0
|
|
20240710,101200,29190220,7950,7950,7950,7950,1048
|
|
20240710,101100,20858620,7940,7940,7940,7940,21
|
|
20240710,101000,20691880,7940,7940,7940,7940,1
|
|
20240710,100900,20683940,7940,7910,7940,7910,4
|
|
20240710,100800,20652210,7940,7930,7940,7930,100
|
|
20240710,100700,19858410,7910,7910,7910,7910,19
|
|
20240710,100600,19708120,7910,7910,7910,7910,213
|
|
20240710,100500,18023290,7930,7930,7930,7930,0
|
|
20240710,100400,18023290,7930,7930,7930,7930,0
|
|
20240710,100300,18023290,7930,7930,7930,7930,0
|
|
20240710,100200,18023290,7930,7930,7930,7930,77
|
|
20240710,100100,17412680,7930,7930,7930,7930,10
|
|
20240710,100000,17333380,7930,7930,7930,7930,3
|
|
20240710,095900,17309590,7910,7910,7910,7910,1
|
|
20240710,095800,17301680,7930,7930,7930,7930,0
|
|
20240710,095700,17301680,7930,7930,7930,7930,1
|
|
20240710,095600,17293750,7900,7900,7900,7900,0
|
|
20240710,095500,17293750,7900,7900,7900,7900,0
|
|
20240710,095400,17293750,7900,7900,7900,7900,0
|
|
20240710,095300,17293750,7900,7900,7900,7900,0
|
|
20240710,095200,17293750,7900,7930,7930,7900,2
|
|
20240710,095100,17277920,7900,7900,7900,7900,0
|
|
20240710,095000,17277920,7900,7900,7900,7900,119
|
|
20240710,094900,16337820,7900,7900,7900,7900,0
|
|
20240710,094800,16337820,7900,7900,7900,7900,0
|
|
20240710,094700,16337820,7900,7900,7900,7900,44
|
|
20240710,094600,15990220,7900,7900,7900,7900,0
|
|
20240710,094500,15990220,7900,7900,7900,7900,345
|
|
20240710,094400,13264720,7920,7930,7930,7920,324
|
|
20240710,094300,10697640,7930,7930,7930,7930,12
|
|
20240710,094200,10602480,7930,7930,7930,7930,0
|
|
20240710,094100,10602480,7930,7930,7930,7930,0
|
|
20240710,094000,10602480,7930,7930,7930,7930,0
|
|
20240710,093900,10602480,7930,7910,7930,7910,25
|
|
20240710,093800,10404710,7910,7920,7920,7910,96
|
|
20240710,093700,9644610,7920,7920,7920,7920,0
|
|
20240710,093600,9644610,7920,7920,7920,7920,0
|
|
20240710,093500,9644610,7920,7920,7920,7920,0
|
|
20240710,093400,9644610,7920,7920,7920,7920,0
|
|
20240710,093300,9644610,7920,7920,7920,7920,2
|
|
20240710,093200,9628770,7910,7930,7930,7910,87
|
|
20240710,093100,8940580,7910,7910,7910,7910,0
|
|
20240710,093000,8940580,7910,7910,7910,7910,0
|
|
20240710,092900,8940580,7910,7910,7910,7910,0
|
|
20240710,092800,8940580,7910,7910,7910,7910,0
|
|
20240710,092700,8940580,7910,7910,7910,7910,131
|
|
20240710,092600,7904370,7930,7930,7930,7930,0
|
|
20240710,092500,7904370,7930,7930,7930,7930,0
|
|
20240710,092400,7904370,7930,7930,7930,7930,0
|
|
20240710,092300,7904370,7930,7930,7930,7930,0
|
|
20240710,092200,7904370,7930,7930,7930,7930,0
|
|
20240710,092100,7904370,7930,7930,7930,7930,0
|
|
20240710,092000,7904370,7930,7930,7930,7930,13
|
|
20240710,091900,7801280,7930,7930,7930,7930,0
|
|
20240710,091800,7801280,7930,7930,7930,7930,0
|
|
20240710,091700,7801280,7930,7930,7930,7930,1
|
|
20240710,091600,7793350,7930,7930,7930,7930,0
|
|
20240710,091500,7793350,7930,7930,7930,7930,2
|
|
20240710,091400,7777490,7880,7880,7880,7880,0
|
|
20240710,091300,7777490,7880,7880,7880,7880,0
|
|
20240710,091200,7777490,7880,7880,7880,7880,20
|
|
20240710,091100,7619890,7940,7900,7940,7880,37
|
|
20240710,091000,7326810,7910,7910,7910,7910,3
|
|
20240710,090900,7303080,7940,7940,7940,7940,0
|
|
20240710,090800,7303080,7940,7940,7940,7940,0
|
|
20240710,090700,7303080,7940,7880,7940,7880,11
|
|
20240710,090600,7216280,7880,7940,7940,7880,572
|
|
20240710,090500,2703070,7950,7950,7950,7950,68
|
|
20240710,090400,2162470,7950,7960,7960,7940,77
|
|
20240710,090300,1550380,7950,7950,7950,7950,0
|
|
20240710,090200,1550380,7950,7980,7980,7950,45
|
|
20240710,090100,1191370,7980,7980,7980,7970,30
|
|
20240710,090000,952000,8000,8000,8000,8000,119
|