635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,193200,9401514270,10030,10030,10030,10030,11710
|
|
20240711,193100,9401514270,10030,10030,10030,10030,0
|
|
20240711,193000,9401514270,10030,10030,10030,10030,0
|
|
20240711,192900,9401514270,10030,10030,10030,10030,0
|
|
20240711,192800,9401514270,10030,10030,10030,10030,0
|
|
20240711,192700,9401514270,10030,10030,10030,10030,0
|
|
20240711,192600,9401514270,10030,10030,10030,10030,0
|
|
20240711,192500,9401514270,10030,10030,10030,10030,0
|
|
20240711,192400,9401514270,10030,10030,10030,10030,0
|
|
20240711,192300,9401514270,10030,10030,10030,10030,0
|
|
20240711,192200,9401514270,10030,10030,10030,10030,0
|
|
20240711,192100,9401514270,10030,10030,10030,10030,0
|
|
20240711,192000,9401514270,10030,10030,10030,10030,0
|
|
20240711,191900,9401514270,10030,10030,10030,10030,0
|
|
20240711,191800,9401514270,10030,10030,10030,10030,0
|
|
20240711,191700,9401514270,10030,10030,10030,10030,0
|
|
20240711,191600,9401514270,10030,10030,10030,10030,0
|
|
20240711,191500,9401514270,10030,10030,10030,10030,0
|
|
20240711,191400,9401514270,10030,10030,10030,10030,0
|
|
20240711,191300,9401514270,10030,10030,10030,10030,0
|
|
20240711,191200,9401514270,10030,10030,10030,10030,0
|
|
20240711,191100,9401514270,10030,10030,10030,10030,0
|
|
20240711,191000,9401514270,10030,10030,10030,10030,0
|
|
20240711,190900,9401514270,10030,10030,10030,10030,0
|
|
20240711,190800,9401514270,10030,10030,10030,10030,0
|
|
20240711,190700,9401514270,10030,10030,10030,10030,0
|
|
20240711,190600,9401514270,10030,10030,10030,10030,0
|
|
20240711,190500,9401514270,10030,10030,10030,10030,0
|
|
20240711,190400,9401514270,10030,10030,10030,10030,0
|
|
20240711,190300,9401514270,10030,10030,10030,10030,0
|
|
20240711,190200,9401514270,10030,10030,10030,10030,11710
|
|
20240711,190100,9401514270,10030,10030,10030,10030,0
|
|
20240711,190000,9401514270,10030,10030,10030,10030,0
|
|
20240711,185900,9401514270,10030,10030,10030,10030,0
|
|
20240711,185800,9401514270,10030,10030,10030,10030,0
|
|
20240711,185700,9401514270,10030,10030,10030,10030,0
|
|
20240711,185600,9401514270,10030,10030,10030,10030,0
|
|
20240711,185500,9401514270,10030,10030,10030,10030,0
|
|
20240711,185400,9401514270,10030,10030,10030,10030,0
|
|
20240711,185300,9401514270,10030,10030,10030,10030,0
|
|
20240711,185200,9401514270,10030,10030,10030,10030,0
|
|
20240711,185100,9401514270,10030,10030,10030,10030,0
|
|
20240711,185000,9401514270,10030,10030,10030,10030,0
|
|
20240711,184900,9401514270,10030,10030,10030,10030,0
|
|
20240711,184800,9401514270,10030,10030,10030,10030,0
|
|
20240711,184700,9401514270,10030,10030,10030,10030,0
|
|
20240711,184600,9401514270,10030,10030,10030,10030,0
|
|
20240711,184500,9401514270,10030,10030,10030,10030,0
|
|
20240711,184400,9401514270,10030,10030,10030,10030,0
|
|
20240711,184300,9401514270,10030,10030,10030,10030,0
|
|
20240711,184200,9401514270,10030,10030,10030,10030,0
|
|
20240711,184100,9401514270,10030,10030,10030,10030,0
|
|
20240711,184000,9401514270,10030,10030,10030,10030,0
|
|
20240711,183900,9401514270,10030,10030,10030,10030,0
|
|
20240711,183800,9401514270,10030,10030,10030,10030,0
|
|
20240711,183700,9401514270,10030,10030,10030,10030,0
|
|
20240711,183600,9401514270,10030,10030,10030,10030,0
|
|
20240711,183500,9401514270,10030,10030,10030,10030,0
|
|
20240711,183400,9401514270,10030,10030,10030,10030,0
|
|
20240711,183300,9401514270,10030,10030,10030,10030,0
|
|
20240711,183200,9401514270,10030,10030,10030,10030,11710
|
|
20240711,183100,9401514270,10030,10030,10030,10030,0
|
|
20240711,183000,9401514270,10030,10030,10030,10030,0
|
|
20240711,182900,9401514270,10030,10030,10030,10030,0
|
|
20240711,182800,9401514270,10030,10030,10030,10030,0
|
|
20240711,182700,9401514270,10030,10030,10030,10030,0
|
|
20240711,182600,9401514270,10030,10030,10030,10030,0
|
|
20240711,182500,9401514270,10030,10030,10030,10030,0
|
|
20240711,182400,9401514270,10030,10030,10030,10030,0
|
|
20240711,182300,9401514270,10030,10030,10030,10030,0
|
|
20240711,182200,9401514270,10030,10030,10030,10030,0
|
|
20240711,182100,9401514270,10030,10030,10030,10030,0
|
|
20240711,182000,9401514270,10030,10030,10030,10030,0
|
|
20240711,181900,9401514270,10030,10030,10030,10030,0
|
|
20240711,181800,9401514270,10030,10030,10030,10030,0
|
|
20240711,181700,9401514270,10030,10030,10030,10030,0
|
|
20240711,181600,9401514270,10030,10030,10030,10030,0
|
|
20240711,181500,9401514270,10030,10030,10030,10030,0
|
|
20240711,181400,9401514270,10030,10030,10030,10030,0
|
|
20240711,181300,9401514270,10030,10030,10030,10030,0
|
|
20240711,181200,9401514270,10030,10030,10030,10030,0
|
|
20240711,181100,9401514270,10030,10030,10030,10030,0
|
|
20240711,181000,9401514270,10030,10030,10030,10030,0
|
|
20240711,180900,9401514270,10030,10030,10030,10030,0
|
|
20240711,180800,9401514270,10030,10030,10030,10030,0
|
|
20240711,180700,9401514270,10030,10030,10030,10030,0
|
|
20240711,180600,9401514270,10030,10030,10030,10030,0
|
|
20240711,180500,9401514270,10030,10030,10030,10030,0
|
|
20240711,180400,9401514270,10030,10030,10030,10030,0
|
|
20240711,180300,9401514270,10030,10030,10030,10030,0
|
|
20240711,180200,9401514270,10030,10030,10030,10030,11710
|
|
20240711,180100,9401514270,10030,10030,10030,10030,0
|
|
20240711,180000,9401514270,10030,10030,10030,10030,0
|
|
20240711,175900,9401514270,10030,10030,10030,10030,0
|
|
20240711,175800,9401514270,10030,10030,10030,10030,0
|
|
20240711,175700,9401514270,10030,10030,10030,10030,0
|
|
20240711,175600,9401514270,10030,10030,10030,10030,0
|
|
20240711,175500,9401514270,10030,10030,10030,10030,0
|
|
20240711,175400,9401514270,10030,10030,10030,10030,0
|
|
20240711,175300,9401514270,10030,10030,10030,10030,0
|
|
20240711,175200,9401514270,10030,10030,10030,10030,0
|
|
20240711,175100,9401514270,10030,10030,10030,10030,0
|
|
20240711,175000,9401514270,10030,10030,10030,10030,0
|
|
20240711,174900,9401514270,10030,10030,10030,10030,0
|
|
20240711,174800,9401514270,10030,10030,10030,10030,0
|
|
20240711,174700,9401514270,10030,10030,10030,10030,0
|
|
20240711,174600,9401514270,10030,10030,10030,10030,0
|
|
20240711,174500,9401514270,10030,10030,10030,10030,0
|
|
20240711,174400,9401514270,10030,10030,10030,10030,0
|
|
20240711,174300,9401514270,10030,10030,10030,10030,0
|
|
20240711,174200,9401514270,10030,10030,10030,10030,0
|
|
20240711,174100,9401514270,10030,10030,10030,10030,0
|
|
20240711,174000,9401514270,10030,10030,10030,10030,0
|
|
20240711,173900,9401514270,10030,10030,10030,10030,0
|
|
20240711,173800,9401514270,10030,10030,10030,10030,0
|
|
20240711,173700,9401514270,10030,10030,10030,10030,0
|
|
20240711,173600,9401514270,10030,10030,10030,10030,0
|
|
20240711,173500,9401514270,10030,10030,10030,10030,0
|
|
20240711,173400,9401514270,10030,10030,10030,10030,0
|
|
20240711,173300,9401514270,10030,10030,10030,10030,0
|
|
20240711,173200,9401514270,10030,10030,10030,10030,11710
|
|
20240711,173100,9401514270,10030,10030,10030,10030,0
|
|
20240711,173000,9401514270,10030,10030,10030,10030,0
|
|
20240711,172900,9401514270,10030,10030,10030,10030,0
|
|
20240711,172800,9401514270,10030,10030,10030,10030,0
|
|
20240711,172700,9401514270,10030,10030,10030,10030,0
|
|
20240711,172600,9401514270,10030,10030,10030,10030,0
|
|
20240711,172500,9401514270,10030,10030,10030,10030,0
|
|
20240711,172400,9401514270,10030,10030,10030,10030,0
|
|
20240711,172300,9401514270,10030,10030,10030,10030,0
|
|
20240711,172200,9401514270,10030,10030,10030,10030,0
|
|
20240711,172100,9401514270,10030,10030,10030,10030,0
|
|
20240711,172000,9401514270,10030,10030,10030,10030,0
|
|
20240711,171900,9401514270,10030,10030,10030,10030,0
|
|
20240711,171800,9401514270,10030,10030,10030,10030,0
|
|
20240711,171700,9401514270,10030,10030,10030,10030,0
|
|
20240711,171600,9401514270,10030,10030,10030,10030,0
|
|
20240711,171500,9401514270,10030,10030,10030,10030,0
|
|
20240711,171400,9401514270,10030,10030,10030,10030,0
|
|
20240711,171300,9401514270,10030,10030,10030,10030,0
|
|
20240711,171200,9401514270,10030,10030,10030,10030,0
|
|
20240711,171100,9401514270,10030,10030,10030,10030,0
|
|
20240711,171000,9401514270,10030,10030,10030,10030,0
|
|
20240711,170900,9401514270,10030,10030,10030,10030,0
|
|
20240711,170800,9401514270,10030,10030,10030,10030,0
|
|
20240711,170700,9401514270,10030,10030,10030,10030,0
|
|
20240711,170600,9401514270,10030,10030,10030,10030,0
|
|
20240711,170500,9401514270,10030,10030,10030,10030,0
|
|
20240711,170400,9401514270,10030,10030,10030,10030,0
|
|
20240711,170300,9401514270,10030,10030,10030,10030,0
|
|
20240711,170200,9401514270,10030,10030,10030,10030,11710
|
|
20240711,170100,9401514270,10030,10030,10030,10030,0
|
|
20240711,170000,9401514270,10030,10030,10030,10030,0
|
|
20240711,165900,9401514270,10030,10030,10030,10030,0
|
|
20240711,165800,9401514270,10030,10030,10030,10030,0
|
|
20240711,165700,9401514270,10030,10030,10030,10030,0
|
|
20240711,165600,9401514270,10030,10030,10030,10030,0
|
|
20240711,165500,9401514270,10030,10030,10030,10030,0
|
|
20240711,165400,9401514270,10030,10030,10030,10030,0
|
|
20240711,165300,9401514270,10030,10030,10030,10030,0
|
|
20240711,165200,9401514270,10030,10030,10030,10030,0
|
|
20240711,165100,9401514270,10030,10030,10030,10030,0
|
|
20240711,165000,9401514270,10030,10030,10030,10030,0
|
|
20240711,164900,9401514270,10030,10030,10030,10030,0
|
|
20240711,164800,9401514270,10030,10030,10030,10030,0
|
|
20240711,164700,9401514270,10030,10030,10030,10030,0
|
|
20240711,164600,9401514270,10030,10030,10030,10030,0
|
|
20240711,164500,9401514270,10030,10030,10030,10030,0
|
|
20240711,164400,9401514270,10030,10030,10030,10030,0
|
|
20240711,164300,9401514270,10030,10030,10030,10030,0
|
|
20240711,164200,9401514270,10030,10030,10030,10030,0
|
|
20240711,164100,9401514270,10030,10030,10030,10030,0
|
|
20240711,164000,9401514270,10030,10030,10030,10030,0
|
|
20240711,163900,9401514270,10030,10030,10030,10030,0
|
|
20240711,163800,9401514270,10030,10030,10030,10030,0
|
|
20240711,163700,9401514270,10030,10030,10030,10030,0
|
|
20240711,163600,9401514270,10030,10030,10030,10030,0
|
|
20240711,163500,9401514270,10030,10030,10030,10030,0
|
|
20240711,163400,9401514270,10030,10030,10030,10030,0
|
|
20240711,163300,9401514270,10030,10030,10030,10030,0
|
|
20240711,163200,9401514270,10030,10030,10030,10030,11710
|
|
20240711,163100,9401514270,10030,10030,10030,10030,0
|
|
20240711,163000,9401514270,10030,10030,10030,10030,0
|
|
20240711,162900,9401514270,10030,10030,10030,10030,0
|
|
20240711,162800,9401514270,10030,10030,10030,10030,0
|
|
20240711,162700,9401514270,10030,10030,10030,10030,0
|
|
20240711,162600,9401514270,10030,10030,10030,10030,0
|
|
20240711,162500,9401514270,10030,10030,10030,10030,0
|
|
20240711,162400,9401514270,10030,10030,10030,10030,0
|
|
20240711,162300,9401514270,10030,10030,10030,10030,0
|
|
20240711,162200,9401514270,10030,10030,10030,10030,0
|
|
20240711,162100,9401514270,10030,10030,10030,10030,0
|
|
20240711,162000,9401514270,10030,10030,10030,10030,0
|
|
20240711,161900,9401514270,10030,10030,10030,10030,0
|
|
20240711,161800,9401514270,10030,10030,10030,10030,0
|
|
20240711,161700,9401514270,10030,10030,10030,10030,0
|
|
20240711,161600,9401514270,10030,10030,10030,10030,0
|
|
20240711,161500,9401514270,10030,10030,10030,10030,0
|
|
20240711,161400,9401514270,10030,10030,10030,10030,0
|
|
20240711,161300,9401514270,10030,10030,10030,10030,0
|
|
20240711,161200,9401514270,10030,10030,10030,10030,0
|
|
20240711,161100,9401514270,10030,10030,10030,10030,0
|
|
20240711,161000,9401514270,10030,10030,10030,10030,0
|
|
20240711,160900,9401514270,10030,10030,10030,10030,0
|
|
20240711,160800,9401514270,10030,10030,10030,10030,0
|
|
20240711,160700,9401514270,10030,10030,10030,10030,0
|
|
20240711,160600,9401514270,10030,10030,10030,10030,0
|
|
20240711,160500,9401514270,10030,10030,10030,10030,0
|
|
20240711,160400,9401514270,10030,10030,10030,10030,0
|
|
20240711,160300,9401514270,10030,10030,10030,10030,0
|
|
20240711,160200,9401514270,10030,10030,10030,10030,11710
|
|
20240711,160100,9401514270,10030,10030,10030,10030,0
|
|
20240711,160000,9401514270,10030,10030,10030,10030,0
|
|
20240711,155900,9401514270,10030,10030,10030,10030,0
|
|
20240711,155800,9401514270,10030,10030,10030,10030,0
|
|
20240711,155700,9401514270,10030,10030,10030,10030,0
|
|
20240711,155600,9401514270,10030,10030,10030,10030,0
|
|
20240711,155500,9401514270,10030,10030,10030,10030,0
|
|
20240711,155400,9401514270,10030,10030,10030,10030,0
|
|
20240711,155300,9401514270,10030,10030,10030,10030,0
|
|
20240711,155200,9401514270,10030,10030,10030,10030,0
|
|
20240711,155100,9401514270,10030,10030,10030,10030,0
|
|
20240711,155000,9401514270,10030,10030,10030,10030,0
|
|
20240711,154900,9401514270,10030,10030,10030,10030,0
|
|
20240711,154800,9401514270,10030,10030,10030,10030,0
|
|
20240711,154700,9401514270,10030,10030,10030,10030,0
|
|
20240711,154600,9401514270,10030,10030,10030,10030,0
|
|
20240711,154500,9401514270,10030,10030,10030,10030,0
|
|
20240711,154400,9401514270,10030,10030,10030,10030,0
|
|
20240711,154300,9401514270,10030,10030,10030,10030,0
|
|
20240711,154200,9401514270,10030,10030,10030,10030,0
|
|
20240711,154100,9401514270,10030,10030,10030,10030,0
|
|
20240711,154000,9401514270,10030,10030,10030,10030,0
|
|
20240711,153900,9401514270,10030,10030,10030,10030,0
|
|
20240711,153800,9401514270,10030,10030,10030,10030,0
|
|
20240711,153700,9401514270,10030,10030,10030,10030,0
|
|
20240711,153600,9401514270,10030,10030,10030,10030,0
|
|
20240711,153500,9401514270,10030,10030,10030,10030,0
|
|
20240711,153400,9401514270,10030,10030,10030,10030,0
|
|
20240711,153300,9401514270,10030,10030,10030,10030,0
|
|
20240711,153200,9401514270,10030,10030,10030,10030,11710
|
|
20240711,153100,9401514270,10030,10030,10030,10030,0
|
|
20240711,153000,9401514270,10030,10030,10030,10030,11710
|
|
20240711,152900,9284062970,10030,10030,10030,10030,0
|
|
20240711,152800,9284062970,10030,10030,10030,10030,0
|
|
20240711,152700,9284062970,10030,10030,10030,10030,0
|
|
20240711,152600,9284062970,10030,10030,10030,10030,0
|
|
20240711,152500,9284062970,10030,10030,10030,10030,0
|
|
20240711,152400,9284062970,10030,10030,10030,10030,0
|
|
20240711,152300,9284062970,10030,10030,10030,10030,0
|
|
20240711,152200,9284062970,10030,10030,10030,10030,0
|
|
20240711,152100,9284062970,10030,10030,10030,10030,0
|
|
20240711,152000,9284062970,10030,10030,10030,10030,0
|
|
20240711,151900,9284062970,10030,10030,10030,10020,839
|
|
20240711,151800,9275650120,10010,10000,10010,10000,457
|
|
20240711,151700,9271080030,10000,9990,10000,9990,520
|
|
20240711,151600,9265883230,9990,10010,10040,9990,1224
|
|
20240711,151500,9253641840,10040,10040,10050,10010,755
|
|
20240711,151400,9246060300,10040,10040,10050,10040,2921
|
|
20240711,151300,9216724300,10040,10000,10040,10000,5193
|
|
20240711,151200,9164667890,10020,9990,10020,9990,5315
|
|
20240711,151100,9111506410,9990,9980,9990,9980,123
|
|
20240711,151000,9110278340,9960,9960,9960,9960,0
|
|
20240711,150900,9110278340,9960,9960,9980,9930,3745
|
|
20240711,150800,9072945030,9950,9950,9950,9950,498
|
|
20240711,150700,9067989930,9950,9950,9950,9950,1469
|
|
20240711,150600,9053373380,9950,9930,9950,9930,514
|
|
20240711,150500,9048264340,9930,9930,9930,9930,231
|
|
20240711,150400,9045970510,9930,9920,9930,9920,79
|
|
20240711,150300,9045186800,9920,9930,9930,9920,100
|
|
20240711,150200,9044194740,9930,9950,9950,9930,793
|
|
20240711,150100,9036319550,9990,9960,9990,9930,4256
|
|
20240711,150000,8993963410,10000,10000,10000,10000,402
|
|
20240711,145900,8989943410,10000,9960,10000,9960,200
|
|
20240711,145800,8987947410,9960,9990,9990,9960,2057
|
|
20240711,145700,8967442310,9990,9990,10010,9990,2179
|
|
20240711,145600,8945644600,9990,9990,10000,9990,1417
|
|
20240711,145500,8931487170,9980,9980,9980,9980,333
|
|
20240711,145400,8928163830,9990,9980,9990,9980,116
|
|
20240711,145300,8927005850,9990,9990,9990,9970,608
|
|
20240711,145200,8920936480,9990,9960,9990,9930,506
|
|
20240711,145100,8915899540,9960,9940,9960,9900,2085
|
|
20240711,145000,8895151990,9940,9930,9940,9920,1290
|
|
20240711,144900,8882341340,9930,9930,9930,9930,2
|
|
20240711,144800,8882321480,9890,9930,9930,9890,22
|
|
20240711,144700,8882103420,9930,9890,9930,9880,3465
|
|
20240711,144600,8847859130,9880,9880,9890,9880,550
|
|
20240711,144500,8842424810,9880,9940,9940,9880,2894
|
|
20240711,144400,8813753570,9940,9950,9950,9940,817
|
|
20240711,144300,8805626420,9950,9890,9950,9890,929
|
|
20240711,144200,8796421460,9880,9890,9890,9880,2114
|
|
20240711,144100,8775534000,9890,9900,9900,9890,596
|
|
20240711,144000,8769635600,9900,9890,9900,9890,153
|
|
20240711,143900,8768121400,9890,9890,9890,9890,105
|
|
20240711,143800,8767082950,9890,9900,9900,9890,500
|
|
20240711,143700,8762136950,9890,9890,9890,9890,569
|
|
20240711,143600,8756509540,9890,9880,9890,9880,31
|
|
20240711,143500,8756203050,9890,9890,9890,9880,174
|
|
20240711,143400,8754483030,9890,9880,9890,9880,170
|
|
20240711,143300,8752802970,9880,9890,9890,9880,284
|
|
20240711,143200,8749997030,9880,9880,9880,9880,69
|
|
20240711,143100,8749315310,9890,9890,9890,9880,2936
|
|
20240711,143000,8720299140,9880,9880,9880,9880,100
|
|
20240711,142900,8719311140,9880,9890,9890,9880,198
|
|
20240711,142800,8717353900,9890,9890,9890,9890,567
|
|
20240711,142700,8711746270,9900,9890,9900,9890,101
|
|
20240711,142600,8710747370,9890,9910,9910,9890,250
|
|
20240711,142500,8708274140,9920,9920,9920,9920,20
|
|
20240711,142400,8708075740,9920,9920,9920,9920,67
|
|
20240711,142300,8707411100,9920,9920,9920,9920,154
|
|
20240711,142200,8705883420,9930,9930,9930,9930,629
|
|
20240711,142100,8699637450,9930,9930,9930,9930,140
|
|
20240711,142000,8698247250,9930,9930,9930,9930,419
|
|
20240711,141900,8694086580,9930,9960,9960,9930,1325
|
|
20240711,141800,8680917460,9960,9940,9960,9940,102
|
|
20240711,141700,8679903380,9940,9930,9940,9930,633
|
|
20240711,141600,8673617580,9930,9960,9960,9930,163
|
|
20240711,141500,8671995390,9960,9980,9980,9950,2298
|
|
20240711,141400,8649103920,9980,9980,9980,9960,1137
|
|
20240711,141300,8637759780,9970,9970,9980,9960,3049
|
|
20240711,141200,8607362600,9970,9860,9970,9850,3205
|
|
20240711,141100,8575610210,9860,9870,9870,9860,553
|
|
20240711,141000,8570155600,9870,9880,9880,9870,928
|
|
20240711,140900,8560990470,9880,9870,9880,9870,375
|
|
20240711,140800,8557286520,9880,9870,9880,9870,1056
|
|
20240711,140700,8546861240,9880,9880,9880,9870,134
|
|
20240711,140600,8545537720,9880,9880,9890,9880,782
|
|
20240711,140500,8537811510,9880,9910,9910,9880,2324
|
|
20240711,140400,8514807540,9910,9930,9940,9910,1504
|
|
20240711,140300,8499897260,9930,9950,9950,9930,1117
|
|
20240711,140200,8488792430,9950,9940,9950,9940,320
|
|
20240711,140100,8485609430,9940,9940,9940,9940,200
|
|
20240711,140000,8483621430,9950,9950,9950,9950,641
|
|
20240711,135900,8477243480,9950,9950,9950,9940,779
|
|
20240711,135800,8469498220,9950,9920,9950,9920,2464
|
|
20240711,135700,8445005150,9930,9900,9930,9900,560
|
|
20240711,135600,8439450470,9930,9940,9940,9930,485
|
|
20240711,135500,8434629670,9880,9940,9940,9880,902
|
|
20240711,135400,8425690010,9880,9840,9880,9840,1365
|
|
20240711,135300,8412238620,9840,9890,9890,9830,5638
|
|
20240711,135200,8356731370,9850,9860,9860,9850,5498
|
|
20240711,135100,8302556850,9860,9870,9880,9860,2028
|
|
20240711,135000,8282546590,9950,9950,9950,9950,20
|
|
20240711,134900,8282347590,9950,9900,9950,9850,4125
|
|
20240711,134800,8241468330,9890,9860,9890,9860,227
|
|
20240711,134700,8239224860,9850,9850,9850,9840,6404
|
|
20240711,134600,8176179660,9850,9850,9850,9850,159
|
|
20240711,134500,8174613510,9850,9850,9850,9850,10
|
|
20240711,134400,8174515010,9850,9900,9900,9850,6876
|
|
20240711,134300,8106697190,9900,9870,9900,9870,720
|
|
20240711,134200,8099590190,9870,9900,9900,9870,669
|
|
20240711,134100,8092967420,9900,9900,9900,9900,400
|
|
20240711,134000,8089007420,9900,9900,9900,9900,12
|
|
20240711,133900,8088888620,9900,9920,9920,9900,220
|
|
20240711,133800,8086706420,9840,9850,9900,9840,2068
|
|
20240711,133700,8066323610,9850,9850,9850,9850,101
|
|
20240711,133600,8065328760,9840,9860,9860,9840,1146
|
|
20240711,133500,8054048800,9860,9880,9880,9860,1490
|
|
20240711,133400,8039348230,9870,9870,9870,9870,233
|
|
20240711,133300,8037048520,9870,9840,9870,9830,876
|
|
20240711,133200,8028415900,9830,9850,9870,9830,820
|
|
20240711,133100,8020348470,9840,9850,9870,9840,598
|
|
20240711,133000,8014461390,9850,9890,9890,9850,2714
|
|
20240711,132900,7987687210,9890,9890,9900,9890,321
|
|
20240711,132800,7984512320,9900,9900,9900,9900,643
|
|
20240711,132700,7978146620,9900,9940,9940,9900,331
|
|
20240711,132600,7974867680,9930,9930,9930,9930,3431
|
|
20240711,132500,7940797850,9900,9880,9920,9870,1867
|
|
20240711,132400,7922329340,9870,9860,9870,9860,4566
|
|
20240711,132300,7877305980,9850,9910,9910,9840,16596
|
|
20240711,132200,7713468830,9910,9910,9910,9910,907
|
|
20240711,132100,7704480460,9910,9910,9910,9900,389
|
|
20240711,132000,7700626820,9900,9920,9920,9900,1668
|
|
20240711,131900,7684094290,9910,9920,9920,9910,1506
|
|
20240711,131800,7669169710,9920,9940,9940,9920,613
|
|
20240711,131700,7663084520,9930,9930,9930,9930,300
|
|
20240711,131600,7660105520,9930,9930,9930,9920,203
|
|
20240711,131500,7658090730,9920,9930,9930,9920,4309
|
|
20240711,131400,7615320050,9930,9950,9950,9930,184
|
|
20240711,131300,7613491900,9950,9950,9950,9950,1
|
|
20240711,131200,7613481950,9930,9930,9930,9930,0
|
|
20240711,131100,7613481950,9930,9940,9940,9930,2621
|
|
20240711,131000,7587429220,9940,9940,9940,9940,0
|
|
20240711,130900,7587429220,9940,9940,9940,9940,111
|
|
20240711,130800,7586325880,9940,9940,9950,9940,1129
|
|
20240711,130700,7575103520,9940,9940,9940,9940,129
|
|
20240711,130600,7573821260,9940,9940,9940,9940,30
|
|
20240711,130500,7573523060,9940,9940,9940,9940,994
|
|
20240711,130400,7563642700,9940,9940,9940,9940,105
|
|
20240711,130300,7562599000,9940,9950,9950,9930,1206
|
|
20240711,130200,7550609370,9940,9950,9950,9940,362
|
|
20240711,130100,7547009180,9990,9970,9990,9940,100
|
|
20240711,130000,7546012340,9970,9940,9970,9930,4077
|
|
20240711,125900,7505499310,9950,9960,9960,9950,6136
|
|
20240711,125800,7444428020,9960,9960,9960,9960,296
|
|
20240711,125700,7441479860,9960,9980,9980,9960,1317
|
|
20240711,125600,7428345630,9980,9980,10000,9980,677
|
|
20240711,125500,7421586060,9980,9960,9980,9950,3071
|
|
20240711,125400,7391025290,9950,9960,9960,9950,955
|
|
20240711,125300,7381518840,9960,9990,9990,9960,2993
|
|
20240711,125200,7351658820,9990,9990,9990,9990,223
|
|
20240711,125100,7349431050,9990,9990,9990,9990,1138
|
|
20240711,125000,7338062430,10000,10000,10000,9980,85
|
|
20240711,124900,7337213170,10000,9990,10000,9980,1370
|
|
20240711,124800,7323533240,10000,9940,10000,9940,4178
|
|
20240711,124700,7281903460,9950,9950,9950,9950,659
|
|
20240711,124600,7275346410,9940,9940,9940,9940,0
|
|
20240711,124500,7275346410,9940,9950,9950,9940,1606
|
|
20240711,124400,7259379110,9950,9960,9970,9950,2493
|
|
20240711,124300,7234570210,9970,9970,9970,9970,755
|
|
20240711,124200,7227042860,9970,9980,9980,9970,252
|
|
20240711,124100,7224529920,9980,9990,9990,9980,283
|
|
20240711,124000,7221704380,10000,10000,10010,10000,3317
|
|
20240711,123900,7188534080,10000,9990,10000,9990,630
|
|
20240711,123800,7182240280,9990,9980,9990,9980,1999
|
|
20240711,123700,7162281720,9950,9960,9960,9950,196
|
|
20240711,123600,7160329820,9960,9960,9960,9950,1860
|
|
20240711,123500,7141815820,9950,9960,9960,9950,1001
|
|
20240711,123400,7131850870,9960,9980,9980,9960,2728
|
|
20240711,123300,7104661520,9980,9960,9980,9960,110
|
|
20240711,123200,7103565720,9960,9950,9960,9950,375
|
|
20240711,123100,7099834460,9950,9970,9970,9950,2884
|
|
20240711,123000,7071112840,9970,10000,10000,9970,4615
|
|
20240711,122900,7025031470,10000,10030,10030,10000,551
|
|
20240711,122800,7019520570,10030,10000,10030,10000,1180
|
|
20240711,122700,7007689070,10000,10000,10000,10000,560
|
|
20240711,122600,7002089070,10000,10000,10000,10000,551
|
|
20240711,122500,6996579070,10000,9990,10000,9990,1618
|
|
20240711,122400,6980409120,10000,10000,10000,10000,3786
|
|
20240711,122300,6942549120,10030,10030,10030,10000,1365
|
|
20240711,122200,6928885120,10030,10030,10030,10030,736
|
|
20240711,122100,6921503040,10030,10040,10050,10000,8363
|
|
20240711,122000,6837691320,10050,10090,10090,10050,9294
|
|
20240711,121900,6744239530,10080,10090,10090,10080,1110
|
|
20240711,121800,6733040130,10100,10100,10100,10100,743
|
|
20240711,121700,6725535830,10100,10110,10110,10100,288
|
|
20240711,121600,6722626130,10110,10110,10110,10110,101
|
|
20240711,121500,6721605020,10120,10110,10120,10100,1068
|
|
20240711,121400,6710816730,10110,10110,10110,10110,35
|
|
20240711,121300,6710462880,10110,10120,10120,10110,200
|
|
20240711,121200,6708440730,10120,10120,10120,10120,82
|
|
20240711,121100,6707610890,10120,10150,10150,10120,334
|
|
20240711,121000,6704221180,10150,10150,10150,10110,796
|
|
20240711,120900,6696150930,10120,10120,10120,10120,220
|
|
20240711,120800,6693924530,10120,10150,10150,10120,137
|
|
20240711,120700,6692537790,10150,10150,10150,10150,0
|
|
20240711,120600,6692537790,10150,10110,10150,10110,8
|
|
20240711,120500,6692456870,10110,10130,10140,10110,213
|
|
20240711,120400,6690300000,10130,10130,10130,10130,173
|
|
20240711,120300,6688547510,10130,10150,10150,10130,1024
|
|
20240711,120200,6678154460,10150,10150,10150,10150,20
|
|
20240711,120100,6677951460,10150,10150,10150,10150,93
|
|
20240711,120000,6677007510,10130,10130,10130,10130,32
|
|
20240711,115900,6676683350,10130,10130,10130,10130,0
|
|
20240711,115800,6676683350,10130,10130,10130,10130,0
|
|
20240711,115700,6676683350,10130,10120,10130,10110,1287
|
|
20240711,115600,6663668420,10140,10140,10140,10140,518
|
|
20240711,115500,6658415900,10140,10140,10140,10140,351
|
|
20240711,115400,6654856760,10150,10160,10160,10150,16
|
|
20240711,115300,6654694210,10160,10160,10160,10160,43
|
|
20240711,115200,6654257330,10160,10160,10160,10140,1343
|
|
20240711,115100,6640612990,10160,10160,10160,10160,0
|
|
20240711,115000,6640612990,10160,10140,10160,10140,57
|
|
20240711,114900,6640033980,10110,10110,10110,10110,0
|
|
20240711,114800,6640033980,10110,10120,10120,10110,2008
|
|
20240711,114700,6619728740,10120,10130,10130,10120,1000
|
|
20240711,114600,6609608700,10120,10120,10120,10120,0
|
|
20240711,114500,6609608700,10120,10120,10120,10120,0
|
|
20240711,114400,6609608700,10120,10130,10130,10120,600
|
|
20240711,114300,6603535230,10120,10130,10130,10120,5
|
|
20240711,114200,6603484590,10170,10160,10170,10160,1956
|
|
20240711,114100,6583593600,10160,10160,10160,10160,100
|
|
20240711,114000,6582577600,10160,10160,10160,10160,11
|
|
20240711,113900,6582465840,10160,10170,10170,10160,30
|
|
20240711,113800,6582160840,10170,10120,10170,10120,641
|
|
20240711,113700,6575660280,10120,10130,10130,10120,140
|
|
20240711,113600,6574243080,10120,10120,10120,10120,152
|
|
20240711,113500,6572704840,10120,10120,10120,10120,500
|
|
20240711,113400,6567644840,10170,10170,10170,10170,0
|
|
20240711,113300,6567644840,10170,10210,10210,10170,1858
|
|
20240711,113200,6548729550,10220,10200,10220,10200,926
|
|
20240711,113100,6539282250,10200,10180,10210,10170,2837
|
|
20240711,113000,6510345780,10180,10170,10180,10170,1621
|
|
20240711,112900,6493859710,10170,10110,10170,10100,2992
|
|
20240711,112800,6463480140,10140,10140,10160,10140,947
|
|
20240711,112700,6453869490,10140,10140,10140,10140,316
|
|
20240711,112600,6450665250,10130,10100,10130,10060,1950
|
|
20240711,112500,6430966330,10060,10090,10100,10060,3204
|
|
20240711,112400,6398628440,10090,10050,10090,10050,2
|
|
20240711,112300,6398608300,10060,10090,10090,10060,100
|
|
20240711,112200,6397600490,10090,10090,10090,10080,722
|
|
20240711,112100,6390315520,10090,10040,10090,10040,157
|
|
20240711,112000,6388737190,10040,10090,10090,10040,3603
|
|
20240711,111900,6352484820,10090,10090,10090,10090,467
|
|
20240711,111800,6347772790,10100,10100,10100,10100,109
|
|
20240711,111700,6346671890,10100,10070,10100,10070,2150
|
|
20240711,111600,6324989420,10070,10080,10080,10070,330
|
|
20240711,111500,6321663220,10080,10080,10080,10080,23
|
|
20240711,111400,6321431380,10100,10090,10100,10090,750
|
|
20240711,111300,6313857380,10100,10100,10100,10100,250
|
|
20240711,111200,6311332380,10070,10070,10070,10070,55
|
|
20240711,111100,6310778530,10070,10080,10080,10070,1498
|
|
20240711,111000,6295687930,10070,10110,10110,10070,163
|
|
20240711,110900,6294046480,10100,10100,10100,10100,542
|
|
20240711,110800,6288572280,10100,10100,10110,10100,1205
|
|
20240711,110700,6276400860,10100,10070,10100,10060,2885
|
|
20240711,110600,6247314810,10060,10060,10070,10060,704
|
|
20240711,110500,6240232560,10060,10070,10070,10060,163
|
|
20240711,110400,6238592520,10060,10060,10060,10060,101
|
|
20240711,110300,6237576460,10060,10060,10060,10060,371
|
|
20240711,110200,6233844200,10060,10040,10060,10040,2446
|
|
20240711,110100,6209237520,10060,10060,10060,10050,1335
|
|
20240711,110000,6195808890,10060,10050,10060,10020,880
|
|
20240711,105900,6186977400,10050,10050,10050,10050,324
|
|
20240711,105800,6183721200,10040,10020,10050,10000,926
|
|
20240711,105700,6174446700,10020,10050,10050,10020,5109
|
|
20240711,105600,6123196360,10050,10070,10070,10050,1192
|
|
20240711,105500,6111212270,10060,10080,10080,10060,5032
|
|
20240711,105400,6060552740,10080,10090,10100,10080,1936
|
|
20240711,105300,6041011150,10100,10100,10100,10100,1505
|
|
20240711,105200,6025810650,10100,10110,10110,10100,1061
|
|
20240711,105100,6015084700,10110,10120,10120,10100,680
|
|
20240711,105000,6008214420,10150,10150,10150,10150,1020
|
|
20240711,104900,5997861420,10150,10150,10150,10150,74
|
|
20240711,104800,5997110320,10150,10100,10150,10100,950
|
|
20240711,104700,5987515270,10110,10150,10150,10110,50
|
|
20240711,104600,5987009730,10150,10110,10150,10100,560
|
|
20240711,104500,5981340330,10100,10130,10130,10100,856
|
|
20240711,104400,5972677220,10140,10140,10140,10140,507
|
|
20240711,104300,5967536240,10140,10200,10200,10140,7393
|
|
20240711,104200,5892330450,10200,10190,10200,10190,989
|
|
20240711,104100,5882243260,10200,10200,10200,10180,190
|
|
20240711,104000,5880306430,10200,10200,10200,10200,140
|
|
20240711,103900,5878878430,10200,10180,10200,10180,906
|
|
20240711,103800,5869638410,10190,10180,10190,10180,15
|
|
20240711,103700,5869485660,10180,10220,10220,10180,1064
|
|
20240711,103600,5858615580,10230,10130,10230,10130,8711
|
|
20240711,103500,5769969300,10120,10100,10120,10100,797
|
|
20240711,103400,5761916060,10100,10100,10120,10090,1823
|
|
20240711,103300,5743508160,10090,10120,10120,10090,2089
|
|
20240711,103200,5722415000,10120,10130,10140,10120,1956
|
|
20240711,103100,5702615620,10130,10120,10130,10120,2562
|
|
20240711,103000,5676686640,10120,10130,10130,10100,8885
|
|
20240711,102900,5586869050,10120,10170,10190,10120,4155
|
|
20240711,102800,5544667860,10170,10180,10180,10120,3014
|
|
20240711,102700,5514049270,10180,10210,10210,10180,7996
|
|
20240711,102600,5432527620,10220,10230,10230,10220,311
|
|
20240711,102500,5429348520,10220,10220,10220,10210,1486
|
|
20240711,102400,5414171600,10220,10220,10240,10210,1024
|
|
20240711,102300,5403707900,10210,10220,10220,10210,883
|
|
20240711,102200,5394684160,10220,10220,10220,10210,2386
|
|
20240711,102100,5370304560,10220,10250,10290,10220,3757
|
|
20240711,102000,5331855660,10260,10250,10280,10250,3264
|
|
20240711,101900,5298381570,10250,10290,10290,10250,2588
|
|
20240711,101800,5271815790,10290,10310,10330,10290,8081
|
|
20240711,101700,5188533040,10310,10310,10330,10310,1551
|
|
20240711,101600,5172530040,10310,10370,10370,10310,6138
|
|
20240711,101500,5108986980,10370,10340,10380,10340,6371
|
|
20240711,101400,5042939440,10340,10300,10350,10290,5735
|
|
20240711,101300,4983791520,10300,10360,10360,10300,5302
|
|
20240711,101200,4929126060,10370,10380,10380,10300,17696
|
|
20240711,101100,4746045610,10390,10390,10410,10370,19633
|
|
20240711,101000,4542127240,10390,10430,10440,10360,28631
|
|
20240711,100900,4244312800,10400,10190,10430,10190,85907
|
|
20240711,100800,3358046970,10190,10220,10230,10190,2239
|
|
20240711,100700,3335201870,10220,10200,10220,10180,4767
|
|
20240711,100600,3286580900,10190,10240,10250,10180,13138
|
|
20240711,100500,3152267890,10230,10190,10240,10180,18404
|
|
20240711,100400,2964328890,10190,10140,10190,10140,16243
|
|
20240711,100300,2799224190,10130,10100,10140,10100,6967
|
|
20240711,100200,2728710890,10100,10080,10100,10080,8478
|
|
20240711,100100,2643122470,10080,10080,10080,10070,784
|
|
20240711,100000,2635220760,10080,10080,10080,10070,867
|
|
20240711,095900,2626488160,10080,10080,10080,10080,2674
|
|
20240711,095800,2599534240,10070,10080,10090,10070,1436
|
|
20240711,095700,2585059020,10080,10100,10100,10070,656
|
|
20240711,095600,2578440030,10100,10100,10100,10070,4136
|
|
20240711,095500,2536669430,10100,10040,10100,10040,18458
|
|
20240711,095400,2350576790,10040,10050,10070,10040,2840
|
|
20240711,095300,2322016220,10060,10060,10060,10040,978
|
|
20240711,095200,2312185370,10060,10060,10070,10060,1858
|
|
20240711,095100,2293493220,10060,10050,10070,10050,1277
|
|
20240711,095000,2280659290,10050,10070,10070,10050,1076
|
|
20240711,094900,2269825590,10080,10090,10090,10070,3691
|
|
20240711,094800,2232608400,10090,10080,10090,10080,2043
|
|
20240711,094700,2211999760,10080,10040,10080,10040,2574
|
|
20240711,094600,2186104450,10030,10040,10040,10030,320
|
|
20240711,094500,2182894650,10030,10040,10040,10030,811
|
|
20240711,094400,2174752510,10040,10040,10040,10040,131
|
|
20240711,094300,2173437270,10040,10040,10040,10030,1520
|
|
20240711,094200,2158178140,10040,10000,10040,10000,889
|
|
20240711,094100,2149273910,10030,10000,10030,10000,1681
|
|
20240711,094000,2132430080,9980,10000,10010,9980,646
|
|
20240711,093900,2125972550,10000,9950,10000,9950,5040
|
|
20240711,093800,2075730610,9980,9950,9980,9950,1165
|
|
20240711,093700,2064132890,9950,9940,9950,9940,718
|
|
20240711,093600,2056994870,9940,9930,9940,9930,1109
|
|
20240711,093500,2045980580,9930,9940,9940,9930,1219
|
|
20240711,093400,2033867730,9940,9940,9940,9940,1579
|
|
20240711,093300,2018172470,9940,9960,9990,9940,3800
|
|
20240711,093200,1980369920,9960,9950,9960,9950,795
|
|
20240711,093100,1972458570,9930,9930,9930,9920,1889
|
|
20240711,093000,1953701000,9930,9960,9960,9930,403
|
|
20240711,092900,1949696360,9970,9970,9990,9970,794
|
|
20240711,092800,1941769630,9940,10000,10000,9940,5785
|
|
20240711,092700,1884101160,10010,10020,10020,9980,4518
|
|
20240711,092600,1838892860,10020,10030,10110,10020,6260
|
|
20240711,092500,1776037310,10100,10060,10110,10020,4975
|
|
20240711,092400,1726032290,10060,10130,10130,10050,3982
|
|
20240711,092300,1685819820,10130,10030,10140,10030,20407
|
|
20240711,092200,1479836220,10030,9930,10030,9910,12553
|
|
20240711,092100,1354363310,9930,9920,9930,9900,2809
|
|
20240711,092000,1326476560,9900,9900,9920,9900,2807
|
|
20240711,091900,1298667260,9900,9840,9930,9840,1679
|
|
20240711,091800,1282021800,9840,9920,9920,9830,4662
|
|
20240711,091700,1236139680,9920,9890,9920,9810,11667
|
|
20240711,091600,1121218360,9890,9940,9940,9890,646
|
|
20240711,091500,1114817430,9940,9940,9940,9940,1454
|
|
20240711,091400,1100364670,9940,9880,9940,9860,3497
|
|
20240711,091300,1065675260,9880,9860,9930,9840,8937
|
|
20240711,091200,977491720,9860,9920,9930,9850,3688
|
|
20240711,091100,940995740,9910,9890,9950,9890,1368
|
|
20240711,091000,927410580,9940,9890,9940,9850,4698
|
|
20240711,090900,880979700,9840,9870,9900,9820,6969
|
|
20240711,090800,812402910,9900,9850,9900,9820,7001
|
|
20240711,090700,743473250,9840,9900,9900,9840,8946
|
|
20240711,090600,655132880,9910,9940,9970,9910,7183
|
|
20240711,090500,583749760,9940,10000,10000,9940,1950
|
|
20240711,090400,564323340,10000,9930,10010,9930,5032
|
|
20240711,090300,514197010,9920,9900,9960,9840,4775
|
|
20240711,090200,466871630,9900,9840,10020,9790,14027
|
|
20240711,090100,328027670,9790,10060,10060,9650,25274
|
|
20240711,090000,79748840,10050,10170,10170,10050,7407
|